31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 6038 |
| 3 | 20240223 | 184700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20240223 | 184600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20240223 | 184500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20240223 | 184400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20240223 | 184300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20240223 | 184200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20240223 | 184100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20240223 | 184000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20240223 | 183900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20240223 | 183800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20240223 | 183700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20240223 | 183600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20240223 | 183500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20240223 | 183400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20240223 | 183300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20240223 | 183200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20240223 | 183100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20240223 | 183000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20240223 | 182900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20240223 | 182800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20240223 | 182700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20240223 | 182600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20240223 | 182500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20240223 | 182400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20240223 | 182300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20240223 | 182200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20240223 | 182100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20240223 | 182000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20240223 | 181900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20240223 | 181800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 6038 |
| 33 | 20240223 | 181700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20240223 | 181600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20240223 | 181500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20240223 | 181400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20240223 | 181300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20240223 | 181200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20240223 | 181100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20240223 | 181000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20240223 | 180900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20240223 | 180800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20240223 | 180700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20240223 | 180600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20240223 | 180500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20240223 | 180400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20240223 | 180300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20240223 | 180200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20240223 | 180100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20240223 | 180000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20240223 | 175900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20240223 | 175800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20240223 | 175700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20240223 | 175600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20240223 | 175500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20240223 | 175400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20240223 | 175300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20240223 | 175200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20240223 | 175100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20240223 | 175000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20240223 | 174900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20240223 | 174800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 6038 |
| 63 | 20240223 | 174700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20240223 | 174600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20240223 | 174500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20240223 | 174400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20240223 | 174300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20240223 | 174200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20240223 | 174100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20240223 | 174000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20240223 | 173900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20240223 | 173800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20240223 | 173700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20240223 | 173600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20240223 | 173500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20240223 | 173400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20240223 | 173300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20240223 | 173200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20240223 | 173100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20240223 | 173000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20240223 | 172900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20240223 | 172800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20240223 | 172700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20240223 | 172600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20240223 | 172500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20240223 | 172400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20240223 | 172300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20240223 | 172200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20240223 | 172100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20240223 | 172000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20240223 | 171900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20240223 | 171800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 6038 |
| 93 | 20240223 | 171700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20240223 | 171600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20240223 | 171500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20240223 | 171400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20240223 | 171300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20240223 | 171200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20240223 | 171100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20240223 | 171000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20240223 | 170900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20240223 | 170800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20240223 | 170700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20240223 | 170600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20240223 | 170500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20240223 | 170400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20240223 | 170300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20240223 | 170200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20240223 | 170100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20240223 | 170000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20240223 | 165900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20240223 | 165800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20240223 | 165700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20240223 | 165600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20240223 | 165500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20240223 | 165400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20240223 | 165300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20240223 | 165200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20240223 | 165100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20240223 | 165000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20240223 | 164900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20240223 | 164800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 6038 |
| 123 | 20240223 | 164700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20240223 | 164600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20240223 | 164500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20240223 | 164400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20240223 | 164300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20240223 | 164200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20240223 | 164100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20240223 | 164000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20240223 | 163900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20240223 | 163800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20240223 | 163700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20240223 | 163600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20240223 | 163500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20240223 | 163400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20240223 | 163300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20240223 | 163200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20240223 | 163100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20240223 | 163000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20240223 | 162900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20240223 | 162800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20240223 | 162700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20240223 | 162600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20240223 | 162500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20240223 | 162400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20240223 | 162300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20240223 | 162200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20240223 | 162100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20240223 | 162000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20240223 | 161900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20240223 | 161800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 6038 |
| 153 | 20240223 | 161700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20240223 | 161600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20240223 | 161500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20240223 | 161400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20240223 | 161300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20240223 | 161200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20240223 | 161100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20240223 | 161000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20240223 | 160900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20240223 | 160800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20240223 | 160700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20240223 | 160600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20240223 | 160500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20240223 | 160400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20240223 | 160300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20240223 | 160200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20240223 | 160100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20240223 | 160000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20240223 | 155900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20240223 | 155800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20240223 | 155700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20240223 | 155600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20240223 | 155500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20240223 | 155400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20240223 | 155300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20240223 | 155200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20240223 | 155100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20240223 | 155000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20240223 | 154900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20240223 | 154800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 6038 |
| 183 | 20240223 | 154700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20240223 | 154600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240223 | 154500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240223 | 154400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20240223 | 154300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20240223 | 154200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20240223 | 154100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20240223 | 154000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20240223 | 153900 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20240223 | 153800 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20240223 | 153700 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20240223 | 153600 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20240223 | 153500 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20240223 | 153400 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20240223 | 153300 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20240223 | 153200 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20240223 | 153100 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20240223 | 153000 | 4218387550 | 22700 | 22700 | 22700 | 22700 | 6038 |
| 201 | 20240223 | 152900 | 4081324950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20240223 | 152800 | 4081324950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20240223 | 152700 | 4081324950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20240223 | 152600 | 4081324950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20240223 | 152500 | 4081324950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20240223 | 152400 | 4081324950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20240223 | 152300 | 4081324950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20240223 | 152200 | 4081324950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20240223 | 152100 | 4081324950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20240223 | 152000 | 4081324950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20240223 | 151900 | 4081324950 | 22700 | 22600 | 22700 | 22600 | 310 |
| 212 | 20240223 | 151800 | 4074307900 | 22650 | 22600 | 22650 | 22600 | 356 |
| 213 | 20240223 | 151700 | 4066254050 | 22600 | 22650 | 22650 | 22550 | 14740 |
| 214 | 20240223 | 151600 | 3733611200 | 22600 | 22600 | 22650 | 22600 | 378 |
| 215 | 20240223 | 151500 | 3725065500 | 22600 | 22600 | 22650 | 22600 | 433 |
| 216 | 20240223 | 151400 | 3715272650 | 22600 | 22600 | 22650 | 22600 | 375 |
| 217 | 20240223 | 151300 | 3706797150 | 22600 | 22600 | 22600 | 22600 | 286 |
| 218 | 20240223 | 151200 | 3700333550 | 22650 | 22600 | 22650 | 22600 | 432 |
| 219 | 20240223 | 151100 | 3690569800 | 22600 | 22600 | 22650 | 22600 | 225 |
| 220 | 20240223 | 151000 | 3685483900 | 22600 | 22600 | 22650 | 22600 | 226 |
| 221 | 20240223 | 150900 | 3680373850 | 22650 | 22600 | 22650 | 22600 | 391 |
| 222 | 20240223 | 150800 | 3671536400 | 22600 | 22600 | 22650 | 22600 | 137 |
| 223 | 20240223 | 150700 | 3668439650 | 22600 | 22650 | 22650 | 22600 | 343 |
| 224 | 20240223 | 150600 | 3660680350 | 22600 | 22650 | 22650 | 22600 | 237 |
| 225 | 20240223 | 150500 | 3655318900 | 22650 | 22600 | 22650 | 22600 | 228 |
| 226 | 20240223 | 150400 | 3650164700 | 22600 | 22600 | 22650 | 22600 | 402 |
| 227 | 20240223 | 150300 | 3641079400 | 22600 | 22650 | 22650 | 22600 | 263 |
| 228 | 20240223 | 150200 | 3635129900 | 22600 | 22600 | 22600 | 22600 | 342 |
| 229 | 20240223 | 150100 | 3627400700 | 22600 | 22600 | 22650 | 22600 | 108 |
| 230 | 20240223 | 150000 | 3624959100 | 22600 | 22600 | 22600 | 22600 | 393 |
| 231 | 20240223 | 145900 | 3616077300 | 22600 | 22600 | 22650 | 22600 | 394 |
| 232 | 20240223 | 145800 | 3607171850 | 22600 | 22600 | 22600 | 22600 | 306 |
| 233 | 20240223 | 145700 | 3600256250 | 22600 | 22600 | 22650 | 22600 | 393 |
| 234 | 20240223 | 145600 | 3591373950 | 22600 | 22600 | 22600 | 22600 | 231 |
| 235 | 20240223 | 145500 | 3586153350 | 22600 | 22600 | 22650 | 22600 | 472 |
| 236 | 20240223 | 145400 | 3575485200 | 22600 | 22600 | 22600 | 22600 | 298 |
| 237 | 20240223 | 145300 | 3568750400 | 22650 | 22600 | 22650 | 22600 | 216 |
| 238 | 20240223 | 145200 | 3563868500 | 22600 | 22600 | 22600 | 22600 | 361 |
| 239 | 20240223 | 145100 | 3555709900 | 22600 | 22600 | 22600 | 22600 | 512 |
| 240 | 20240223 | 145000 | 3544138700 | 22600 | 22650 | 22650 | 22600 | 438 |
| 241 | 20240223 | 144900 | 3534233500 | 22600 | 22650 | 22650 | 22600 | 271 |
| 242 | 20240223 | 144800 | 3528108850 | 22600 | 22600 | 22650 | 22600 | 421 |
| 243 | 20240223 | 144700 | 3518593750 | 22600 | 22600 | 22650 | 22600 | 101 |
| 244 | 20240223 | 144600 | 3516310950 | 22600 | 22600 | 22650 | 22600 | 341 |
| 245 | 20240223 | 144500 | 3508604100 | 22600 | 22650 | 22650 | 22600 | 600 |
| 246 | 20240223 | 144400 | 3495044050 | 22600 | 22600 | 22600 | 22600 | 1260 |
| 247 | 20240223 | 144300 | 3466568050 | 22600 | 22600 | 22650 | 22600 | 1255 |
| 248 | 20240223 | 144200 | 3438204000 | 22600 | 22600 | 22650 | 22600 | 230 |
| 249 | 20240223 | 144100 | 3433005150 | 22600 | 22600 | 22650 | 22600 | 193 |
| 250 | 20240223 | 144000 | 3428640100 | 22600 | 22650 | 22700 | 22600 | 863 |
| 251 | 20240223 | 143900 | 3409102150 | 22650 | 22650 | 22700 | 22650 | 233 |
| 252 | 20240223 | 143800 | 3403824500 | 22650 | 22650 | 22700 | 22650 | 681 |
| 253 | 20240223 | 143700 | 3388399550 | 22650 | 22600 | 22700 | 22600 | 303 |
| 254 | 20240223 | 143600 | 3381538500 | 22600 | 22600 | 22600 | 22600 | 365 |
| 255 | 20240223 | 143500 | 3373289500 | 22600 | 22600 | 22650 | 22600 | 295 |
| 256 | 20240223 | 143400 | 3366622250 | 22650 | 22600 | 22650 | 22600 | 311 |
| 257 | 20240223 | 143300 | 3359593250 | 22600 | 22600 | 22600 | 22600 | 647 |
| 258 | 20240223 | 143200 | 3344971050 | 22600 | 22650 | 22650 | 22600 | 195 |
| 259 | 20240223 | 143100 | 3340563550 | 22650 | 22700 | 22700 | 22600 | 5044 |
| 260 | 20240223 | 143000 | 3226358750 | 22650 | 22650 | 22650 | 22650 | 298 |
| 261 | 20240223 | 142900 | 3219609050 | 22650 | 22650 | 22650 | 22650 | 203 |
| 262 | 20240223 | 142800 | 3215011100 | 22650 | 22650 | 22700 | 22650 | 387 |
| 263 | 20240223 | 142700 | 3206244700 | 22700 | 22700 | 22700 | 22650 | 227 |
| 264 | 20240223 | 142600 | 3201102700 | 22650 | 22700 | 22700 | 22650 | 1354 |
| 265 | 20240223 | 142500 | 3170384650 | 22650 | 22650 | 22650 | 22650 | 401 |
| 266 | 20240223 | 142400 | 3161302000 | 22650 | 22600 | 22700 | 22600 | 1857 |
| 267 | 20240223 | 142300 | 3119238950 | 22600 | 22700 | 22750 | 22550 | 14300 |
| 268 | 20240223 | 142200 | 2796055650 | 22700 | 22650 | 22800 | 22650 | 1641 |
| 269 | 20240223 | 142100 | 2758791650 | 22700 | 22700 | 22750 | 22600 | 12061 |
| 270 | 20240223 | 142000 | 2485418800 | 22700 | 22700 | 22750 | 22700 | 259 |
| 271 | 20240223 | 141900 | 2479538300 | 22750 | 22750 | 22750 | 22700 | 328 |
| 272 | 20240223 | 141800 | 2472078750 | 22750 | 22750 | 22750 | 22750 | 420 |
| 273 | 20240223 | 141700 | 2462523750 | 22800 | 22700 | 22800 | 22700 | 145 |
| 274 | 20240223 | 141600 | 2459225000 | 22700 | 22750 | 22800 | 22700 | 611 |
| 275 | 20240223 | 141500 | 2445329650 | 22800 | 22750 | 22800 | 22750 | 202 |
| 276 | 20240223 | 141400 | 2440733900 | 22750 | 22750 | 22750 | 22750 | 328 |
| 277 | 20240223 | 141300 | 2433271900 | 22750 | 22750 | 22750 | 22750 | 153 |
| 278 | 20240223 | 141200 | 2429791150 | 22750 | 22750 | 22800 | 22750 | 303 |
| 279 | 20240223 | 141100 | 2422897550 | 22750 | 22800 | 22800 | 22750 | 303 |
| 280 | 20240223 | 141000 | 2416002000 | 22750 | 22800 | 22800 | 22750 | 281 |
| 281 | 20240223 | 140900 | 2409607050 | 22750 | 22750 | 22800 | 22750 | 505 |
| 282 | 20240223 | 140800 | 2398111200 | 22750 | 22800 | 22800 | 22750 | 119 |
| 283 | 20240223 | 140700 | 2395403650 | 22750 | 22750 | 22800 | 22750 | 221 |
| 284 | 20240223 | 140600 | 2390375850 | 22750 | 22750 | 22800 | 22750 | 376 |
| 285 | 20240223 | 140500 | 2381821200 | 22750 | 22750 | 22750 | 22750 | 182 |
| 286 | 20240223 | 140400 | 2377680700 | 22750 | 22750 | 22800 | 22750 | 841 |
| 287 | 20240223 | 140300 | 2358545950 | 22750 | 22700 | 22750 | 22700 | 189 |
| 288 | 20240223 | 140200 | 2354255400 | 22700 | 22750 | 22750 | 22700 | 199 |
| 289 | 20240223 | 140100 | 2349734150 | 22750 | 22750 | 22800 | 22750 | 237 |
| 290 | 20240223 | 140000 | 2344342350 | 22750 | 22750 | 22800 | 22750 | 275 |
| 291 | 20240223 | 135900 | 2338085650 | 22750 | 22750 | 22750 | 22750 | 392 |
| 292 | 20240223 | 135800 | 2329167650 | 22750 | 22750 | 22750 | 22750 | 109 |
| 293 | 20240223 | 135700 | 2326687900 | 22750 | 22750 | 22800 | 22750 | 545 |
| 294 | 20240223 | 135600 | 2314289100 | 22800 | 22750 | 22800 | 22750 | 215 |
| 295 | 20240223 | 135500 | 2309397500 | 22750 | 22750 | 22750 | 22750 | 209 |
| 296 | 20240223 | 135400 | 2304642750 | 22750 | 22800 | 22800 | 22750 | 515 |
| 297 | 20240223 | 135300 | 2292924100 | 22750 | 22750 | 22800 | 22750 | 160 |
| 298 | 20240223 | 135200 | 2289282450 | 22750 | 22750 | 22750 | 22750 | 361 |
| 299 | 20240223 | 135100 | 2281069700 | 22750 | 22750 | 22800 | 22750 | 328 |
| 300 | 20240223 | 135000 | 2273607650 | 22750 | 22800 | 22800 | 22750 | 414 |
| 301 | 20240223 | 134900 | 2264181850 | 22750 | 22750 | 22800 | 22750 | 286 |
| 302 | 20240223 | 134800 | 2257675000 | 22750 | 22750 | 22750 | 22750 | 205 |
| 303 | 20240223 | 134700 | 2253011250 | 22750 | 22750 | 22750 | 22750 | 349 |
| 304 | 20240223 | 134600 | 2245071500 | 22750 | 22750 | 22750 | 22750 | 245 |
| 305 | 20240223 | 134500 | 2239497750 | 22750 | 22750 | 22800 | 22750 | 410 |
| 306 | 20240223 | 134400 | 2230169950 | 22750 | 22750 | 22750 | 22750 | 149 |
| 307 | 20240223 | 134300 | 2226780200 | 22750 | 22750 | 22800 | 22750 | 261 |
| 308 | 20240223 | 134200 | 2220842400 | 22750 | 22750 | 22750 | 22750 | 366 |
| 309 | 20240223 | 134100 | 2212515900 | 22750 | 22750 | 22800 | 22750 | 179 |
| 310 | 20240223 | 134000 | 2208443250 | 22750 | 22750 | 22750 | 22750 | 444 |
| 311 | 20240223 | 133900 | 2198342250 | 22750 | 22800 | 22800 | 22750 | 288 |
| 312 | 20240223 | 133800 | 2191790200 | 22750 | 22750 | 22750 | 22750 | 60 |
| 313 | 20240223 | 133700 | 2190425200 | 22750 | 22800 | 22800 | 22750 | 446 |
| 314 | 20240223 | 133600 | 2180271500 | 22750 | 22750 | 22750 | 22750 | 219 |
| 315 | 20240223 | 133500 | 2175289250 | 22750 | 22750 | 22750 | 22750 | 268 |
| 316 | 20240223 | 133400 | 2169192250 | 22750 | 22750 | 22800 | 22750 | 90 |
| 317 | 20240223 | 133300 | 2167143900 | 22750 | 22750 | 22750 | 22750 | 208 |
| 318 | 20240223 | 133200 | 2162411900 | 22750 | 22750 | 22750 | 22750 | 119 |
| 319 | 20240223 | 133100 | 2159704650 | 22750 | 22750 | 22750 | 22750 | 159 |
| 320 | 20240223 | 133000 | 2156087400 | 22750 | 22750 | 22800 | 22750 | 308 |
| 321 | 20240223 | 132900 | 2149080100 | 22800 | 22750 | 22800 | 22750 | 61 |
| 322 | 20240223 | 132800 | 2147692300 | 22750 | 22750 | 22750 | 22750 | 271 |
| 323 | 20240223 | 132700 | 2141527050 | 22750 | 22800 | 22800 | 22750 | 172 |
| 324 | 20240223 | 132600 | 2137613800 | 22750 | 22800 | 22800 | 22750 | 68 |
| 325 | 20240223 | 132500 | 2136066450 | 22750 | 22800 | 22800 | 22750 | 410 |
| 326 | 20240223 | 132400 | 2126733050 | 22800 | 22750 | 22800 | 22750 | 169 |
| 327 | 20240223 | 132300 | 2122888250 | 22750 | 22750 | 22750 | 22750 | 134 |
| 328 | 20240223 | 132200 | 2119839750 | 22750 | 22750 | 22800 | 22750 | 206 |
| 329 | 20240223 | 132100 | 2115152950 | 22750 | 22750 | 22750 | 22750 | 299 |
| 330 | 20240223 | 132000 | 2108350700 | 22750 | 22750 | 22750 | 22750 | 73 |
| 331 | 20240223 | 131900 | 2106689950 | 22750 | 22750 | 22750 | 22750 | 358 |
| 332 | 20240223 | 131800 | 2098545450 | 22800 | 22750 | 22800 | 22750 | 187 |
| 333 | 20240223 | 131700 | 2094290900 | 22750 | 22750 | 22750 | 22750 | 60 |
| 334 | 20240223 | 131600 | 2092925900 | 22750 | 22750 | 22750 | 22750 | 803 |
| 335 | 20240223 | 131500 | 2074657650 | 22750 | 22800 | 22800 | 22750 | 55 |
| 336 | 20240223 | 131400 | 2073406100 | 22750 | 22750 | 22750 | 22750 | 60 |
| 337 | 20240223 | 131300 | 2072041100 | 22750 | 22750 | 22750 | 22750 | 291 |
| 338 | 20240223 | 131200 | 2065420850 | 22800 | 22750 | 22800 | 22750 | 50 |
| 339 | 20240223 | 131100 | 2064283300 | 22750 | 22750 | 22800 | 22750 | 273 |
| 340 | 20240223 | 131000 | 2058072200 | 22750 | 22750 | 22750 | 22750 | 131 |
| 341 | 20240223 | 130900 | 2055091950 | 22750 | 22750 | 22750 | 22750 | 221 |
| 342 | 20240223 | 130800 | 2050064200 | 22750 | 22750 | 22750 | 22750 | 84 |
| 343 | 20240223 | 130700 | 2048153200 | 22750 | 22750 | 22800 | 22750 | 419 |
| 344 | 20240223 | 130600 | 2038620650 | 22750 | 22800 | 22800 | 22750 | 279 |
| 345 | 20240223 | 130500 | 2032268600 | 22750 | 22750 | 22750 | 22750 | 109 |
| 346 | 20240223 | 130400 | 2029788850 | 22750 | 22750 | 22750 | 22750 | 250 |
| 347 | 20240223 | 130300 | 2024101350 | 22800 | 22800 | 22800 | 22750 | 187 |
| 348 | 20240223 | 130200 | 2019840250 | 22750 | 22750 | 22750 | 22750 | 109 |
| 349 | 20240223 | 130100 | 2017360500 | 22750 | 22750 | 22750 | 22750 | 54 |
| 350 | 20240223 | 130000 | 2016132000 | 22750 | 22750 | 22800 | 22750 | 109 |
| 351 | 20240223 | 125900 | 2013652150 | 22800 | 22750 | 22800 | 22750 | 106 |
| 352 | 20240223 | 125800 | 2011240350 | 22750 | 22800 | 22800 | 22750 | 199 |
| 353 | 20240223 | 125700 | 2006708150 | 22750 | 22800 | 22800 | 22750 | 110 |
| 354 | 20240223 | 125600 | 2004205550 | 22800 | 22800 | 22800 | 22750 | 226 |
| 355 | 20240223 | 125500 | 1999057800 | 22750 | 22750 | 22800 | 22750 | 17 |
| 356 | 20240223 | 125400 | 1998670350 | 22750 | 22800 | 22800 | 22750 | 110 |
| 357 | 20240223 | 125300 | 1996167700 | 22750 | 22750 | 22800 | 22750 | 115 |
| 358 | 20240223 | 125200 | 1993550700 | 22750 | 22750 | 22800 | 22750 | 78 |
| 359 | 20240223 | 125100 | 1991775900 | 22800 | 22750 | 22800 | 22750 | 59 |
| 360 | 20240223 | 125000 | 1990433200 | 22800 | 22800 | 22800 | 22750 | 250 |
| 361 | 20240223 | 124900 | 1984738150 | 22800 | 22750 | 22800 | 22750 | 67 |
| 362 | 20240223 | 124800 | 1983213550 | 22750 | 22800 | 22800 | 22750 | 162 |
| 363 | 20240223 | 124700 | 1979527000 | 22750 | 22750 | 22800 | 22750 | 104 |
| 364 | 20240223 | 124600 | 1977160750 | 22800 | 22750 | 22800 | 22750 | 143 |
| 365 | 20240223 | 124500 | 1973906900 | 22750 | 22750 | 22750 | 22750 | 49 |
| 366 | 20240223 | 124400 | 1972792150 | 22750 | 22750 | 22800 | 22750 | 107 |
| 367 | 20240223 | 124300 | 1970357600 | 22750 | 22750 | 22750 | 22750 | 88 |
| 368 | 20240223 | 124200 | 1968355600 | 22750 | 22750 | 22750 | 22750 | 100 |
| 369 | 20240223 | 124100 | 1966080600 | 22750 | 22750 | 22750 | 22750 | 109 |
| 370 | 20240223 | 124000 | 1963600850 | 22800 | 22750 | 22800 | 22750 | 11 |
| 371 | 20240223 | 123900 | 1963350200 | 22750 | 22750 | 22750 | 22750 | 1339 |
| 372 | 20240223 | 123800 | 1932887950 | 22750 | 22750 | 22750 | 22750 | 110 |
| 373 | 20240223 | 123700 | 1930385450 | 22800 | 22800 | 22800 | 22750 | 12 |
| 374 | 20240223 | 123600 | 1930112050 | 22750 | 22750 | 22750 | 22750 | 99 |
| 375 | 20240223 | 123500 | 1927859800 | 22750 | 22750 | 22800 | 22750 | 613 |
| 376 | 20240223 | 123400 | 1913913900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 377 | 20240223 | 123300 | 1913913900 | 22750 | 22750 | 22800 | 22750 | 307 |
| 378 | 20240223 | 123200 | 1906929350 | 22750 | 22750 | 22750 | 22750 | 108 |
| 379 | 20240223 | 123100 | 1904472350 | 22800 | 22800 | 22800 | 22750 | 5 |
| 380 | 20240223 | 123000 | 1904358400 | 22750 | 22750 | 22750 | 22750 | 158 |
| 381 | 20240223 | 122900 | 1900763900 | 22800 | 22750 | 22800 | 22750 | 55 |
| 382 | 20240223 | 122800 | 1899512350 | 22750 | 22800 | 22800 | 22750 | 134 |
| 383 | 20240223 | 122700 | 1896457200 | 22800 | 22750 | 22800 | 22750 | 157 |
| 384 | 20240223 | 122600 | 1892885400 | 22750 | 22800 | 22800 | 22750 | 90 |
| 385 | 20240223 | 122500 | 1890835900 | 22800 | 22800 | 22800 | 22750 | 9 |
| 386 | 20240223 | 122400 | 1890630750 | 22800 | 22800 | 22800 | 22750 | 152 |
| 387 | 20240223 | 122300 | 1887171800 | 22750 | 22750 | 22750 | 22750 | 70 |
| 388 | 20240223 | 122200 | 1885579300 | 22750 | 22800 | 22800 | 22750 | 174 |
| 389 | 20240223 | 122100 | 1881615300 | 22800 | 22850 | 22850 | 22750 | 143 |
| 390 | 20240223 | 122000 | 1878355350 | 22850 | 22750 | 22850 | 22750 | 321 |
| 391 | 20240223 | 121900 | 1871025500 | 22800 | 22800 | 22800 | 22750 | 3216 |
| 392 | 20240223 | 121800 | 1797718600 | 22800 | 22800 | 22800 | 22800 | 1712 |
| 393 | 20240223 | 121700 | 1758685000 | 22750 | 22800 | 22800 | 22750 | 163 |
| 394 | 20240223 | 121600 | 1754971150 | 22750 | 22800 | 22800 | 22750 | 110 |
| 395 | 20240223 | 121500 | 1752468600 | 22800 | 22750 | 22800 | 22750 | 72 |
| 396 | 20240223 | 121400 | 1750829600 | 22750 | 22750 | 22800 | 22750 | 693 |
| 397 | 20240223 | 121300 | 1735063600 | 22750 | 22750 | 22750 | 22750 | 111 |
| 398 | 20240223 | 121200 | 1732538350 | 22750 | 22750 | 22750 | 22750 | 50 |
| 399 | 20240223 | 121100 | 1731400850 | 22750 | 22750 | 22750 | 22700 | 1415 |
| 400 | 20240223 | 121000 | 1699215050 | 22750 | 22700 | 22750 | 22700 | 60 |
| 401 | 20240223 | 120900 | 1697852600 | 22700 | 22700 | 22700 | 22700 | 50 |
| 402 | 20240223 | 120800 | 1696717600 | 22700 | 22700 | 22700 | 22700 | 106 |
| 403 | 20240223 | 120700 | 1694311400 | 22700 | 22700 | 22750 | 22700 | 66 |
| 404 | 20240223 | 120600 | 1692813050 | 22750 | 22700 | 22750 | 22700 | 55 |
| 405 | 20240223 | 120500 | 1691564250 | 22700 | 22750 | 22750 | 22700 | 248 |
| 406 | 20240223 | 120400 | 1685932150 | 22700 | 22700 | 22750 | 22700 | 102 |
| 407 | 20240223 | 120300 | 1683614200 | 22700 | 22750 | 22750 | 22700 | 350 |
| 408 | 20240223 | 120200 | 1675663600 | 22750 | 22700 | 22750 | 22700 | 104 |
| 409 | 20240223 | 120100 | 1673302500 | 22750 | 22700 | 22750 | 22700 | 131 |
| 410 | 20240223 | 120000 | 1670326300 | 22700 | 22750 | 22750 | 22700 | 136 |
| 411 | 20240223 | 115900 | 1667237600 | 22700 | 22700 | 22750 | 22700 | 76 |
| 412 | 20240223 | 115800 | 1665511900 | 22700 | 22700 | 22700 | 22700 | 58 |
| 413 | 20240223 | 115700 | 1664195300 | 22700 | 22700 | 22700 | 22700 | 116 |
| 414 | 20240223 | 115600 | 1661562100 | 22700 | 22700 | 22700 | 22700 | 3069 |
| 415 | 20240223 | 115500 | 1591895800 | 22750 | 22700 | 22750 | 22700 | 67 |
| 416 | 20240223 | 115400 | 1590374450 | 22700 | 22700 | 22700 | 22700 | 130 |
| 417 | 20240223 | 115300 | 1587423450 | 22700 | 22700 | 22700 | 22700 | 82 |
| 418 | 20240223 | 115200 | 1585562050 | 22700 | 22700 | 22700 | 22700 | 91 |
| 419 | 20240223 | 115100 | 1583496350 | 22700 | 22700 | 22750 | 22700 | 123 |
| 420 | 20240223 | 115000 | 1580704000 | 22700 | 22750 | 22750 | 22700 | 232 |
| 421 | 20240223 | 114900 | 1575431700 | 22700 | 22700 | 22700 | 22700 | 68 |
| 422 | 20240223 | 114800 | 1573888100 | 22750 | 22750 | 22750 | 22700 | 69 |
| 423 | 20240223 | 114700 | 1572321150 | 22750 | 22700 | 22750 | 22700 | 177 |
| 424 | 20240223 | 114600 | 1568301400 | 22700 | 22750 | 22750 | 22700 | 67 |
| 425 | 20240223 | 114500 | 1566780450 | 22700 | 22700 | 22750 | 22700 | 75 |
| 426 | 20240223 | 114400 | 1565077800 | 22750 | 22750 | 22750 | 22700 | 173 |
| 427 | 20240223 | 114300 | 1561150300 | 22750 | 22750 | 22750 | 22700 | 155 |
| 428 | 20240223 | 114200 | 1557624650 | 22700 | 22700 | 22700 | 22700 | 57 |
| 429 | 20240223 | 114100 | 1556330750 | 22700 | 22700 | 22750 | 22700 | 184 |
| 430 | 20240223 | 114000 | 1552153650 | 22700 | 22700 | 22750 | 22700 | 78 |
| 431 | 20240223 | 113900 | 1550381450 | 22750 | 22700 | 22750 | 22700 | 60 |
| 432 | 20240223 | 113800 | 1549019300 | 22700 | 22750 | 22750 | 22700 | 188 |
| 433 | 20240223 | 113700 | 1544751650 | 22750 | 22700 | 22750 | 22700 | 33 |
| 434 | 20240223 | 113600 | 1544001300 | 22700 | 22750 | 22750 | 22700 | 315 |
| 435 | 20240223 | 113500 | 1536837850 | 22700 | 22700 | 22700 | 22700 | 165 |
| 436 | 20240223 | 113400 | 1533092350 | 22700 | 22700 | 22750 | 22700 | 10 |
| 437 | 20240223 | 113300 | 1532865250 | 22750 | 22700 | 22750 | 22700 | 116 |
| 438 | 20240223 | 113200 | 1530232000 | 22700 | 22750 | 22750 | 22700 | 119 |
| 439 | 20240223 | 113100 | 1527530100 | 22700 | 22700 | 22750 | 22700 | 101 |
| 440 | 20240223 | 113000 | 1525233150 | 22750 | 22750 | 22750 | 22700 | 245 |
| 441 | 20240223 | 112900 | 1519665250 | 22700 | 22750 | 22750 | 22700 | 118 |
| 442 | 20240223 | 112800 | 1516986050 | 22750 | 22700 | 22750 | 22700 | 34 |
| 443 | 20240223 | 112700 | 1516213750 | 22700 | 22700 | 22750 | 22700 | 205 |
| 444 | 20240223 | 112600 | 1511557700 | 22700 | 22700 | 22700 | 22700 | 683 |
| 445 | 20240223 | 112500 | 1496053600 | 22750 | 22700 | 22750 | 22700 | 168 |
| 446 | 20240223 | 112400 | 1492239950 | 22750 | 22700 | 22750 | 22700 | 114 |
| 447 | 20240223 | 112300 | 1489651750 | 22700 | 22700 | 22750 | 22700 | 61 |
| 448 | 20240223 | 112200 | 1488267000 | 22700 | 22700 | 22700 | 22700 | 132 |
| 449 | 20240223 | 112100 | 1485270600 | 22700 | 22750 | 22800 | 22700 | 2537 |
| 450 | 20240223 | 112000 | 1427557800 | 22750 | 22750 | 22750 | 22750 | 67 |
| 451 | 20240223 | 111900 | 1426033550 | 22750 | 22800 | 22800 | 22750 | 578 |
| 452 | 20240223 | 111800 | 1412878350 | 22750 | 22750 | 22750 | 22750 | 507 |
| 453 | 20240223 | 111700 | 1401344100 | 22800 | 22750 | 22800 | 22750 | 241 |
| 454 | 20240223 | 111600 | 1395852150 | 22750 | 22800 | 22800 | 22750 | 69 |
| 455 | 20240223 | 111500 | 1394282350 | 22800 | 22750 | 22800 | 22750 | 97 |
| 456 | 20240223 | 111400 | 1392073600 | 22750 | 22750 | 22750 | 22750 | 68 |
| 457 | 20240223 | 111300 | 1390526600 | 22750 | 22750 | 22800 | 22750 | 59 |
| 458 | 20240223 | 111200 | 1389183750 | 22750 | 22750 | 22800 | 22750 | 224 |
| 459 | 20240223 | 111100 | 1384087250 | 22750 | 22750 | 22750 | 22750 | 67 |
| 460 | 20240223 | 111000 | 1382563000 | 22750 | 22750 | 22750 | 22750 | 15 |
| 461 | 20240223 | 110900 | 1382221750 | 22750 | 22750 | 22800 | 22750 | 98 |
| 462 | 20240223 | 110800 | 1379991750 | 22750 | 22750 | 22750 | 22750 | 65 |
| 463 | 20240223 | 110700 | 1378513000 | 22750 | 22750 | 22800 | 22750 | 603 |
| 464 | 20240223 | 110600 | 1364785100 | 22700 | 22700 | 22700 | 22700 | 58 |
| 465 | 20240223 | 110500 | 1363468500 | 22700 | 22700 | 22750 | 22700 | 72 |
| 466 | 20240223 | 110400 | 1361833850 | 22700 | 22750 | 22750 | 22700 | 153 |
| 467 | 20240223 | 110300 | 1358353650 | 22700 | 22700 | 22750 | 22700 | 160 |
| 468 | 20240223 | 110200 | 1354721600 | 22750 | 22700 | 22750 | 22700 | 66 |
| 469 | 20240223 | 110100 | 1353220500 | 22750 | 22700 | 22750 | 22700 | 58 |
| 470 | 20240223 | 110000 | 1351902600 | 22700 | 22700 | 22750 | 22700 | 99 |
| 471 | 20240223 | 105900 | 1349655150 | 22750 | 22700 | 22750 | 22700 | 30 |
| 472 | 20240223 | 105800 | 1348974050 | 22700 | 22700 | 22750 | 22700 | 90 |
| 473 | 20240223 | 105700 | 1346930450 | 22700 | 22750 | 22750 | 22700 | 76 |
| 474 | 20240223 | 105600 | 1345201700 | 22750 | 22750 | 22750 | 22750 | 275 |
| 475 | 20240223 | 105500 | 1338945450 | 22750 | 22750 | 22750 | 22750 | 138 |
| 476 | 20240223 | 105400 | 1335805950 | 22750 | 22800 | 22800 | 22750 | 137 |
| 477 | 20240223 | 105300 | 1332684000 | 22800 | 22800 | 22800 | 22800 | 162 |
| 478 | 20240223 | 105200 | 1328990400 | 22800 | 22800 | 22850 | 22800 | 333 |
| 479 | 20240223 | 105100 | 1321397950 | 22800 | 22800 | 22800 | 22800 | 121 |
| 480 | 20240223 | 105000 | 1318639150 | 22800 | 22800 | 22850 | 22800 | 37 |
| 481 | 20240223 | 104900 | 1317795250 | 22800 | 22850 | 22850 | 22800 | 312 |
| 482 | 20240223 | 104800 | 1310672300 | 22800 | 22850 | 22850 | 22800 | 108 |
| 483 | 20240223 | 104700 | 1308204900 | 22850 | 22800 | 22850 | 22800 | 22 |
| 484 | 20240223 | 104600 | 1307702800 | 22800 | 22800 | 22850 | 22800 | 125 |
| 485 | 20240223 | 104500 | 1304852400 | 22800 | 22800 | 22800 | 22800 | 10 |
| 486 | 20240223 | 104400 | 1304624400 | 22800 | 22750 | 22850 | 22750 | 1232 |
| 487 | 20240223 | 104300 | 1276488050 | 22700 | 22750 | 22750 | 22700 | 65 |
| 488 | 20240223 | 104200 | 1275010550 | 22750 | 22750 | 22750 | 22750 | 21 |
| 489 | 20240223 | 104100 | 1274532800 | 22700 | 22750 | 22850 | 22700 | 345 |
| 490 | 20240223 | 104000 | 1266681550 | 22850 | 22800 | 22850 | 22750 | 567 |
| 491 | 20240223 | 103900 | 1253768350 | 22750 | 22800 | 22800 | 22750 | 391 |
| 492 | 20240223 | 103800 | 1244853950 | 22750 | 22750 | 22750 | 22750 | 68 |
| 493 | 20240223 | 103700 | 1243306950 | 22750 | 22800 | 22800 | 22750 | 72 |
| 494 | 20240223 | 103600 | 1241668250 | 22750 | 22750 | 22800 | 22750 | 84 |
| 495 | 20240223 | 103500 | 1239757100 | 22750 | 22750 | 22800 | 22750 | 47 |
| 496 | 20240223 | 103400 | 1238687550 | 22750 | 22750 | 22750 | 22750 | 41 |
| 497 | 20240223 | 103300 | 1237754800 | 22750 | 22800 | 22800 | 22750 | 151 |
| 498 | 20240223 | 103200 | 1234315350 | 22750 | 22800 | 22800 | 22750 | 192 |
| 499 | 20240223 | 103100 | 1229940650 | 22750 | 22750 | 22750 | 22700 | 21 |
| 500 | 20240223 | 103000 | 1229463300 | 22700 | 22700 | 22700 | 22700 | 71 |
| 501 | 20240223 | 102900 | 1227851600 | 22750 | 22700 | 22750 | 22700 | 60 |
| 502 | 20240223 | 102800 | 1226489550 | 22700 | 22700 | 22700 | 22700 | 8 |
| 503 | 20240223 | 102700 | 1226307950 | 22700 | 22750 | 22750 | 22700 | 165 |
| 504 | 20240223 | 102600 | 1222557500 | 22700 | 22700 | 22700 | 22700 | 144 |
| 505 | 20240223 | 102500 | 1219288700 | 22700 | 22750 | 22750 | 22700 | 498 |
| 506 | 20240223 | 102400 | 1207978800 | 22700 | 22750 | 22750 | 22700 | 370 |
| 507 | 20240223 | 102300 | 1199579400 | 22750 | 22700 | 22750 | 22700 | 425 |
| 508 | 20240223 | 102200 | 1189929150 | 22750 | 22750 | 22750 | 22700 | 463 |
| 509 | 20240223 | 102100 | 1179418400 | 22750 | 22700 | 22750 | 22700 | 268 |
| 510 | 20240223 | 102000 | 1173334500 | 22700 | 22750 | 22750 | 22700 | 65 |
| 511 | 20240223 | 101900 | 1171858600 | 22750 | 22750 | 22750 | 22750 | 680 |
| 512 | 20240223 | 101800 | 1156388600 | 22700 | 22700 | 22700 | 22700 | 8 |
| 513 | 20240223 | 101700 | 1156207000 | 22750 | 22700 | 22750 | 22700 | 593 |
| 514 | 20240223 | 101600 | 1142739300 | 22750 | 22750 | 22750 | 22700 | 356 |
| 515 | 20240223 | 101500 | 1134640700 | 22700 | 22700 | 22750 | 22700 | 469 |
| 516 | 20240223 | 101400 | 1123993900 | 22700 | 22750 | 22750 | 22700 | 129 |
| 517 | 20240223 | 101300 | 1121065000 | 22700 | 22700 | 22750 | 22700 | 277 |
| 518 | 20240223 | 101200 | 1114776350 | 22700 | 22750 | 22750 | 22700 | 600 |
| 519 | 20240223 | 101100 | 1101155750 | 22700 | 22750 | 22750 | 22700 | 383 |
| 520 | 20240223 | 101000 | 1092461150 | 22750 | 22700 | 22750 | 22700 | 1380 |
| 521 | 20240223 | 100900 | 1061134700 | 22750 | 22700 | 22750 | 22700 | 342 |
| 522 | 20240223 | 100800 | 1053371050 | 22750 | 22750 | 22750 | 22700 | 225 |
| 523 | 20240223 | 100700 | 1048255600 | 22700 | 22800 | 22800 | 22700 | 152 |
| 524 | 20240223 | 100600 | 1044801900 | 22700 | 22700 | 22750 | 22700 | 897 |
| 525 | 20240223 | 100500 | 1024423950 | 22750 | 22700 | 22750 | 22700 | 348 |
| 526 | 20240223 | 100400 | 1016524050 | 22750 | 22750 | 22750 | 22700 | 460 |
| 527 | 20240223 | 100300 | 1006074600 | 22750 | 22700 | 22750 | 22700 | 122 |
| 528 | 20240223 | 100200 | 1003304950 | 22700 | 22700 | 22750 | 22700 | 330 |
| 529 | 20240223 | 100100 | 995813800 | 22750 | 22750 | 22750 | 22700 | 308 |
| 530 | 20240223 | 100000 | 988807150 | 22750 | 22700 | 22750 | 22700 | 833 |
| 531 | 20240223 | 095900 | 969890750 | 22700 | 22750 | 22750 | 22700 | 303 |
| 532 | 20240223 | 095800 | 963006200 | 22750 | 22700 | 22750 | 22700 | 668 |
| 533 | 20240223 | 095700 | 947840650 | 22700 | 22700 | 22750 | 22700 | 76 |
| 534 | 20240223 | 095600 | 946114900 | 22750 | 22700 | 22750 | 22700 | 411 |
| 535 | 20240223 | 095500 | 936772550 | 22800 | 22750 | 22800 | 22750 | 487 |
| 536 | 20240223 | 095400 | 925692300 | 22700 | 22750 | 22750 | 22700 | 513 |
| 537 | 20240223 | 095300 | 914022800 | 22800 | 22750 | 22800 | 22750 | 420 |
| 538 | 20240223 | 095200 | 904467150 | 22750 | 22750 | 22750 | 22750 | 303 |
| 539 | 20240223 | 095100 | 897573900 | 22750 | 22750 | 22800 | 22750 | 98 |
| 540 | 20240223 | 095000 | 895344350 | 22800 | 22800 | 22800 | 22750 | 1325 |
| 541 | 20240223 | 094900 | 865152750 | 22800 | 22800 | 22800 | 22750 | 342 |
| 542 | 20240223 | 094800 | 857371800 | 22750 | 22750 | 22750 | 22750 | 402 |
| 543 | 20240223 | 094700 | 848226300 | 22750 | 22750 | 22800 | 22750 | 472 |
| 544 | 20240223 | 094600 | 837487900 | 22750 | 22750 | 22800 | 22750 | 484 |
| 545 | 20240223 | 094500 | 826476600 | 22750 | 22750 | 22750 | 22750 | 32 |
| 546 | 20240223 | 094400 | 825748600 | 22750 | 22750 | 22750 | 22750 | 325 |
| 547 | 20240223 | 094300 | 818354850 | 22750 | 22700 | 22800 | 22700 | 652 |
| 548 | 20240223 | 094200 | 803522750 | 22750 | 22750 | 22750 | 22700 | 259 |
| 549 | 20240223 | 094100 | 797642500 | 22750 | 22750 | 22750 | 22700 | 429 |
| 550 | 20240223 | 094000 | 787886100 | 22750 | 22800 | 22800 | 22700 | 4402 |
| 551 | 20240223 | 093900 | 687720400 | 22800 | 22800 | 22800 | 22750 | 632 |
| 552 | 20240223 | 093800 | 673311800 | 22750 | 22750 | 22800 | 22750 | 1208 |
| 553 | 20240223 | 093700 | 645791850 | 22800 | 22800 | 22800 | 22750 | 380 |
| 554 | 20240223 | 093600 | 637143800 | 22800 | 22850 | 22850 | 22800 | 1391 |
| 555 | 20240223 | 093500 | 605428950 | 22850 | 22850 | 22850 | 22800 | 330 |
| 556 | 20240223 | 093400 | 597903950 | 22800 | 22850 | 22850 | 22800 | 366 |
| 557 | 20240223 | 093300 | 589558750 | 22850 | 22850 | 22950 | 22850 | 2453 |
| 558 | 20240223 | 093200 | 533504750 | 22850 | 22950 | 22950 | 22850 | 529 |
| 559 | 20240223 | 093100 | 521392750 | 22850 | 22950 | 22950 | 22850 | 453 |
| 560 | 20240223 | 093000 | 511020600 | 22950 | 22950 | 22950 | 22900 | 409 |
| 561 | 20240223 | 092900 | 501653850 | 22900 | 22950 | 22950 | 22900 | 45 |
| 562 | 20240223 | 092800 | 500621500 | 22950 | 22900 | 22950 | 22900 | 179 |
| 563 | 20240223 | 092700 | 496513800 | 22950 | 23000 | 23000 | 22950 | 264 |
| 564 | 20240223 | 092600 | 490454600 | 23000 | 23050 | 23050 | 23000 | 1169 |
| 565 | 20240223 | 092500 | 463557500 | 23000 | 23100 | 23100 | 23000 | 638 |
| 566 | 20240223 | 092400 | 448841150 | 23050 | 22950 | 23050 | 22950 | 5893 |
| 567 | 20240223 | 092300 | 313288900 | 23000 | 22950 | 23000 | 22950 | 900 |
| 568 | 20240223 | 092200 | 292618100 | 22950 | 22950 | 22950 | 22950 | 189 |
| 569 | 20240223 | 092100 | 288280550 | 22950 | 22950 | 22950 | 22950 | 1317 |
| 570 | 20240223 | 092000 | 258055400 | 22950 | 22900 | 22950 | 22900 | 771 |
| 571 | 20240223 | 091900 | 240396000 | 22900 | 22900 | 22950 | 22900 | 186 |
| 572 | 20240223 | 091800 | 236130850 | 22900 | 22900 | 22950 | 22900 | 1525 |
| 573 | 20240223 | 091700 | 201208100 | 22900 | 22950 | 22950 | 22900 | 475 |
| 574 | 20240223 | 091600 | 190307000 | 22950 | 22950 | 22950 | 22950 | 817 |
| 575 | 20240223 | 091500 | 171556850 | 22900 | 22950 | 22950 | 22900 | 146 |
| 576 | 20240223 | 091400 | 168207050 | 22950 | 22900 | 22950 | 22900 | 83 |
| 577 | 20240223 | 091300 | 166305100 | 22900 | 22900 | 22950 | 22900 | 683 |
| 578 | 20240223 | 091200 | 150663400 | 22900 | 22900 | 22900 | 22850 | 86 |
| 579 | 20240223 | 091100 | 148694400 | 22900 | 22850 | 22900 | 22850 | 299 |
| 580 | 20240223 | 091000 | 141858700 | 22850 | 22800 | 22900 | 22800 | 987 |
| 581 | 20240223 | 090900 | 119291750 | 22800 | 22800 | 22800 | 22800 | 19 |
| 582 | 20240223 | 090800 | 118858550 | 22800 | 22800 | 22850 | 22800 | 15 |
| 583 | 20240223 | 090700 | 118516250 | 22800 | 22800 | 22800 | 22800 | 1108 |
| 584 | 20240223 | 090600 | 93253850 | 22800 | 22800 | 22850 | 22800 | 61 |
| 585 | 20240223 | 090500 | 91860550 | 22800 | 22800 | 22850 | 22800 | 412 |
| 586 | 20240223 | 090400 | 82466900 | 22850 | 22850 | 22850 | 22800 | 63 |
| 587 | 20240223 | 090300 | 81027700 | 22850 | 22800 | 22850 | 22800 | 27 |
| 588 | 20240223 | 090200 | 80411750 | 22850 | 22850 | 22850 | 22800 | 10 |
| 589 | 20240223 | 090100 | 80183650 | 22800 | 22800 | 22850 | 22800 | 1361 |
| 590 | 20240223 | 090000 | 49104250 | 22800 | 22850 | 22850 | 22800 | 2149 |