30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 8426 |
| 3 | 20240222 | 183100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20240222 | 183000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20240222 | 182900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20240222 | 182800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20240222 | 182700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20240222 | 182600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20240222 | 182500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20240222 | 182400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20240222 | 182300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20240222 | 182200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20240222 | 182100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20240222 | 182000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20240222 | 181900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20240222 | 181800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20240222 | 181700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20240222 | 181600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20240222 | 181500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20240222 | 181400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20240222 | 181300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20240222 | 181200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20240222 | 181100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20240222 | 181000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20240222 | 180900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20240222 | 180800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20240222 | 180700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20240222 | 180600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20240222 | 180500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20240222 | 180400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20240222 | 180300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20240222 | 180200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 8426 |
| 33 | 20240222 | 180100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20240222 | 180000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20240222 | 175900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20240222 | 175800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20240222 | 175700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20240222 | 175600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20240222 | 175500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20240222 | 175400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20240222 | 175300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20240222 | 175200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20240222 | 175100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20240222 | 175000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20240222 | 174900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20240222 | 174800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20240222 | 174700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20240222 | 174600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20240222 | 174500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20240222 | 174400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20240222 | 174300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20240222 | 174200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20240222 | 174100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20240222 | 174000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20240222 | 173900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20240222 | 173800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20240222 | 173700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20240222 | 173600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20240222 | 173500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20240222 | 173400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20240222 | 173300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20240222 | 173200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 8426 |
| 63 | 20240222 | 173100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20240222 | 173000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20240222 | 172900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20240222 | 172800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20240222 | 172700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20240222 | 172600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20240222 | 172500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20240222 | 172400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20240222 | 172300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20240222 | 172200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20240222 | 172100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20240222 | 172000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20240222 | 171900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20240222 | 171800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20240222 | 171700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20240222 | 171600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20240222 | 171500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20240222 | 171400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20240222 | 171300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20240222 | 171200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20240222 | 171100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20240222 | 171000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20240222 | 170900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20240222 | 170800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20240222 | 170700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20240222 | 170600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20240222 | 170500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20240222 | 170400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20240222 | 170300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20240222 | 170200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 8426 |
| 93 | 20240222 | 170100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20240222 | 170000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20240222 | 165900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20240222 | 165800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20240222 | 165700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20240222 | 165600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20240222 | 165500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20240222 | 165400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20240222 | 165300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20240222 | 165200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20240222 | 165100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20240222 | 165000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20240222 | 164900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20240222 | 164800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20240222 | 164700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20240222 | 164600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20240222 | 164500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20240222 | 164400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20240222 | 164300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20240222 | 164200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20240222 | 164100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20240222 | 164000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20240222 | 163900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20240222 | 163800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20240222 | 163700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20240222 | 163600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20240222 | 163500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20240222 | 163400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20240222 | 163300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20240222 | 163200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 8426 |
| 123 | 20240222 | 163100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20240222 | 163000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20240222 | 162900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20240222 | 162800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20240222 | 162700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20240222 | 162600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20240222 | 162500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20240222 | 162400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20240222 | 162300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20240222 | 162200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20240222 | 162100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20240222 | 162000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20240222 | 161900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20240222 | 161800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20240222 | 161700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20240222 | 161600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20240222 | 161500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20240222 | 161400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20240222 | 161300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20240222 | 161200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20240222 | 161100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20240222 | 161000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20240222 | 160900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20240222 | 160800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20240222 | 160700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20240222 | 160600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20240222 | 160500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20240222 | 160400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20240222 | 160300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20240222 | 160200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 8426 |
| 153 | 20240222 | 160100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20240222 | 160000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20240222 | 155900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20240222 | 155800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20240222 | 155700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20240222 | 155600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20240222 | 155500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20240222 | 155400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20240222 | 155300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20240222 | 155200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20240222 | 155100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20240222 | 155000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20240222 | 154900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20240222 | 154800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20240222 | 154700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20240222 | 154600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20240222 | 154500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20240222 | 154400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20240222 | 154300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20240222 | 154200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20240222 | 154100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20240222 | 154000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20240222 | 153900 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20240222 | 153800 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20240222 | 153700 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20240222 | 153600 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20240222 | 153500 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20240222 | 153400 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20240222 | 153300 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20240222 | 153200 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 8426 |
| 183 | 20240222 | 153100 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20240222 | 153000 | 7344282200 | 49350 | 49350 | 49350 | 49350 | 8426 |
| 185 | 20240222 | 152900 | 6928459100 | 49450 | 49450 | 49450 | 49450 | 0 |
| 186 | 20240222 | 152800 | 6928459100 | 49450 | 49450 | 49450 | 49450 | 0 |
| 187 | 20240222 | 152700 | 6928459100 | 49450 | 49450 | 49450 | 49450 | 0 |
| 188 | 20240222 | 152600 | 6928459100 | 49450 | 49450 | 49450 | 49450 | 0 |
| 189 | 20240222 | 152500 | 6928459100 | 49450 | 49450 | 49450 | 49450 | 0 |
| 190 | 20240222 | 152400 | 6928459100 | 49450 | 49450 | 49450 | 49450 | 0 |
| 191 | 20240222 | 152300 | 6928459100 | 49450 | 49450 | 49450 | 49450 | 0 |
| 192 | 20240222 | 152200 | 6928459100 | 49450 | 49450 | 49450 | 49450 | 0 |
| 193 | 20240222 | 152100 | 6928459100 | 49450 | 49450 | 49450 | 49450 | 0 |
| 194 | 20240222 | 152000 | 6928459100 | 49450 | 49450 | 49450 | 49450 | 0 |
| 195 | 20240222 | 151900 | 6928459100 | 49450 | 49500 | 49500 | 49400 | 1140 |
| 196 | 20240222 | 151800 | 6872102150 | 49450 | 49450 | 49500 | 49450 | 494 |
| 197 | 20240222 | 151700 | 6847668750 | 49450 | 49450 | 49500 | 49450 | 257 |
| 198 | 20240222 | 151600 | 6834952100 | 49450 | 49450 | 49450 | 49400 | 737 |
| 199 | 20240222 | 151500 | 6798510900 | 49400 | 49450 | 49450 | 49400 | 223 |
| 200 | 20240222 | 151400 | 6787494200 | 49400 | 49400 | 49450 | 49350 | 2178 |
| 201 | 20240222 | 151300 | 6679901550 | 49400 | 49350 | 49400 | 49350 | 337 |
| 202 | 20240222 | 151200 | 6663263800 | 49350 | 49350 | 49400 | 49350 | 2208 |
| 203 | 20240222 | 151100 | 6554199900 | 49350 | 49350 | 49400 | 49350 | 122 |
| 204 | 20240222 | 151000 | 6548178600 | 49350 | 49350 | 49400 | 49350 | 604 |
| 205 | 20240222 | 150900 | 6518366800 | 49350 | 49300 | 49400 | 49300 | 1128 |
| 206 | 20240222 | 150800 | 6462700300 | 49300 | 49300 | 49350 | 49300 | 306 |
| 207 | 20240222 | 150700 | 6447605150 | 49300 | 49300 | 49350 | 49300 | 1067 |
| 208 | 20240222 | 150600 | 6394991850 | 49350 | 49300 | 49350 | 49300 | 504 |
| 209 | 20240222 | 150500 | 6370141750 | 49300 | 49300 | 49350 | 49300 | 486 |
| 210 | 20240222 | 150400 | 6346179600 | 49300 | 49350 | 49350 | 49300 | 4032 |
| 211 | 20240222 | 150300 | 6147205500 | 49350 | 49350 | 49400 | 49350 | 369 |
| 212 | 20240222 | 150200 | 6128994600 | 49350 | 49350 | 49350 | 49350 | 102 |
| 213 | 20240222 | 150100 | 6123960900 | 49350 | 49350 | 49350 | 49350 | 434 |
| 214 | 20240222 | 150000 | 6102543000 | 49350 | 49350 | 49400 | 49350 | 173 |
| 215 | 20240222 | 145900 | 6094003700 | 49350 | 49400 | 49400 | 49350 | 697 |
| 216 | 20240222 | 145800 | 6059603550 | 49350 | 49350 | 49350 | 49350 | 97 |
| 217 | 20240222 | 145700 | 6054816600 | 49350 | 49350 | 49400 | 49350 | 263 |
| 218 | 20240222 | 145600 | 6041830150 | 49350 | 49350 | 49400 | 49350 | 143 |
| 219 | 20240222 | 145500 | 6034771600 | 49350 | 49350 | 49400 | 49350 | 528 |
| 220 | 20240222 | 145400 | 6008701350 | 49350 | 49350 | 49400 | 49350 | 60 |
| 221 | 20240222 | 145300 | 6005739850 | 49350 | 49350 | 49400 | 49350 | 360 |
| 222 | 20240222 | 145200 | 5987972000 | 49350 | 49350 | 49350 | 49350 | 161 |
| 223 | 20240222 | 145100 | 5980026650 | 49350 | 49350 | 49400 | 49350 | 247 |
| 224 | 20240222 | 145000 | 5967835200 | 49350 | 49350 | 49350 | 49350 | 91 |
| 225 | 20240222 | 144900 | 5963344350 | 49350 | 49350 | 49400 | 49350 | 103 |
| 226 | 20240222 | 144800 | 5958260700 | 49350 | 49350 | 49400 | 49350 | 419 |
| 227 | 20240222 | 144700 | 5937582550 | 49350 | 49350 | 49400 | 49350 | 139 |
| 228 | 20240222 | 144600 | 5930722800 | 49350 | 49350 | 49400 | 49350 | 143 |
| 229 | 20240222 | 144500 | 5923664750 | 49350 | 49350 | 49350 | 49300 | 522 |
| 230 | 20240222 | 144400 | 5897904150 | 49300 | 49350 | 49400 | 49300 | 837 |
| 231 | 20240222 | 144300 | 5856601700 | 49350 | 49350 | 49350 | 49350 | 71 |
| 232 | 20240222 | 144200 | 5853097850 | 49350 | 49400 | 49400 | 49350 | 445 |
| 233 | 20240222 | 144100 | 5831115600 | 49400 | 49400 | 49450 | 49400 | 108 |
| 234 | 20240222 | 144000 | 5825780300 | 49400 | 49300 | 49400 | 49300 | 1779 |
| 235 | 20240222 | 143900 | 5737923800 | 49300 | 49300 | 49350 | 49300 | 597 |
| 236 | 20240222 | 143800 | 5708465100 | 49300 | 49300 | 49350 | 49300 | 205 |
| 237 | 20240222 | 143700 | 5698352450 | 49350 | 49300 | 49350 | 49300 | 122 |
| 238 | 20240222 | 143600 | 5692337250 | 49300 | 49300 | 49350 | 49300 | 155 |
| 239 | 20240222 | 143500 | 5684692400 | 49300 | 49300 | 49350 | 49300 | 226 |
| 240 | 20240222 | 143400 | 5673550250 | 49350 | 49300 | 49350 | 49300 | 57 |
| 241 | 20240222 | 143300 | 5670740050 | 49350 | 49300 | 49350 | 49300 | 575 |
| 242 | 20240222 | 143200 | 5642391650 | 49300 | 49300 | 49350 | 49300 | 204 |
| 243 | 20240222 | 143100 | 5632327000 | 49300 | 49300 | 49350 | 49300 | 133 |
| 244 | 20240222 | 143000 | 5625770000 | 49300 | 49300 | 49350 | 49300 | 242 |
| 245 | 20240222 | 142900 | 5613837700 | 49300 | 49350 | 49400 | 49300 | 802 |
| 246 | 20240222 | 142800 | 5574256500 | 49350 | 49350 | 49400 | 49350 | 286 |
| 247 | 20240222 | 142700 | 5560142150 | 49350 | 49350 | 49400 | 49350 | 164 |
| 248 | 20240222 | 142600 | 5552045250 | 49400 | 49350 | 49400 | 49350 | 307 |
| 249 | 20240222 | 142500 | 5536888000 | 49350 | 49350 | 49400 | 49350 | 128 |
| 250 | 20240222 | 142400 | 5530571150 | 49350 | 49350 | 49350 | 49350 | 90 |
| 251 | 20240222 | 142300 | 5526129650 | 49350 | 49400 | 49400 | 49350 | 235 |
| 252 | 20240222 | 142200 | 5514527200 | 49400 | 49400 | 49400 | 49350 | 151 |
| 253 | 20240222 | 142100 | 5507069800 | 49400 | 49350 | 49450 | 49350 | 1343 |
| 254 | 20240222 | 142000 | 5440741700 | 49350 | 49350 | 49400 | 49350 | 243 |
| 255 | 20240222 | 141900 | 5428741350 | 49350 | 49400 | 49450 | 49350 | 1127 |
| 256 | 20240222 | 141800 | 5373068650 | 49400 | 49400 | 49450 | 49400 | 166 |
| 257 | 20240222 | 141700 | 5364865100 | 49450 | 49400 | 49450 | 49400 | 447 |
| 258 | 20240222 | 141600 | 5342783250 | 49400 | 49400 | 49400 | 49400 | 150 |
| 259 | 20240222 | 141500 | 5335373250 | 49400 | 49350 | 49400 | 49350 | 714 |
| 260 | 20240222 | 141400 | 5300104100 | 49400 | 49350 | 49400 | 49350 | 150 |
| 261 | 20240222 | 141300 | 5292698050 | 49400 | 49350 | 49400 | 49350 | 84 |
| 262 | 20240222 | 141200 | 5288552500 | 49350 | 49350 | 49400 | 49350 | 158 |
| 263 | 20240222 | 141100 | 5280755050 | 49350 | 49400 | 49450 | 49350 | 714 |
| 264 | 20240222 | 141000 | 5245484550 | 49400 | 49400 | 49450 | 49400 | 345 |
| 265 | 20240222 | 140900 | 5228441350 | 49400 | 49400 | 49450 | 49400 | 534 |
| 266 | 20240222 | 140800 | 5202058500 | 49400 | 49400 | 49450 | 49400 | 310 |
| 267 | 20240222 | 140700 | 5186733700 | 49400 | 49400 | 49450 | 49400 | 60 |
| 268 | 20240222 | 140600 | 5183769550 | 49400 | 49400 | 49450 | 49350 | 3916 |
| 269 | 20240222 | 140500 | 4990318750 | 49350 | 49350 | 49400 | 49350 | 154 |
| 270 | 20240222 | 140400 | 4982718550 | 49350 | 49400 | 49400 | 49350 | 148 |
| 271 | 20240222 | 140300 | 4975413100 | 49350 | 49350 | 49400 | 49350 | 103 |
| 272 | 20240222 | 140200 | 4970329700 | 49350 | 49400 | 49400 | 49350 | 141 |
| 273 | 20240222 | 140100 | 4963366600 | 49450 | 49350 | 49450 | 49350 | 364 |
| 274 | 20240222 | 140000 | 4945389200 | 49350 | 49350 | 49350 | 49350 | 63 |
| 275 | 20240222 | 135900 | 4942280150 | 49350 | 49350 | 49400 | 49350 | 112 |
| 276 | 20240222 | 135800 | 4936752300 | 49350 | 49350 | 49350 | 49350 | 277 |
| 277 | 20240222 | 135700 | 4923082350 | 49350 | 49350 | 49400 | 49350 | 181 |
| 278 | 20240222 | 135600 | 4914145950 | 49350 | 49350 | 49400 | 49350 | 759 |
| 279 | 20240222 | 135500 | 4876655850 | 49350 | 49350 | 49350 | 49350 | 90 |
| 280 | 20240222 | 135400 | 4872214350 | 49350 | 49350 | 49400 | 49350 | 238 |
| 281 | 20240222 | 135300 | 4860467200 | 49350 | 49350 | 49400 | 49350 | 156 |
| 282 | 20240222 | 135200 | 4852764200 | 49350 | 49350 | 49400 | 49350 | 121 |
| 283 | 20240222 | 135100 | 4846791100 | 49350 | 49350 | 49400 | 49350 | 220 |
| 284 | 20240222 | 135000 | 4835927400 | 49350 | 49350 | 49400 | 49350 | 189 |
| 285 | 20240222 | 134900 | 4826600150 | 49350 | 49350 | 49400 | 49350 | 399 |
| 286 | 20240222 | 134800 | 4806899500 | 49350 | 49350 | 49350 | 49350 | 386 |
| 287 | 20240222 | 134700 | 4787850400 | 49350 | 49350 | 49400 | 49350 | 185 |
| 288 | 20240222 | 134600 | 4778720300 | 49350 | 49350 | 49400 | 49350 | 347 |
| 289 | 20240222 | 134500 | 4761595250 | 49350 | 49350 | 49400 | 49350 | 320 |
| 290 | 20240222 | 134400 | 4745795500 | 49350 | 49400 | 49400 | 49350 | 1420 |
| 291 | 20240222 | 134300 | 4675718450 | 49350 | 49350 | 49400 | 49350 | 299 |
| 292 | 20240222 | 134200 | 4660958500 | 49350 | 49400 | 49400 | 49350 | 797 |
| 293 | 20240222 | 134100 | 4621595350 | 49400 | 49400 | 49400 | 49400 | 577 |
| 294 | 20240222 | 134000 | 4593091550 | 49400 | 49400 | 49450 | 49400 | 200 |
| 295 | 20240222 | 133900 | 4583211500 | 49400 | 49400 | 49400 | 49400 | 93 |
| 296 | 20240222 | 133800 | 4578617300 | 49400 | 49400 | 49450 | 49400 | 823 |
| 297 | 20240222 | 133700 | 4537960950 | 49400 | 49400 | 49400 | 49400 | 124 |
| 298 | 20240222 | 133600 | 4531835350 | 49400 | 49400 | 49450 | 49400 | 84 |
| 299 | 20240222 | 133500 | 4527685650 | 49400 | 49400 | 49450 | 49400 | 135 |
| 300 | 20240222 | 133400 | 4521016050 | 49400 | 49400 | 49450 | 49400 | 106 |
| 301 | 20240222 | 133300 | 4515779600 | 49400 | 49400 | 49400 | 49400 | 90 |
| 302 | 20240222 | 133200 | 4511333600 | 49400 | 49400 | 49400 | 49400 | 401 |
| 303 | 20240222 | 133100 | 4491524200 | 49400 | 49400 | 49450 | 49400 | 106 |
| 304 | 20240222 | 133000 | 4486287500 | 49400 | 49450 | 49450 | 49400 | 134 |
| 305 | 20240222 | 132900 | 4479666900 | 49450 | 49450 | 49450 | 49400 | 26 |
| 306 | 20240222 | 132800 | 4478382350 | 49400 | 49450 | 49450 | 49400 | 58 |
| 307 | 20240222 | 132700 | 4475515150 | 49450 | 49400 | 49450 | 49400 | 88 |
| 308 | 20240222 | 132600 | 4471163650 | 49400 | 49450 | 49450 | 49400 | 8 |
| 309 | 20240222 | 132500 | 4470768400 | 49450 | 49450 | 49450 | 49450 | 533 |
| 310 | 20240222 | 132400 | 4444411550 | 49450 | 49400 | 49450 | 49400 | 345 |
| 311 | 20240222 | 132300 | 4427356300 | 49450 | 49400 | 49450 | 49400 | 84 |
| 312 | 20240222 | 132200 | 4423203450 | 49450 | 49450 | 49450 | 49400 | 246 |
| 313 | 20240222 | 132100 | 4411038950 | 49450 | 49450 | 49450 | 49450 | 0 |
| 314 | 20240222 | 132000 | 4411038950 | 49450 | 49400 | 49450 | 49400 | 101 |
| 315 | 20240222 | 131900 | 4406049500 | 49400 | 49400 | 49400 | 49400 | 10 |
| 316 | 20240222 | 131800 | 4405555500 | 49450 | 49450 | 49450 | 49450 | 157 |
| 317 | 20240222 | 131700 | 4397791850 | 49450 | 49450 | 49450 | 49400 | 68 |
| 318 | 20240222 | 131600 | 4394431950 | 49450 | 49450 | 49450 | 49400 | 291 |
| 319 | 20240222 | 131500 | 4380043800 | 49450 | 49450 | 49450 | 49400 | 95 |
| 320 | 20240222 | 131400 | 4375347650 | 49400 | 49400 | 49400 | 49400 | 376 |
| 321 | 20240222 | 131300 | 4356773250 | 49450 | 49450 | 49450 | 49400 | 1661 |
| 322 | 20240222 | 131200 | 4274636850 | 49500 | 49450 | 49500 | 49450 | 91 |
| 323 | 20240222 | 131100 | 4270135350 | 49450 | 49500 | 49500 | 49450 | 37 |
| 324 | 20240222 | 131000 | 4268304050 | 49500 | 49500 | 49500 | 49450 | 273 |
| 325 | 20240222 | 130900 | 4254803550 | 49500 | 49500 | 49500 | 49500 | 5 |
| 326 | 20240222 | 130800 | 4254556050 | 49450 | 49450 | 49450 | 49450 | 83 |
| 327 | 20240222 | 130700 | 4250451700 | 49450 | 49500 | 49500 | 49450 | 13 |
| 328 | 20240222 | 130600 | 4249808250 | 49500 | 49450 | 49500 | 49450 | 16 |
| 329 | 20240222 | 130500 | 4249016600 | 49450 | 49450 | 49450 | 49450 | 34 |
| 330 | 20240222 | 130400 | 4247335300 | 49450 | 49450 | 49450 | 49450 | 586 |
| 331 | 20240222 | 130300 | 4218357600 | 49450 | 49500 | 49500 | 49450 | 366 |
| 332 | 20240222 | 130200 | 4200248450 | 49450 | 49450 | 49450 | 49450 | 0 |
| 333 | 20240222 | 130100 | 4200248450 | 49450 | 49450 | 49450 | 49450 | 32 |
| 334 | 20240222 | 130000 | 4198666050 | 49450 | 49450 | 49500 | 49450 | 49 |
| 335 | 20240222 | 125900 | 4196242950 | 49450 | 49450 | 49500 | 49450 | 53 |
| 336 | 20240222 | 125800 | 4193622000 | 49450 | 49450 | 49450 | 49450 | 11 |
| 337 | 20240222 | 125700 | 4193078050 | 49500 | 49500 | 49500 | 49500 | 6 |
| 338 | 20240222 | 125600 | 4192781050 | 49450 | 49450 | 49500 | 49450 | 30 |
| 339 | 20240222 | 125500 | 4191297450 | 49450 | 49450 | 49450 | 49450 | 185 |
| 340 | 20240222 | 125400 | 4182149200 | 49450 | 49500 | 49500 | 49450 | 50 |
| 341 | 20240222 | 125300 | 4179675950 | 49500 | 49450 | 49500 | 49450 | 310 |
| 342 | 20240222 | 125200 | 4164345400 | 49450 | 49450 | 49450 | 49400 | 603 |
| 343 | 20240222 | 125100 | 4134527250 | 49450 | 49400 | 49450 | 49400 | 126 |
| 344 | 20240222 | 125000 | 4128296850 | 49450 | 49450 | 49450 | 49450 | 13 |
| 345 | 20240222 | 124900 | 4127654000 | 49400 | 49400 | 49450 | 49400 | 24 |
| 346 | 20240222 | 124800 | 4126467900 | 49400 | 49450 | 49450 | 49400 | 333 |
| 347 | 20240222 | 124700 | 4110010950 | 49450 | 49450 | 49450 | 49450 | 48 |
| 348 | 20240222 | 124600 | 4107637350 | 49450 | 49500 | 49500 | 49450 | 101 |
| 349 | 20240222 | 124500 | 4102639400 | 49500 | 49450 | 49500 | 49450 | 320 |
| 350 | 20240222 | 124400 | 4086813950 | 49450 | 49450 | 49450 | 49450 | 190 |
| 351 | 20240222 | 124300 | 4077418450 | 49450 | 49450 | 49450 | 49450 | 0 |
| 352 | 20240222 | 124200 | 4077418450 | 49450 | 49450 | 49450 | 49450 | 222 |
| 353 | 20240222 | 124100 | 4066440550 | 49450 | 49500 | 49500 | 49450 | 20 |
| 354 | 20240222 | 124000 | 4065450800 | 49450 | 49450 | 49450 | 49450 | 694 |
| 355 | 20240222 | 123900 | 4031132500 | 49450 | 49450 | 49450 | 49450 | 62 |
| 356 | 20240222 | 123800 | 4028066600 | 49450 | 49450 | 49450 | 49450 | 5 |
| 357 | 20240222 | 123700 | 4027819350 | 49450 | 49450 | 49500 | 49450 | 32 |
| 358 | 20240222 | 123600 | 4026236800 | 49500 | 49450 | 49500 | 49450 | 64 |
| 359 | 20240222 | 123500 | 4023070650 | 49450 | 49500 | 49500 | 49450 | 1615 |
| 360 | 20240222 | 123400 | 3943131050 | 49500 | 49450 | 49500 | 49450 | 64 |
| 361 | 20240222 | 123300 | 3939966150 | 49450 | 49450 | 49450 | 49450 | 284 |
| 362 | 20240222 | 123200 | 3925922350 | 49450 | 49500 | 49500 | 49450 | 283 |
| 363 | 20240222 | 123100 | 3911916650 | 49500 | 49550 | 49550 | 49500 | 758 |
| 364 | 20240222 | 123000 | 3874366800 | 49550 | 49550 | 49600 | 49550 | 764 |
| 365 | 20240222 | 122900 | 3836508850 | 49550 | 49550 | 49600 | 49550 | 1059 |
| 366 | 20240222 | 122800 | 3783985350 | 49550 | 49550 | 49550 | 49550 | 173 |
| 367 | 20240222 | 122700 | 3775413200 | 49550 | 49600 | 49600 | 49550 | 4 |
| 368 | 20240222 | 122600 | 3775214900 | 49600 | 49550 | 49600 | 49550 | 532 |
| 369 | 20240222 | 122500 | 3748854200 | 49600 | 49600 | 49600 | 49550 | 101 |
| 370 | 20240222 | 122400 | 3743844800 | 49550 | 49600 | 49600 | 49550 | 47 |
| 371 | 20240222 | 122300 | 3741515600 | 49600 | 49550 | 49600 | 49550 | 61 |
| 372 | 20240222 | 122200 | 3738492950 | 49550 | 49500 | 49600 | 49500 | 2113 |
| 373 | 20240222 | 122100 | 3633825150 | 49450 | 49500 | 49500 | 49450 | 753 |
| 374 | 20240222 | 122000 | 3596551700 | 49500 | 49500 | 49500 | 49500 | 8 |
| 375 | 20240222 | 121900 | 3596155700 | 49500 | 49500 | 49500 | 49500 | 376 |
| 376 | 20240222 | 121800 | 3577543700 | 49550 | 49550 | 49550 | 49550 | 31 |
| 377 | 20240222 | 121700 | 3576007650 | 49550 | 49500 | 49550 | 49450 | 1258 |
| 378 | 20240222 | 121600 | 3513758800 | 49500 | 49500 | 49500 | 49500 | 6 |
| 379 | 20240222 | 121500 | 3513461800 | 49500 | 49500 | 49500 | 49500 | 7 |
| 380 | 20240222 | 121400 | 3513115300 | 49500 | 49450 | 49550 | 49450 | 846 |
| 381 | 20240222 | 121300 | 3471237800 | 49450 | 49500 | 49500 | 49450 | 54 |
| 382 | 20240222 | 121200 | 3468566450 | 49450 | 49450 | 49500 | 49450 | 977 |
| 383 | 20240222 | 121100 | 3420226450 | 49450 | 49450 | 49450 | 49450 | 7 |
| 384 | 20240222 | 121000 | 3419880300 | 49450 | 49500 | 49500 | 49450 | 178 |
| 385 | 20240222 | 120900 | 3411077100 | 49450 | 49450 | 49450 | 49450 | 454 |
| 386 | 20240222 | 120800 | 3388626800 | 49450 | 49450 | 49450 | 49400 | 165 |
| 387 | 20240222 | 120700 | 3380469100 | 49450 | 49450 | 49450 | 49450 | 320 |
| 388 | 20240222 | 120600 | 3364645100 | 49450 | 49400 | 49450 | 49400 | 58 |
| 389 | 20240222 | 120500 | 3361777200 | 49450 | 49450 | 49450 | 49450 | 182 |
| 390 | 20240222 | 120400 | 3352777300 | 49450 | 49450 | 49450 | 49450 | 189 |
| 391 | 20240222 | 120300 | 3343431250 | 49450 | 49450 | 49450 | 49450 | 210 |
| 392 | 20240222 | 120200 | 3333046750 | 49450 | 49450 | 49450 | 49450 | 31 |
| 393 | 20240222 | 120100 | 3331513800 | 49450 | 49500 | 49500 | 49450 | 9 |
| 394 | 20240222 | 120000 | 3331068650 | 49500 | 49500 | 49500 | 49450 | 89 |
| 395 | 20240222 | 115900 | 3326666050 | 49500 | 49450 | 49500 | 49450 | 262 |
| 396 | 20240222 | 115800 | 3313709950 | 49450 | 49400 | 49450 | 49400 | 199 |
| 397 | 20240222 | 115700 | 3303870000 | 49450 | 49450 | 49450 | 49450 | 35 |
| 398 | 20240222 | 115600 | 3302139250 | 49450 | 49450 | 49450 | 49450 | 76 |
| 399 | 20240222 | 115500 | 3298381050 | 49450 | 49400 | 49450 | 49400 | 191 |
| 400 | 20240222 | 115400 | 3288936300 | 49400 | 49450 | 49450 | 49400 | 21 |
| 401 | 20240222 | 115300 | 3287898400 | 49450 | 49450 | 49450 | 49450 | 289 |
| 402 | 20240222 | 115200 | 3273607350 | 49450 | 49450 | 49450 | 49400 | 176 |
| 403 | 20240222 | 115100 | 3264904350 | 49400 | 49400 | 49450 | 49400 | 24 |
| 404 | 20240222 | 115000 | 3263717900 | 49400 | 49400 | 49400 | 49400 | 5 |
| 405 | 20240222 | 114900 | 3263470900 | 49400 | 49450 | 49450 | 49400 | 19 |
| 406 | 20240222 | 114800 | 3262531550 | 49450 | 49400 | 49450 | 49400 | 432 |
| 407 | 20240222 | 114700 | 3241169250 | 49400 | 49450 | 49450 | 49400 | 852 |
| 408 | 20240222 | 114600 | 3199039450 | 49450 | 49450 | 49450 | 49450 | 0 |
| 409 | 20240222 | 114500 | 3199039450 | 49450 | 49450 | 49450 | 49450 | 7 |
| 410 | 20240222 | 114400 | 3198693300 | 49400 | 49450 | 49450 | 49400 | 1584 |
| 411 | 20240222 | 114300 | 3120439700 | 49450 | 49450 | 49450 | 49450 | 364 |
| 412 | 20240222 | 114200 | 3102439900 | 49400 | 49450 | 49450 | 49400 | 26 |
| 413 | 20240222 | 114100 | 3101154750 | 49450 | 49450 | 49450 | 49400 | 89 |
| 414 | 20240222 | 114000 | 3096754450 | 49450 | 49450 | 49450 | 49400 | 123 |
| 415 | 20240222 | 113900 | 3090673900 | 49400 | 49400 | 49450 | 49400 | 40 |
| 416 | 20240222 | 113800 | 3088696800 | 49450 | 49450 | 49450 | 49400 | 119 |
| 417 | 20240222 | 113700 | 3082812300 | 49450 | 49400 | 49450 | 49400 | 26 |
| 418 | 20240222 | 113600 | 3081526950 | 49450 | 49400 | 49450 | 49400 | 125 |
| 419 | 20240222 | 113500 | 3075349650 | 49450 | 49450 | 49450 | 49450 | 36 |
| 420 | 20240222 | 113400 | 3073569450 | 49450 | 49400 | 49450 | 49400 | 210 |
| 421 | 20240222 | 113300 | 3063194950 | 49450 | 49400 | 49450 | 49400 | 635 |
| 422 | 20240222 | 113200 | 3031824500 | 49400 | 49450 | 49450 | 49400 | 34 |
| 423 | 20240222 | 113100 | 3030143350 | 49400 | 49400 | 49450 | 49400 | 122 |
| 424 | 20240222 | 113000 | 3024116050 | 49450 | 49450 | 49450 | 49400 | 131 |
| 425 | 20240222 | 112900 | 3017638600 | 49450 | 49400 | 49450 | 49400 | 257 |
| 426 | 20240222 | 112800 | 3004941550 | 49400 | 49400 | 49450 | 49400 | 383 |
| 427 | 20240222 | 112700 | 2986017500 | 49400 | 49450 | 49450 | 49400 | 257 |
| 428 | 20240222 | 112600 | 2973318900 | 49450 | 49450 | 49450 | 49400 | 60 |
| 429 | 20240222 | 112500 | 2970352250 | 49400 | 49400 | 49400 | 49400 | 28 |
| 430 | 20240222 | 112400 | 2968969050 | 49400 | 49450 | 49450 | 49400 | 48 |
| 431 | 20240222 | 112300 | 2966595850 | 49450 | 49450 | 49450 | 49400 | 102 |
| 432 | 20240222 | 112200 | 2961552300 | 49400 | 49400 | 49450 | 49400 | 327 |
| 433 | 20240222 | 112100 | 2945394000 | 49400 | 49450 | 49450 | 49400 | 3 |
| 434 | 20240222 | 112000 | 2945245700 | 49450 | 49400 | 49450 | 49400 | 28 |
| 435 | 20240222 | 111900 | 2943861200 | 49450 | 49450 | 49450 | 49400 | 111 |
| 436 | 20240222 | 111800 | 2938372750 | 49450 | 49450 | 49450 | 49400 | 8 |
| 437 | 20240222 | 111700 | 2937977200 | 49450 | 49450 | 49450 | 49400 | 454 |
| 438 | 20240222 | 111600 | 2915527150 | 49450 | 49500 | 49500 | 49400 | 1459 |
| 439 | 20240222 | 111500 | 2843379750 | 49450 | 49500 | 49500 | 49450 | 39 |
| 440 | 20240222 | 111400 | 2841449850 | 49450 | 49450 | 49450 | 49450 | 176 |
| 441 | 20240222 | 111300 | 2832746650 | 49500 | 49500 | 49500 | 49450 | 126 |
| 442 | 20240222 | 111200 | 2826510200 | 49450 | 49500 | 49500 | 49450 | 84 |
| 443 | 20240222 | 111100 | 2822352550 | 49450 | 49500 | 49500 | 49450 | 73 |
| 444 | 20240222 | 111000 | 2818740000 | 49500 | 49450 | 49500 | 49450 | 65 |
| 445 | 20240222 | 110900 | 2815524200 | 49450 | 49500 | 49500 | 49450 | 313 |
| 446 | 20240222 | 110800 | 2800046250 | 49500 | 49450 | 49500 | 49450 | 74 |
| 447 | 20240222 | 110700 | 2796385650 | 49500 | 49500 | 49500 | 49500 | 29 |
| 448 | 20240222 | 110600 | 2794950150 | 49500 | 49500 | 49500 | 49450 | 68 |
| 449 | 20240222 | 110500 | 2791584400 | 49500 | 49500 | 49500 | 49450 | 320 |
| 450 | 20240222 | 110400 | 2775744700 | 49450 | 49500 | 49500 | 49450 | 351 |
| 451 | 20240222 | 110300 | 2758370250 | 49500 | 49500 | 49500 | 49450 | 285 |
| 452 | 20240222 | 110200 | 2744262950 | 49500 | 49500 | 49500 | 49500 | 11 |
| 453 | 20240222 | 110100 | 2743718450 | 49450 | 49500 | 49500 | 49450 | 120 |
| 454 | 20240222 | 110000 | 2737778850 | 49450 | 49500 | 49500 | 49450 | 1013 |
| 455 | 20240222 | 105900 | 2687635600 | 49550 | 49500 | 49550 | 49500 | 54 |
| 456 | 20240222 | 105800 | 2684960950 | 49500 | 49550 | 49550 | 49500 | 807 |
| 457 | 20240222 | 105700 | 2645008750 | 49550 | 49550 | 49550 | 49500 | 70 |
| 458 | 20240222 | 105600 | 2641541300 | 49500 | 49500 | 49500 | 49500 | 106 |
| 459 | 20240222 | 105500 | 2636294300 | 49500 | 49500 | 49550 | 49500 | 42 |
| 460 | 20240222 | 105400 | 2634213800 | 49500 | 49500 | 49550 | 49500 | 75 |
| 461 | 20240222 | 105300 | 2630501250 | 49500 | 49500 | 49500 | 49500 | 154 |
| 462 | 20240222 | 105200 | 2622878250 | 49500 | 49500 | 49500 | 49500 | 168 |
| 463 | 20240222 | 105100 | 2614562250 | 49500 | 49500 | 49500 | 49450 | 196 |
| 464 | 20240222 | 105000 | 2604860550 | 49550 | 49500 | 49550 | 49500 | 171 |
| 465 | 20240222 | 104900 | 2596395900 | 49500 | 49500 | 49500 | 49450 | 585 |
| 466 | 20240222 | 104800 | 2567441200 | 49500 | 49500 | 49500 | 49500 | 264 |
| 467 | 20240222 | 104700 | 2554373200 | 49500 | 49450 | 49500 | 49450 | 77 |
| 468 | 20240222 | 104600 | 2550561950 | 49450 | 49550 | 49550 | 49450 | 275 |
| 469 | 20240222 | 104500 | 2536949400 | 49500 | 49550 | 49550 | 49500 | 31 |
| 470 | 20240222 | 104400 | 2535414850 | 49500 | 49500 | 49500 | 49500 | 90 |
| 471 | 20240222 | 104300 | 2530959850 | 49500 | 49500 | 49550 | 49500 | 173 |
| 472 | 20240222 | 104200 | 2522395800 | 49500 | 49500 | 49500 | 49500 | 198 |
| 473 | 20240222 | 104100 | 2512594800 | 49450 | 49500 | 49500 | 49450 | 972 |
| 474 | 20240222 | 104000 | 2464494550 | 49500 | 49500 | 49500 | 49500 | 258 |
| 475 | 20240222 | 103900 | 2451723550 | 49500 | 49500 | 49550 | 49500 | 73 |
| 476 | 20240222 | 103800 | 2448107550 | 49500 | 49600 | 49600 | 49500 | 514 |
| 477 | 20240222 | 103700 | 2422636850 | 49600 | 49500 | 49600 | 49500 | 529 |
| 478 | 20240222 | 103600 | 2396424250 | 49500 | 49500 | 49500 | 49500 | 7 |
| 479 | 20240222 | 103500 | 2396077750 | 49550 | 49500 | 49550 | 49500 | 88 |
| 480 | 20240222 | 103400 | 2391720250 | 49500 | 49550 | 49550 | 49500 | 44 |
| 481 | 20240222 | 103300 | 2389540250 | 49550 | 49450 | 49600 | 49450 | 2997 |
| 482 | 20240222 | 103200 | 2241119950 | 49500 | 49450 | 49500 | 49450 | 538 |
| 483 | 20240222 | 103100 | 2214507850 | 49450 | 49450 | 49500 | 49450 | 563 |
| 484 | 20240222 | 103000 | 2186665500 | 49450 | 49450 | 49450 | 49450 | 59 |
| 485 | 20240222 | 102900 | 2183747950 | 49500 | 49500 | 49500 | 49450 | 172 |
| 486 | 20240222 | 102800 | 2175234000 | 49450 | 49450 | 49450 | 49450 | 3 |
| 487 | 20240222 | 102700 | 2175085650 | 49500 | 49500 | 49500 | 49500 | 15 |
| 488 | 20240222 | 102600 | 2174343150 | 49500 | 49450 | 49500 | 49450 | 44 |
| 489 | 20240222 | 102500 | 2172165500 | 49450 | 49450 | 49450 | 49450 | 418 |
| 490 | 20240222 | 102400 | 2151495400 | 49450 | 49500 | 49500 | 49450 | 182 |
| 491 | 20240222 | 102300 | 2142489650 | 49450 | 49450 | 49500 | 49450 | 30 |
| 492 | 20240222 | 102200 | 2141005600 | 49500 | 49450 | 49500 | 49450 | 55 |
| 493 | 20240222 | 102100 | 2138283350 | 49450 | 49450 | 49450 | 49450 | 51 |
| 494 | 20240222 | 102000 | 2135761400 | 49450 | 49450 | 49450 | 49450 | 12 |
| 495 | 20240222 | 101900 | 2135168000 | 49450 | 49450 | 49500 | 49450 | 169 |
| 496 | 20240222 | 101800 | 2126810650 | 49450 | 49400 | 49450 | 49400 | 117 |
| 497 | 20240222 | 101700 | 2121027200 | 49450 | 49400 | 49450 | 49400 | 7 |
| 498 | 20240222 | 101600 | 2120681100 | 49450 | 49450 | 49450 | 49450 | 28 |
| 499 | 20240222 | 101500 | 2119296500 | 49450 | 49500 | 49500 | 49450 | 78 |
| 500 | 20240222 | 101400 | 2115439350 | 49450 | 49450 | 49450 | 49450 | 1 |
| 501 | 20240222 | 101300 | 2115389900 | 49450 | 49450 | 49450 | 49450 | 511 |
| 502 | 20240222 | 101200 | 2090120950 | 49500 | 49450 | 49500 | 49450 | 87 |
| 503 | 20240222 | 101100 | 2085818550 | 49450 | 49450 | 49450 | 49400 | 280 |
| 504 | 20240222 | 101000 | 2071973100 | 49450 | 49400 | 49450 | 49400 | 200 |
| 505 | 20240222 | 100900 | 2062085350 | 49450 | 49350 | 49450 | 49350 | 713 |
| 506 | 20240222 | 100800 | 2026862850 | 49400 | 49400 | 49400 | 49350 | 989 |
| 507 | 20240222 | 100700 | 1978006300 | 49400 | 49450 | 49450 | 49400 | 7 |
| 508 | 20240222 | 100600 | 1977660300 | 49400 | 49400 | 49450 | 49400 | 81 |
| 509 | 20240222 | 100500 | 1973657900 | 49400 | 49450 | 49450 | 49400 | 16 |
| 510 | 20240222 | 100400 | 1972867000 | 49450 | 49450 | 49450 | 49450 | 31 |
| 511 | 20240222 | 100300 | 1971334050 | 49450 | 49450 | 49450 | 49400 | 85 |
| 512 | 20240222 | 100200 | 1967134350 | 49450 | 49450 | 49450 | 49450 | 253 |
| 513 | 20240222 | 100100 | 1954623500 | 49400 | 49450 | 49500 | 49400 | 214 |
| 514 | 20240222 | 100000 | 1944041450 | 49500 | 49450 | 49500 | 49450 | 60 |
| 515 | 20240222 | 095900 | 1941072800 | 49450 | 49450 | 49500 | 49450 | 1264 |
| 516 | 20240222 | 095800 | 1878566100 | 49450 | 49500 | 49500 | 49450 | 61 |
| 517 | 20240222 | 095700 | 1875547850 | 49500 | 49450 | 49500 | 49450 | 123 |
| 518 | 20240222 | 095600 | 1869459750 | 49500 | 49500 | 49500 | 49500 | 143 |
| 519 | 20240222 | 095500 | 1862381250 | 49500 | 49450 | 49500 | 49450 | 423 |
| 520 | 20240222 | 095400 | 1841455600 | 49450 | 49450 | 49500 | 49450 | 50 |
| 521 | 20240222 | 095300 | 1838982400 | 49500 | 49500 | 49500 | 49500 | 89 |
| 522 | 20240222 | 095200 | 1834576900 | 49500 | 49450 | 49500 | 49450 | 162 |
| 523 | 20240222 | 095100 | 1826562700 | 49500 | 49500 | 49500 | 49450 | 433 |
| 524 | 20240222 | 095000 | 1805129500 | 49500 | 49500 | 49500 | 49450 | 111 |
| 525 | 20240222 | 094900 | 1799638250 | 49500 | 49500 | 49500 | 49500 | 25 |
| 526 | 20240222 | 094800 | 1798400750 | 49500 | 49400 | 49500 | 49400 | 954 |
| 527 | 20240222 | 094700 | 1751222950 | 49400 | 49400 | 49400 | 49400 | 190 |
| 528 | 20240222 | 094600 | 1741836950 | 49350 | 49400 | 49400 | 49350 | 498 |
| 529 | 20240222 | 094500 | 1717247500 | 49350 | 49400 | 49400 | 49350 | 367 |
| 530 | 20240222 | 094400 | 1699117750 | 49400 | 49400 | 49400 | 49350 | 100 |
| 531 | 20240222 | 094300 | 1694179500 | 49400 | 49350 | 49400 | 49350 | 224 |
| 532 | 20240222 | 094200 | 1683123900 | 49400 | 49350 | 49400 | 49350 | 212 |
| 533 | 20240222 | 094100 | 1672653300 | 49400 | 49350 | 49400 | 49350 | 21 |
| 534 | 20240222 | 094000 | 1671616150 | 49400 | 49350 | 49400 | 49350 | 145 |
| 535 | 20240222 | 093900 | 1664456450 | 49400 | 49350 | 49400 | 49350 | 28 |
| 536 | 20240222 | 093800 | 1663073600 | 49350 | 49350 | 49400 | 49300 | 209 |
| 537 | 20240222 | 093700 | 1652758900 | 49400 | 49350 | 49400 | 49300 | 37 |
| 538 | 20240222 | 093600 | 1650933350 | 49350 | 49350 | 49350 | 49300 | 236 |
| 539 | 20240222 | 093500 | 1639286850 | 49350 | 49400 | 49400 | 49350 | 20 |
| 540 | 20240222 | 093400 | 1638299750 | 49350 | 49350 | 49400 | 49350 | 1387 |
| 541 | 20240222 | 093300 | 1569837100 | 49400 | 49350 | 49400 | 49350 | 373 |
| 542 | 20240222 | 093200 | 1551412550 | 49400 | 49300 | 49400 | 49300 | 586 |
| 543 | 20240222 | 093100 | 1522497800 | 49300 | 49300 | 49350 | 49300 | 265 |
| 544 | 20240222 | 093000 | 1509428350 | 49300 | 49300 | 49350 | 49300 | 85 |
| 545 | 20240222 | 092900 | 1505236100 | 49300 | 49350 | 49350 | 49300 | 578 |
| 546 | 20240222 | 092800 | 1476712100 | 49350 | 49350 | 49350 | 49300 | 474 |
| 547 | 20240222 | 092700 | 1453341300 | 49350 | 49300 | 49350 | 49300 | 723 |
| 548 | 20240222 | 092600 | 1417667300 | 49300 | 49350 | 49350 | 49300 | 482 |
| 549 | 20240222 | 092500 | 1393886700 | 49350 | 49300 | 49350 | 49250 | 74 |
| 550 | 20240222 | 092400 | 1390237950 | 49250 | 49300 | 49300 | 49250 | 400 |
| 551 | 20240222 | 092300 | 1370518350 | 49300 | 49300 | 49300 | 49250 | 1051 |
| 552 | 20240222 | 092200 | 1318744100 | 49250 | 49300 | 49300 | 49250 | 235 |
| 553 | 20240222 | 092100 | 1307163450 | 49300 | 49350 | 49400 | 49300 | 1996 |
| 554 | 20240222 | 092000 | 1208712350 | 49350 | 49400 | 49400 | 49350 | 210 |
| 555 | 20240222 | 091900 | 1198342500 | 49400 | 49350 | 49400 | 49350 | 216 |
| 556 | 20240222 | 091800 | 1187673700 | 49350 | 49400 | 49400 | 49350 | 954 |
| 557 | 20240222 | 091700 | 1140584150 | 49400 | 49450 | 49450 | 49350 | 1819 |
| 558 | 20240222 | 091600 | 1050696250 | 49450 | 49500 | 49500 | 49450 | 242 |
| 559 | 20240222 | 091500 | 1038719050 | 49500 | 49500 | 49500 | 49450 | 146 |
| 560 | 20240222 | 091400 | 1031492300 | 49500 | 49450 | 49500 | 49450 | 810 |
| 561 | 20240222 | 091300 | 991434050 | 49450 | 49450 | 49500 | 49450 | 209 |
| 562 | 20240222 | 091200 | 981097450 | 49450 | 49450 | 49500 | 49450 | 289 |
| 563 | 20240222 | 091100 | 966805250 | 49500 | 49450 | 49500 | 49450 | 216 |
| 564 | 20240222 | 091000 | 956119200 | 49450 | 49500 | 49500 | 49450 | 635 |
| 565 | 20240222 | 090900 | 924711150 | 49500 | 49600 | 49600 | 49450 | 2775 |
| 566 | 20240222 | 090800 | 787345100 | 49550 | 49600 | 49600 | 49550 | 509 |
| 567 | 20240222 | 090700 | 762118700 | 49600 | 49650 | 49650 | 49600 | 1296 |
| 568 | 20240222 | 090600 | 697815300 | 49650 | 49650 | 49700 | 49650 | 1219 |
| 569 | 20240222 | 090500 | 637290200 | 49650 | 49650 | 49650 | 49600 | 1924 |
| 570 | 20240222 | 090400 | 541769350 | 49650 | 49700 | 49700 | 49600 | 1128 |
| 571 | 20240222 | 090300 | 485764250 | 49700 | 49800 | 49800 | 49700 | 1204 |
| 572 | 20240222 | 090200 | 425851200 | 49800 | 49650 | 49850 | 49650 | 3786 |
| 573 | 20240222 | 090100 | 237407450 | 49600 | 49650 | 49700 | 49600 | 433 |
| 574 | 20240222 | 090000 | 215907950 | 49650 | 49750 | 49800 | 49650 | 4341 |