34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 193000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 5401 |
| 3 | 20240222 | 192900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20240222 | 192800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20240222 | 192700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20240222 | 192600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20240222 | 192500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20240222 | 192400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20240222 | 192300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20240222 | 192200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20240222 | 192100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20240222 | 192000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20240222 | 191900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20240222 | 191800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20240222 | 191700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20240222 | 191600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20240222 | 191500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20240222 | 191400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20240222 | 191300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20240222 | 191200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20240222 | 191100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20240222 | 191000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20240222 | 190900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20240222 | 190800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20240222 | 190700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20240222 | 190600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20240222 | 190500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20240222 | 190400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20240222 | 190300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20240222 | 190200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20240222 | 190100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20240222 | 190000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 5401 |
| 33 | 20240222 | 185900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20240222 | 185800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20240222 | 185700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20240222 | 185600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20240222 | 185500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20240222 | 185400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20240222 | 185300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20240222 | 185200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20240222 | 185100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20240222 | 185000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20240222 | 184900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20240222 | 184800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20240222 | 184700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20240222 | 184600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20240222 | 184500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20240222 | 184400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20240222 | 184300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20240222 | 184200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20240222 | 184100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20240222 | 184000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20240222 | 183900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20240222 | 183800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20240222 | 183700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20240222 | 183600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20240222 | 183500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20240222 | 183400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20240222 | 183300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20240222 | 183200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20240222 | 183100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20240222 | 183000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 5401 |
| 63 | 20240222 | 182900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20240222 | 182800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20240222 | 182700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20240222 | 182600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20240222 | 182500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20240222 | 182400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20240222 | 182300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20240222 | 182200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20240222 | 182100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20240222 | 182000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20240222 | 181900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20240222 | 181800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20240222 | 181700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20240222 | 181600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20240222 | 181500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20240222 | 181400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20240222 | 181300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20240222 | 181200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20240222 | 181100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20240222 | 181000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20240222 | 180900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20240222 | 180800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20240222 | 180700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20240222 | 180600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20240222 | 180500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20240222 | 180400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20240222 | 180300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20240222 | 180200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20240222 | 180100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20240222 | 180000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 5401 |
| 93 | 20240222 | 175900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20240222 | 175800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20240222 | 175700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20240222 | 175600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20240222 | 175500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20240222 | 175400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20240222 | 175300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20240222 | 175200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20240222 | 175100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20240222 | 175000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20240222 | 174900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20240222 | 174800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20240222 | 174700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20240222 | 174600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20240222 | 174500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20240222 | 174400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20240222 | 174300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20240222 | 174200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20240222 | 174100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20240222 | 174000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20240222 | 173900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20240222 | 173800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20240222 | 173700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20240222 | 173600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20240222 | 173500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20240222 | 173400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20240222 | 173300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20240222 | 173200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20240222 | 173100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20240222 | 173000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 5401 |
| 123 | 20240222 | 172900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20240222 | 172800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20240222 | 172700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20240222 | 172600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20240222 | 172500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20240222 | 172400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20240222 | 172300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20240222 | 172200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20240222 | 172100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20240222 | 172000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20240222 | 171900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20240222 | 171800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20240222 | 171700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20240222 | 171600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20240222 | 171500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20240222 | 171400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20240222 | 171300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20240222 | 171200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20240222 | 171100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20240222 | 171000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20240222 | 170900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20240222 | 170800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20240222 | 170700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20240222 | 170600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20240222 | 170500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20240222 | 170400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20240222 | 170300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20240222 | 170200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20240222 | 170100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20240222 | 170000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 5401 |
| 153 | 20240222 | 165900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20240222 | 165800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20240222 | 165700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20240222 | 165600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20240222 | 165500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20240222 | 165400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20240222 | 165300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20240222 | 165200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20240222 | 165100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20240222 | 165000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20240222 | 164900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20240222 | 164800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20240222 | 164700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20240222 | 164600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20240222 | 164500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20240222 | 164400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20240222 | 164300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20240222 | 164200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20240222 | 164100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20240222 | 164000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20240222 | 163900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20240222 | 163800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20240222 | 163700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20240222 | 163600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20240222 | 163500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20240222 | 163400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20240222 | 163300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20240222 | 163200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20240222 | 163100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20240222 | 163000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 5401 |
| 183 | 20240222 | 162900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20240222 | 162800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20240222 | 162700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20240222 | 162600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20240222 | 162500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20240222 | 162400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20240222 | 162300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20240222 | 162200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20240222 | 162100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20240222 | 162000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20240222 | 161900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20240222 | 161800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20240222 | 161700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20240222 | 161600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20240222 | 161500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20240222 | 161400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20240222 | 161300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20240222 | 161200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20240222 | 161100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20240222 | 161000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20240222 | 160900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20240222 | 160800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20240222 | 160700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20240222 | 160600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20240222 | 160500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20240222 | 160400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20240222 | 160300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20240222 | 160200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20240222 | 160100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20240222 | 160000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 5401 |
| 213 | 20240222 | 155900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20240222 | 155800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20240222 | 155700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20240222 | 155600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20240222 | 155500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20240222 | 155400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20240222 | 155300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20240222 | 155200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20240222 | 155100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20240222 | 155000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20240222 | 154900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20240222 | 154800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20240222 | 154700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20240222 | 154600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20240222 | 154500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20240222 | 154400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20240222 | 154300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20240222 | 154200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20240222 | 154100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20240222 | 154000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20240222 | 153900 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20240222 | 153800 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20240222 | 153700 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20240222 | 153600 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20240222 | 153500 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20240222 | 153400 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 239 | 20240222 | 153300 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 240 | 20240222 | 153200 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20240222 | 153100 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 242 | 20240222 | 153000 | 6360799200 | 37600 | 37600 | 37600 | 37600 | 10802 |
| 243 | 20240222 | 152900 | 6157721600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 244 | 20240222 | 152800 | 6157721600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 245 | 20240222 | 152700 | 6157721600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 246 | 20240222 | 152600 | 6157721600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 247 | 20240222 | 152500 | 6157721600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 248 | 20240222 | 152400 | 6157721600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 249 | 20240222 | 152300 | 6157721600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 250 | 20240222 | 152200 | 6157721600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 251 | 20240222 | 152100 | 6157721600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 252 | 20240222 | 152000 | 6157721600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 253 | 20240222 | 151900 | 6157721600 | 37750 | 37700 | 37750 | 37650 | 575 |
| 254 | 20240222 | 151800 | 6136027000 | 37700 | 37750 | 37750 | 37650 | 349 |
| 255 | 20240222 | 151700 | 6122870400 | 37650 | 37700 | 37700 | 37650 | 728 |
| 256 | 20240222 | 151600 | 6095440700 | 37700 | 37650 | 37700 | 37600 | 583 |
| 257 | 20240222 | 151500 | 6073486700 | 37650 | 37550 | 37650 | 37550 | 156 |
| 258 | 20240222 | 151400 | 6067618450 | 37600 | 37550 | 37650 | 37500 | 568 |
| 259 | 20240222 | 151300 | 6046270100 | 37550 | 37650 | 37650 | 37450 | 2131 |
| 260 | 20240222 | 151200 | 5966312750 | 37650 | 37650 | 37650 | 37600 | 101 |
| 261 | 20240222 | 151100 | 5962510400 | 37650 | 37650 | 37650 | 37600 | 317 |
| 262 | 20240222 | 151000 | 5950575700 | 37650 | 37600 | 37650 | 37600 | 77 |
| 263 | 20240222 | 150900 | 5947677150 | 37650 | 37650 | 37650 | 37600 | 100 |
| 264 | 20240222 | 150800 | 5943914150 | 37600 | 37500 | 37650 | 37500 | 786 |
| 265 | 20240222 | 150700 | 5914395150 | 37500 | 37650 | 37650 | 37500 | 739 |
| 266 | 20240222 | 150600 | 5886630600 | 37650 | 37650 | 37650 | 37600 | 54 |
| 267 | 20240222 | 150500 | 5884597800 | 37650 | 37650 | 37650 | 37600 | 284 |
| 268 | 20240222 | 150400 | 5873917300 | 37600 | 37650 | 37650 | 37600 | 903 |
| 269 | 20240222 | 150300 | 5839958550 | 37600 | 37700 | 37700 | 37600 | 175 |
| 270 | 20240222 | 150200 | 5833368950 | 37650 | 37700 | 37700 | 37650 | 564 |
| 271 | 20240222 | 150100 | 5812125200 | 37700 | 37700 | 37700 | 37650 | 147 |
| 272 | 20240222 | 150000 | 5806583600 | 37650 | 37700 | 37750 | 37650 | 146 |
| 273 | 20240222 | 145900 | 5801079300 | 37750 | 37700 | 37750 | 37700 | 542 |
| 274 | 20240222 | 145800 | 5780644000 | 37750 | 37700 | 37750 | 37700 | 200 |
| 275 | 20240222 | 145700 | 5773094450 | 37700 | 37750 | 37800 | 37700 | 436 |
| 276 | 20240222 | 145600 | 5756631000 | 37800 | 37750 | 37800 | 37700 | 530 |
| 277 | 20240222 | 145500 | 5736615950 | 37750 | 37750 | 37800 | 37700 | 337 |
| 278 | 20240222 | 145400 | 5723897700 | 37700 | 37700 | 37800 | 37700 | 591 |
| 279 | 20240222 | 145300 | 5701581650 | 37700 | 37800 | 37800 | 37700 | 500 |
| 280 | 20240222 | 145200 | 5682707450 | 37800 | 37750 | 37800 | 37700 | 467 |
| 281 | 20240222 | 145100 | 5665070150 | 37700 | 37750 | 37800 | 37700 | 751 |
| 282 | 20240222 | 145000 | 5636715950 | 37700 | 37750 | 37800 | 37700 | 407 |
| 283 | 20240222 | 144900 | 5621347450 | 37750 | 37700 | 37750 | 37700 | 511 |
| 284 | 20240222 | 144800 | 5602060300 | 37700 | 37650 | 37750 | 37650 | 483 |
| 285 | 20240222 | 144700 | 5583847200 | 37700 | 37750 | 37750 | 37650 | 490 |
| 286 | 20240222 | 144600 | 5565369000 | 37750 | 37750 | 37800 | 37650 | 668 |
| 287 | 20240222 | 144500 | 5540164700 | 37750 | 37650 | 37750 | 37650 | 527 |
| 288 | 20240222 | 144400 | 5520293550 | 37650 | 37650 | 37750 | 37650 | 385 |
| 289 | 20240222 | 144300 | 5505769200 | 37750 | 37650 | 37750 | 37650 | 251 |
| 290 | 20240222 | 144200 | 5496303550 | 37700 | 37650 | 37750 | 37650 | 312 |
| 291 | 20240222 | 144100 | 5484537950 | 37700 | 37700 | 37750 | 37650 | 197 |
| 292 | 20240222 | 144000 | 5477108550 | 37700 | 37650 | 37750 | 37600 | 447 |
| 293 | 20240222 | 143900 | 5460252600 | 37650 | 37700 | 37700 | 37600 | 347 |
| 294 | 20240222 | 143800 | 5447178300 | 37700 | 37650 | 37700 | 37600 | 247 |
| 295 | 20240222 | 143700 | 5437872400 | 37600 | 37650 | 37700 | 37600 | 391 |
| 296 | 20240222 | 143600 | 5423145900 | 37650 | 37650 | 37700 | 37600 | 194 |
| 297 | 20240222 | 143500 | 5415838300 | 37700 | 37700 | 37700 | 37650 | 781 |
| 298 | 20240222 | 143400 | 5386396550 | 37700 | 37700 | 37700 | 37600 | 405 |
| 299 | 20240222 | 143300 | 5371131700 | 37700 | 37700 | 37750 | 37600 | 856 |
| 300 | 20240222 | 143200 | 5338869550 | 37700 | 37650 | 37700 | 37650 | 558 |
| 301 | 20240222 | 143100 | 5317841300 | 37650 | 37650 | 37700 | 37600 | 412 |
| 302 | 20240222 | 143000 | 5302320050 | 37700 | 37650 | 37700 | 37600 | 390 |
| 303 | 20240222 | 142900 | 5287634950 | 37600 | 37600 | 37650 | 37600 | 180 |
| 304 | 20240222 | 142800 | 5280859700 | 37600 | 37550 | 37650 | 37550 | 394 |
| 305 | 20240222 | 142700 | 5266036600 | 37600 | 37650 | 37650 | 37550 | 550 |
| 306 | 20240222 | 142600 | 5245343600 | 37600 | 37600 | 37650 | 37550 | 233 |
| 307 | 20240222 | 142500 | 5236584900 | 37600 | 37600 | 37600 | 37550 | 280 |
| 308 | 20240222 | 142400 | 5226059050 | 37550 | 37600 | 37600 | 37550 | 279 |
| 309 | 20240222 | 142300 | 5215575400 | 37550 | 37600 | 37600 | 37550 | 345 |
| 310 | 20240222 | 142200 | 5202603650 | 37550 | 37600 | 37600 | 37500 | 813 |
| 311 | 20240222 | 142100 | 5172058300 | 37600 | 37600 | 37600 | 37550 | 324 |
| 312 | 20240222 | 142000 | 5159878600 | 37600 | 37600 | 37600 | 37550 | 315 |
| 313 | 20240222 | 141900 | 5148034950 | 37600 | 37600 | 37600 | 37550 | 357 |
| 314 | 20240222 | 141800 | 5134621800 | 37600 | 37600 | 37600 | 37550 | 252 |
| 315 | 20240222 | 141700 | 5125146850 | 37600 | 37600 | 37600 | 37550 | 285 |
| 316 | 20240222 | 141600 | 5114431100 | 37550 | 37600 | 37600 | 37550 | 257 |
| 317 | 20240222 | 141500 | 5104768750 | 37600 | 37550 | 37600 | 37550 | 199 |
| 318 | 20240222 | 141400 | 5097289100 | 37600 | 37550 | 37600 | 37550 | 242 |
| 319 | 20240222 | 141300 | 5088191050 | 37550 | 37500 | 37550 | 37500 | 319 |
| 320 | 20240222 | 141200 | 5076214200 | 37500 | 37600 | 37600 | 37500 | 486 |
| 321 | 20240222 | 141100 | 5057964250 | 37600 | 37550 | 37600 | 37500 | 250 |
| 322 | 20240222 | 141000 | 5048565850 | 37550 | 37550 | 37600 | 37500 | 178 |
| 323 | 20240222 | 140900 | 5041878100 | 37600 | 37500 | 37600 | 37500 | 304 |
| 324 | 20240222 | 140800 | 5030463500 | 37550 | 37550 | 37550 | 37400 | 1275 |
| 325 | 20240222 | 140700 | 4982700050 | 37550 | 37550 | 37550 | 37500 | 146 |
| 326 | 20240222 | 140600 | 4977218300 | 37550 | 37550 | 37550 | 37500 | 526 |
| 327 | 20240222 | 140500 | 4957480600 | 37500 | 37550 | 37550 | 37500 | 175 |
| 328 | 20240222 | 140400 | 4950909700 | 37550 | 37550 | 37550 | 37500 | 377 |
| 329 | 20240222 | 140300 | 4936754950 | 37550 | 37500 | 37550 | 37500 | 182 |
| 330 | 20240222 | 140200 | 4929923650 | 37550 | 37550 | 37550 | 37500 | 342 |
| 331 | 20240222 | 140100 | 4917084100 | 37550 | 37550 | 37550 | 37500 | 300 |
| 332 | 20240222 | 140000 | 4905819150 | 37500 | 37500 | 37550 | 37500 | 359 |
| 333 | 20240222 | 135900 | 4892345350 | 37500 | 37500 | 37550 | 37450 | 1216 |
| 334 | 20240222 | 135800 | 4846737950 | 37500 | 37450 | 37500 | 37400 | 1046 |
| 335 | 20240222 | 135700 | 4807564550 | 37500 | 37450 | 37500 | 37450 | 711 |
| 336 | 20240222 | 135600 | 4780932500 | 37400 | 37450 | 37450 | 37400 | 261 |
| 337 | 20240222 | 135500 | 4771158400 | 37450 | 37450 | 37450 | 37400 | 355 |
| 338 | 20240222 | 135400 | 4757863700 | 37450 | 37450 | 37450 | 37400 | 260 |
| 339 | 20240222 | 135300 | 4748126750 | 37450 | 37400 | 37450 | 37400 | 196 |
| 340 | 20240222 | 135200 | 4740795150 | 37400 | 37400 | 37450 | 37400 | 117 |
| 341 | 20240222 | 135100 | 4736419200 | 37400 | 37400 | 37400 | 37350 | 264 |
| 342 | 20240222 | 135000 | 4726545850 | 37400 | 37400 | 37400 | 37400 | 73 |
| 343 | 20240222 | 134900 | 4723815650 | 37350 | 37400 | 37400 | 37350 | 126 |
| 344 | 20240222 | 134800 | 4719103550 | 37400 | 37350 | 37400 | 37350 | 26 |
| 345 | 20240222 | 134700 | 4718131300 | 37400 | 37400 | 37400 | 37350 | 110 |
| 346 | 20240222 | 134600 | 4714017350 | 37400 | 37400 | 37400 | 37350 | 114 |
| 347 | 20240222 | 134500 | 4709754050 | 37400 | 37400 | 37400 | 37350 | 168 |
| 348 | 20240222 | 134400 | 4703470900 | 37400 | 37400 | 37400 | 37350 | 143 |
| 349 | 20240222 | 134300 | 4698123000 | 37400 | 37400 | 37400 | 37400 | 27 |
| 350 | 20240222 | 134200 | 4697113200 | 37400 | 37400 | 37400 | 37350 | 71 |
| 351 | 20240222 | 134100 | 4694457900 | 37350 | 37400 | 37400 | 37350 | 414 |
| 352 | 20240222 | 134000 | 4678993000 | 37350 | 37400 | 37400 | 37350 | 66 |
| 353 | 20240222 | 133900 | 4676524650 | 37350 | 37400 | 37400 | 37350 | 44 |
| 354 | 20240222 | 133800 | 4674880950 | 37400 | 37350 | 37400 | 37350 | 81 |
| 355 | 20240222 | 133700 | 4671853150 | 37350 | 37300 | 37350 | 37300 | 178 |
| 356 | 20240222 | 133600 | 4665209500 | 37350 | 37350 | 37350 | 37300 | 32 |
| 357 | 20240222 | 133500 | 4664014350 | 37350 | 37350 | 37350 | 37300 | 46 |
| 358 | 20240222 | 133400 | 4662296550 | 37350 | 37300 | 37350 | 37300 | 356 |
| 359 | 20240222 | 133300 | 4649015400 | 37300 | 37350 | 37350 | 37300 | 156 |
| 360 | 20240222 | 133200 | 4643192000 | 37300 | 37300 | 37350 | 37300 | 167 |
| 361 | 20240222 | 133100 | 4636962500 | 37300 | 37350 | 37350 | 37300 | 89 |
| 362 | 20240222 | 133000 | 4633640350 | 37350 | 37300 | 37350 | 37300 | 55 |
| 363 | 20240222 | 132900 | 4631588200 | 37350 | 37350 | 37350 | 37300 | 206 |
| 364 | 20240222 | 132800 | 4623895400 | 37300 | 37300 | 37350 | 37300 | 461 |
| 365 | 20240222 | 132700 | 4606697850 | 37300 | 37400 | 37450 | 37250 | 4219 |
| 366 | 20240222 | 132600 | 4449282100 | 37450 | 37450 | 37450 | 37400 | 188 |
| 367 | 20240222 | 132500 | 4442247600 | 37450 | 37400 | 37450 | 37400 | 33 |
| 368 | 20240222 | 132400 | 4441011950 | 37400 | 37350 | 37450 | 37350 | 1052 |
| 369 | 20240222 | 132300 | 4401663800 | 37400 | 37400 | 37400 | 37350 | 149 |
| 370 | 20240222 | 132200 | 4396097800 | 37350 | 37400 | 37400 | 37350 | 57 |
| 371 | 20240222 | 132100 | 4393966250 | 37400 | 37350 | 37400 | 37350 | 27 |
| 372 | 20240222 | 132000 | 4392957150 | 37400 | 37400 | 37400 | 37350 | 602 |
| 373 | 20240222 | 131900 | 4370469850 | 37400 | 37400 | 37400 | 37350 | 98 |
| 374 | 20240222 | 131800 | 4366807200 | 37400 | 37350 | 37400 | 37350 | 177 |
| 375 | 20240222 | 131700 | 4360194700 | 37400 | 37450 | 37450 | 37350 | 1229 |
| 376 | 20240222 | 131600 | 4314204450 | 37450 | 37400 | 37450 | 37400 | 243 |
| 377 | 20240222 | 131500 | 4305113550 | 37400 | 37450 | 37450 | 37400 | 54 |
| 378 | 20240222 | 131400 | 4303091500 | 37400 | 37400 | 37450 | 37400 | 27 |
| 379 | 20240222 | 131300 | 4302080450 | 37450 | 37450 | 37450 | 37400 | 398 |
| 380 | 20240222 | 131200 | 4287192950 | 37450 | 37450 | 37450 | 37400 | 76 |
| 381 | 20240222 | 131100 | 4284346800 | 37400 | 37400 | 37450 | 37400 | 114 |
| 382 | 20240222 | 131000 | 4280077800 | 37450 | 37450 | 37450 | 37400 | 173 |
| 383 | 20240222 | 130900 | 4273604050 | 37450 | 37450 | 37450 | 37400 | 113 |
| 384 | 20240222 | 130800 | 4269377200 | 37400 | 37400 | 37450 | 37400 | 289 |
| 385 | 20240222 | 130700 | 4258566700 | 37400 | 37450 | 37450 | 37400 | 9 |
| 386 | 20240222 | 130600 | 4258229700 | 37450 | 37400 | 37450 | 37400 | 374 |
| 387 | 20240222 | 130500 | 4244239500 | 37400 | 37450 | 37450 | 37400 | 1091 |
| 388 | 20240222 | 130400 | 4203404650 | 37450 | 37450 | 37450 | 37450 | 17 |
| 389 | 20240222 | 130300 | 4202768000 | 37400 | 37400 | 37450 | 37400 | 167 |
| 390 | 20240222 | 130200 | 4196519300 | 37400 | 37450 | 37450 | 37400 | 47 |
| 391 | 20240222 | 130100 | 4194759200 | 37450 | 37450 | 37450 | 37400 | 176 |
| 392 | 20240222 | 130000 | 4188168400 | 37450 | 37450 | 37500 | 37450 | 352 |
| 393 | 20240222 | 125900 | 4174984950 | 37500 | 37450 | 37500 | 37400 | 152 |
| 394 | 20240222 | 125800 | 4169290750 | 37450 | 37450 | 37450 | 37400 | 171 |
| 395 | 20240222 | 125700 | 4162887900 | 37450 | 37400 | 37450 | 37400 | 116 |
| 396 | 20240222 | 125600 | 4158544700 | 37400 | 37450 | 37450 | 37400 | 132 |
| 397 | 20240222 | 125500 | 4153602350 | 37450 | 37450 | 37450 | 37450 | 79 |
| 398 | 20240222 | 125400 | 4150643800 | 37450 | 37450 | 37450 | 37400 | 75 |
| 399 | 20240222 | 125300 | 4147835350 | 37450 | 37450 | 37450 | 37400 | 98 |
| 400 | 20240222 | 125200 | 4144165300 | 37450 | 37400 | 37450 | 37400 | 29 |
| 401 | 20240222 | 125100 | 4143079350 | 37400 | 37400 | 37450 | 37400 | 51 |
| 402 | 20240222 | 125000 | 4141169750 | 37450 | 37450 | 37450 | 37400 | 55 |
| 403 | 20240222 | 124900 | 4139110050 | 37450 | 37450 | 37450 | 37400 | 176 |
| 404 | 20240222 | 124800 | 4132521900 | 37450 | 37450 | 37450 | 37400 | 34 |
| 405 | 20240222 | 124700 | 4131248750 | 37400 | 37450 | 37450 | 37400 | 49 |
| 406 | 20240222 | 124600 | 4129415200 | 37450 | 37450 | 37450 | 37400 | 64 |
| 407 | 20240222 | 124500 | 4127020400 | 37450 | 37400 | 37450 | 37400 | 173 |
| 408 | 20240222 | 124400 | 4120549500 | 37400 | 37400 | 37450 | 37400 | 103 |
| 409 | 20240222 | 124300 | 4116696000 | 37450 | 37400 | 37450 | 37400 | 67 |
| 410 | 20240222 | 124200 | 4114187450 | 37450 | 37450 | 37500 | 37450 | 987 |
| 411 | 20240222 | 124100 | 4077216350 | 37500 | 37500 | 37500 | 37450 | 79 |
| 412 | 20240222 | 124000 | 4074253900 | 37500 | 37450 | 37500 | 37450 | 99 |
| 413 | 20240222 | 123900 | 4070541700 | 37500 | 37450 | 37500 | 37450 | 267 |
| 414 | 20240222 | 123800 | 4060541650 | 37400 | 37450 | 37450 | 37400 | 31 |
| 415 | 20240222 | 123700 | 4059380800 | 37450 | 37400 | 37450 | 37400 | 89 |
| 416 | 20240222 | 123600 | 4056050450 | 37400 | 37450 | 37450 | 37400 | 32 |
| 417 | 20240222 | 123500 | 4054852100 | 37450 | 37450 | 37450 | 37400 | 61 |
| 418 | 20240222 | 123400 | 4052567950 | 37450 | 37450 | 37450 | 37450 | 111 |
| 419 | 20240222 | 123300 | 4048411000 | 37450 | 37400 | 37450 | 37350 | 141 |
| 420 | 20240222 | 123200 | 4043137150 | 37350 | 37400 | 37450 | 37350 | 168 |
| 421 | 20240222 | 123100 | 4036853250 | 37400 | 37350 | 37450 | 37350 | 1040 |
| 422 | 20240222 | 123000 | 3997942850 | 37350 | 37350 | 37350 | 37350 | 44 |
| 423 | 20240222 | 122900 | 3996299450 | 37350 | 37350 | 37400 | 37300 | 201 |
| 424 | 20240222 | 122800 | 3988789700 | 37350 | 37350 | 37450 | 37350 | 188 |
| 425 | 20240222 | 122700 | 3981765200 | 37400 | 37350 | 37400 | 37350 | 74 |
| 426 | 20240222 | 122600 | 3978999850 | 37400 | 37500 | 37500 | 37400 | 579 |
| 427 | 20240222 | 122500 | 3957320650 | 37500 | 37500 | 37500 | 37450 | 102 |
| 428 | 20240222 | 122400 | 3953496300 | 37450 | 37450 | 37500 | 37450 | 110 |
| 429 | 20240222 | 122300 | 3949372250 | 37450 | 37450 | 37500 | 37450 | 42 |
| 430 | 20240222 | 122200 | 3947798900 | 37450 | 37450 | 37500 | 37450 | 68 |
| 431 | 20240222 | 122100 | 3945249850 | 37500 | 37450 | 37500 | 37450 | 128 |
| 432 | 20240222 | 122000 | 3940453900 | 37500 | 37400 | 37500 | 37400 | 358 |
| 433 | 20240222 | 121900 | 3927048750 | 37350 | 37450 | 37450 | 37350 | 418 |
| 434 | 20240222 | 121800 | 3911414850 | 37450 | 37450 | 37450 | 37400 | 41 |
| 435 | 20240222 | 121700 | 3909879600 | 37400 | 37400 | 37400 | 37350 | 382 |
| 436 | 20240222 | 121600 | 3895592900 | 37400 | 37400 | 37400 | 37350 | 163 |
| 437 | 20240222 | 121500 | 3889496950 | 37400 | 37400 | 37400 | 37350 | 42 |
| 438 | 20240222 | 121400 | 3887926250 | 37400 | 37450 | 37450 | 37400 | 627 |
| 439 | 20240222 | 121300 | 3864475950 | 37400 | 37450 | 37450 | 37400 | 65 |
| 440 | 20240222 | 121200 | 3862042550 | 37450 | 37450 | 37450 | 37450 | 873 |
| 441 | 20240222 | 121100 | 3829348700 | 37500 | 37500 | 37500 | 37450 | 145 |
| 442 | 20240222 | 121000 | 3823912500 | 37500 | 37500 | 37500 | 37450 | 39 |
| 443 | 20240222 | 120900 | 3822450100 | 37500 | 37500 | 37500 | 37450 | 245 |
| 444 | 20240222 | 120800 | 3813262850 | 37500 | 37500 | 37500 | 37450 | 291 |
| 445 | 20240222 | 120700 | 3802350800 | 37500 | 37500 | 37500 | 37450 | 660 |
| 446 | 20240222 | 120600 | 3777625650 | 37500 | 37500 | 37500 | 37450 | 145 |
| 447 | 20240222 | 120500 | 3772191650 | 37450 | 37450 | 37500 | 37450 | 25 |
| 448 | 20240222 | 120400 | 3771255350 | 37500 | 37500 | 37500 | 37450 | 79 |
| 449 | 20240222 | 120300 | 3768293200 | 37500 | 37450 | 37500 | 37450 | 48 |
| 450 | 20240222 | 120200 | 3766493250 | 37500 | 37450 | 37500 | 37450 | 181 |
| 451 | 20240222 | 120100 | 3759708500 | 37500 | 37500 | 37500 | 37450 | 19 |
| 452 | 20240222 | 120000 | 3758996050 | 37500 | 37500 | 37500 | 37450 | 32 |
| 453 | 20240222 | 115900 | 3757796100 | 37500 | 37450 | 37500 | 37400 | 94 |
| 454 | 20240222 | 115800 | 3754274400 | 37450 | 37450 | 37450 | 37450 | 665 |
| 455 | 20240222 | 115700 | 3729370150 | 37400 | 37450 | 37450 | 37350 | 773 |
| 456 | 20240222 | 115600 | 3700451800 | 37450 | 37400 | 37450 | 37400 | 32 |
| 457 | 20240222 | 115500 | 3699254550 | 37400 | 37400 | 37400 | 37400 | 1009 |
| 458 | 20240222 | 115400 | 3661517950 | 37400 | 37400 | 37400 | 37350 | 247 |
| 459 | 20240222 | 115300 | 3652282500 | 37400 | 37350 | 37400 | 37350 | 32 |
| 460 | 20240222 | 115200 | 3651086750 | 37400 | 37400 | 37400 | 37300 | 142 |
| 461 | 20240222 | 115100 | 3645777550 | 37400 | 37400 | 37400 | 37250 | 1244 |
| 462 | 20240222 | 115000 | 3599301550 | 37400 | 37400 | 37400 | 37350 | 215 |
| 463 | 20240222 | 114900 | 3591263350 | 37400 | 37400 | 37400 | 37400 | 70 |
| 464 | 20240222 | 114800 | 3588645350 | 37350 | 37400 | 37400 | 37350 | 190 |
| 465 | 20240222 | 114700 | 3581539400 | 37400 | 37450 | 37450 | 37400 | 218 |
| 466 | 20240222 | 114600 | 3573384950 | 37450 | 37450 | 37450 | 37450 | 139 |
| 467 | 20240222 | 114500 | 3568179400 | 37400 | 37400 | 37450 | 37400 | 153 |
| 468 | 20240222 | 114400 | 3562456350 | 37450 | 37300 | 37450 | 37300 | 62 |
| 469 | 20240222 | 114300 | 3560141100 | 37300 | 37450 | 37450 | 37300 | 1107 |
| 470 | 20240222 | 114200 | 3518692000 | 37450 | 37500 | 37500 | 37450 | 69 |
| 471 | 20240222 | 114100 | 3516105400 | 37500 | 37500 | 37550 | 37500 | 165 |
| 472 | 20240222 | 114000 | 3509917700 | 37500 | 37450 | 37500 | 37450 | 228 |
| 473 | 20240222 | 113900 | 3501376650 | 37450 | 37500 | 37500 | 37450 | 15 |
| 474 | 20240222 | 113800 | 3500814250 | 37500 | 37500 | 37500 | 37450 | 263 |
| 475 | 20240222 | 113700 | 3490952100 | 37500 | 37500 | 37500 | 37500 | 225 |
| 476 | 20240222 | 113600 | 3482514600 | 37500 | 37500 | 37500 | 37450 | 194 |
| 477 | 20240222 | 113500 | 3475239650 | 37500 | 37500 | 37500 | 37450 | 148 |
| 478 | 20240222 | 113400 | 3469689900 | 37550 | 37500 | 37550 | 37500 | 122 |
| 479 | 20240222 | 113300 | 3465112450 | 37550 | 37500 | 37550 | 37450 | 758 |
| 480 | 20240222 | 113200 | 3436687600 | 37500 | 37450 | 37500 | 37450 | 97 |
| 481 | 20240222 | 113100 | 3433051150 | 37450 | 37450 | 37550 | 37450 | 684 |
| 482 | 20240222 | 113000 | 3407404100 | 37500 | 37500 | 37550 | 37500 | 1274 |
| 483 | 20240222 | 112900 | 3359612500 | 37550 | 37450 | 37550 | 37400 | 872 |
| 484 | 20240222 | 112800 | 3326937700 | 37400 | 37350 | 37450 | 37300 | 3321 |
| 485 | 20240222 | 112700 | 3202737200 | 37300 | 37200 | 37300 | 37200 | 1102 |
| 486 | 20240222 | 112600 | 3161673100 | 37200 | 37150 | 37250 | 37100 | 483 |
| 487 | 20240222 | 112500 | 3143712600 | 37100 | 37200 | 37200 | 37050 | 636 |
| 488 | 20240222 | 112400 | 3120105950 | 37200 | 37150 | 37200 | 37100 | 2050 |
| 489 | 20240222 | 112300 | 3043950950 | 37150 | 37300 | 37300 | 37100 | 4348 |
| 490 | 20240222 | 112200 | 2882334900 | 37300 | 37300 | 37300 | 37250 | 555 |
| 491 | 20240222 | 112100 | 2861656450 | 37250 | 37300 | 37300 | 37250 | 48 |
| 492 | 20240222 | 112000 | 2859868050 | 37300 | 37350 | 37350 | 37250 | 3542 |
| 493 | 20240222 | 111900 | 2727858750 | 37450 | 37350 | 37450 | 37350 | 358 |
| 494 | 20240222 | 111800 | 2714469800 | 37350 | 37350 | 37400 | 37350 | 195 |
| 495 | 20240222 | 111700 | 2707177550 | 37400 | 37400 | 37400 | 37350 | 112 |
| 496 | 20240222 | 111600 | 2702988900 | 37350 | 37400 | 37400 | 37350 | 81 |
| 497 | 20240222 | 111500 | 2699959850 | 37400 | 37350 | 37400 | 37350 | 29 |
| 498 | 20240222 | 111400 | 2698875300 | 37400 | 37350 | 37400 | 37350 | 21 |
| 499 | 20240222 | 111300 | 2698090250 | 37400 | 37400 | 37400 | 37350 | 378 |
| 500 | 20240222 | 111200 | 2683968500 | 37400 | 37400 | 37400 | 37400 | 33 |
| 501 | 20240222 | 111100 | 2682734300 | 37400 | 37350 | 37400 | 37350 | 52 |
| 502 | 20240222 | 111000 | 2680790550 | 37350 | 37350 | 37400 | 37350 | 16 |
| 503 | 20240222 | 110900 | 2680192700 | 37350 | 37350 | 37350 | 37300 | 526 |
| 504 | 20240222 | 110800 | 2660554050 | 37300 | 37300 | 37350 | 37300 | 266 |
| 505 | 20240222 | 110700 | 2650621250 | 37300 | 37350 | 37350 | 37300 | 42 |
| 506 | 20240222 | 110600 | 2649052800 | 37350 | 37300 | 37350 | 37300 | 15 |
| 507 | 20240222 | 110500 | 2648492600 | 37350 | 37300 | 37350 | 37250 | 117 |
| 508 | 20240222 | 110400 | 2644131750 | 37350 | 37350 | 37350 | 37300 | 255 |
| 509 | 20240222 | 110300 | 2634616850 | 37300 | 37400 | 37400 | 37300 | 282 |
| 510 | 20240222 | 110200 | 2624086350 | 37350 | 37400 | 37450 | 37350 | 522 |
| 511 | 20240222 | 110100 | 2604563900 | 37400 | 37450 | 37450 | 37400 | 46 |
| 512 | 20240222 | 110000 | 2602842900 | 37400 | 37500 | 37500 | 37400 | 355 |
| 513 | 20240222 | 105900 | 2589531950 | 37500 | 37450 | 37500 | 37400 | 145 |
| 514 | 20240222 | 105800 | 2584101350 | 37500 | 37450 | 37500 | 37450 | 70 |
| 515 | 20240222 | 105700 | 2581479050 | 37450 | 37400 | 37450 | 37400 | 366 |
| 516 | 20240222 | 105600 | 2567774350 | 37400 | 37400 | 37400 | 37400 | 4 |
| 517 | 20240222 | 105500 | 2567624750 | 37400 | 37350 | 37400 | 37350 | 166 |
| 518 | 20240222 | 105400 | 2561420350 | 37350 | 37400 | 37450 | 37350 | 198 |
| 519 | 20240222 | 105300 | 2554013500 | 37400 | 37350 | 37400 | 37350 | 596 |
| 520 | 20240222 | 105200 | 2531725300 | 37400 | 37350 | 37400 | 37350 | 182 |
| 521 | 20240222 | 105100 | 2524927550 | 37350 | 37400 | 37400 | 37350 | 135 |
| 522 | 20240222 | 105000 | 2519878650 | 37400 | 37400 | 37400 | 37350 | 25 |
| 523 | 20240222 | 104900 | 2518944100 | 37400 | 37400 | 37400 | 37350 | 84 |
| 524 | 20240222 | 104800 | 2515803600 | 37400 | 37400 | 37400 | 37350 | 33 |
| 525 | 20240222 | 104700 | 2514570450 | 37400 | 37350 | 37400 | 37300 | 673 |
| 526 | 20240222 | 104600 | 2489440050 | 37350 | 37300 | 37350 | 37300 | 214 |
| 527 | 20240222 | 104500 | 2481456850 | 37300 | 37250 | 37350 | 37200 | 82 |
| 528 | 20240222 | 104400 | 2478400250 | 37300 | 37300 | 37300 | 37250 | 845 |
| 529 | 20240222 | 104300 | 2446902600 | 37350 | 37300 | 37350 | 37300 | 18 |
| 530 | 20240222 | 104200 | 2446230400 | 37300 | 37300 | 37350 | 37300 | 222 |
| 531 | 20240222 | 104100 | 2437947700 | 37350 | 37300 | 37350 | 37300 | 112 |
| 532 | 20240222 | 104000 | 2433769050 | 37300 | 37350 | 37350 | 37300 | 1796 |
| 533 | 20240222 | 103900 | 2366761150 | 37400 | 37400 | 37400 | 37350 | 233 |
| 534 | 20240222 | 103800 | 2358047000 | 37400 | 37450 | 37450 | 37400 | 884 |
| 535 | 20240222 | 103700 | 2324984050 | 37450 | 37450 | 37450 | 37400 | 55 |
| 536 | 20240222 | 103600 | 2322924400 | 37450 | 37400 | 37450 | 37400 | 7 |
| 537 | 20240222 | 103500 | 2322662450 | 37450 | 37450 | 37450 | 37400 | 76 |
| 538 | 20240222 | 103400 | 2319818450 | 37450 | 37450 | 37450 | 37400 | 42 |
| 539 | 20240222 | 103300 | 2318245650 | 37500 | 37500 | 37500 | 37400 | 847 |
| 540 | 20240222 | 103200 | 2286524150 | 37500 | 37450 | 37500 | 37450 | 69 |
| 541 | 20240222 | 103100 | 2283937300 | 37500 | 37450 | 37500 | 37450 | 60 |
| 542 | 20240222 | 103000 | 2281688650 | 37500 | 37450 | 37500 | 37450 | 266 |
| 543 | 20240222 | 102900 | 2271714800 | 37500 | 37500 | 37500 | 37450 | 353 |
| 544 | 20240222 | 102800 | 2258493300 | 37500 | 37450 | 37500 | 37450 | 57 |
| 545 | 20240222 | 102700 | 2256356400 | 37450 | 37450 | 37500 | 37450 | 85 |
| 546 | 20240222 | 102600 | 2253171600 | 37450 | 37450 | 37500 | 37450 | 123 |
| 547 | 20240222 | 102500 | 2248562050 | 37450 | 37450 | 37500 | 37450 | 18 |
| 548 | 20240222 | 102400 | 2247887350 | 37450 | 37500 | 37500 | 37450 | 66 |
| 549 | 20240222 | 102300 | 2245412800 | 37500 | 37450 | 37500 | 37450 | 7 |
| 550 | 20240222 | 102200 | 2245150600 | 37450 | 37450 | 37500 | 37450 | 54 |
| 551 | 20240222 | 102100 | 2243126250 | 37500 | 37450 | 37500 | 37450 | 55 |
| 552 | 20240222 | 102000 | 2241064550 | 37500 | 37500 | 37500 | 37450 | 257 |
| 553 | 20240222 | 101900 | 2231432350 | 37500 | 37450 | 37500 | 37450 | 156 |
| 554 | 20240222 | 101800 | 2225582850 | 37500 | 37550 | 37550 | 37450 | 69 |
| 555 | 20240222 | 101700 | 2222995200 | 37550 | 37450 | 37550 | 37450 | 32 |
| 556 | 20240222 | 101600 | 2221795150 | 37450 | 37450 | 37500 | 37450 | 541 |
| 557 | 20240222 | 101500 | 2201508900 | 37500 | 37500 | 37550 | 37450 | 96 |
| 558 | 20240222 | 101400 | 2197909200 | 37500 | 37550 | 37550 | 37500 | 92 |
| 559 | 20240222 | 101300 | 2194457850 | 37550 | 37550 | 37600 | 37550 | 169 |
| 560 | 20240222 | 101200 | 2188111450 | 37550 | 37600 | 37600 | 37550 | 199 |
| 561 | 20240222 | 101100 | 2180633000 | 37600 | 37550 | 37600 | 37550 | 18 |
| 562 | 20240222 | 101000 | 2179956300 | 37600 | 37500 | 37600 | 37500 | 161 |
| 563 | 20240222 | 100900 | 2173909000 | 37550 | 37450 | 37550 | 37450 | 459 |
| 564 | 20240222 | 100800 | 2156696450 | 37500 | 37600 | 37600 | 37500 | 208 |
| 565 | 20240222 | 100700 | 2148882950 | 37600 | 37550 | 37600 | 37500 | 535 |
| 566 | 20240222 | 100600 | 2128799450 | 37550 | 37650 | 37650 | 37500 | 1331 |
| 567 | 20240222 | 100500 | 2078808850 | 37600 | 37600 | 37650 | 37550 | 1876 |
| 568 | 20240222 | 100400 | 2008227050 | 37650 | 37600 | 37650 | 37550 | 501 |
| 569 | 20240222 | 100300 | 1989385450 | 37550 | 37600 | 37650 | 37550 | 1509 |
| 570 | 20240222 | 100200 | 1932653850 | 37600 | 37550 | 37600 | 37500 | 2125 |
| 571 | 20240222 | 100100 | 1852826350 | 37550 | 37550 | 37600 | 37500 | 663 |
| 572 | 20240222 | 100000 | 1827930700 | 37550 | 37550 | 37550 | 37500 | 366 |
| 573 | 20240222 | 095900 | 1814187650 | 37550 | 37500 | 37550 | 37500 | 274 |
| 574 | 20240222 | 095800 | 1803899450 | 37500 | 37500 | 37500 | 37450 | 350 |
| 575 | 20240222 | 095700 | 1790774550 | 37500 | 37500 | 37500 | 37500 | 443 |
| 576 | 20240222 | 095600 | 1774162050 | 37500 | 37450 | 37500 | 37400 | 185 |
| 577 | 20240222 | 095500 | 1767229200 | 37400 | 37400 | 37450 | 37400 | 84 |
| 578 | 20240222 | 095400 | 1764086200 | 37450 | 37450 | 37450 | 37450 | 600 |
| 579 | 20240222 | 095300 | 1741616200 | 37400 | 37450 | 37450 | 37400 | 32 |
| 580 | 20240222 | 095200 | 1740418050 | 37450 | 37450 | 37450 | 37450 | 57 |
| 581 | 20240222 | 095100 | 1738283400 | 37450 | 37300 | 37450 | 37300 | 2112 |
| 582 | 20240222 | 095000 | 1659281500 | 37300 | 37300 | 37350 | 37300 | 80 |
| 583 | 20240222 | 094900 | 1656297000 | 37300 | 37300 | 37300 | 37250 | 421 |
| 584 | 20240222 | 094800 | 1640593750 | 37300 | 37300 | 37300 | 37300 | 182 |
| 585 | 20240222 | 094700 | 1633805150 | 37250 | 37350 | 37350 | 37250 | 139 |
| 586 | 20240222 | 094600 | 1628619650 | 37300 | 37300 | 37300 | 37250 | 114 |
| 587 | 20240222 | 094500 | 1624367850 | 37250 | 37250 | 37250 | 37250 | 7 |
| 588 | 20240222 | 094400 | 1624107100 | 37250 | 37200 | 37250 | 37100 | 194 |
| 589 | 20240222 | 094300 | 1616884250 | 37200 | 37050 | 37200 | 37050 | 444 |
| 590 | 20240222 | 094200 | 1600373450 | 37050 | 37050 | 37150 | 37050 | 493 |
| 591 | 20240222 | 094100 | 1582092250 | 37000 | 37100 | 37150 | 37000 | 667 |
| 592 | 20240222 | 094000 | 1557375600 | 37150 | 37100 | 37150 | 37100 | 124 |
| 593 | 20240222 | 093900 | 1552772500 | 37100 | 37100 | 37150 | 37100 | 119 |
| 594 | 20240222 | 093800 | 1548354700 | 37100 | 37100 | 37150 | 37100 | 140 |
| 595 | 20240222 | 093700 | 1543155200 | 37100 | 37100 | 37150 | 37100 | 60 |
| 596 | 20240222 | 093600 | 1540927300 | 37100 | 37150 | 37150 | 37100 | 327 |
| 597 | 20240222 | 093500 | 1528781850 | 37150 | 37150 | 37200 | 37100 | 137 |
| 598 | 20240222 | 093400 | 1523692300 | 37150 | 37000 | 37150 | 37000 | 566 |
| 599 | 20240222 | 093300 | 1502720600 | 37000 | 37050 | 37050 | 37000 | 156 |
| 600 | 20240222 | 093200 | 1496941650 | 37000 | 37050 | 37050 | 37000 | 462 |
| 601 | 20240222 | 093100 | 1479826850 | 37000 | 36900 | 37050 | 36900 | 857 |
| 602 | 20240222 | 093000 | 1448128300 | 36900 | 36850 | 37000 | 36850 | 576 |
| 603 | 20240222 | 092900 | 1426850000 | 36850 | 36900 | 37000 | 36850 | 1143 |
| 604 | 20240222 | 092800 | 1384672450 | 36900 | 37000 | 37000 | 36850 | 6753 |
| 605 | 20240222 | 092700 | 1135226750 | 37050 | 37000 | 37050 | 37000 | 351 |
| 606 | 20240222 | 092600 | 1122239100 | 37000 | 37100 | 37100 | 37000 | 992 |
| 607 | 20240222 | 092500 | 1085473700 | 37100 | 37050 | 37100 | 37050 | 827 |
| 608 | 20240222 | 092400 | 1054831600 | 37100 | 37100 | 37150 | 37050 | 295 |
| 609 | 20240222 | 092300 | 1043886900 | 37100 | 37100 | 37100 | 37100 | 402 |
| 610 | 20240222 | 092200 | 1028972700 | 37050 | 37100 | 37100 | 37050 | 346 |
| 611 | 20240222 | 092100 | 1016136900 | 37100 | 37050 | 37100 | 37000 | 919 |
| 612 | 20240222 | 092000 | 982090400 | 37000 | 37000 | 37050 | 37000 | 517 |
| 613 | 20240222 | 091900 | 962957500 | 37000 | 37100 | 37100 | 37000 | 2655 |
| 614 | 20240222 | 091800 | 864644800 | 37100 | 37150 | 37150 | 37100 | 272 |
| 615 | 20240222 | 091700 | 854542550 | 37150 | 37200 | 37200 | 37100 | 1497 |
| 616 | 20240222 | 091600 | 798929350 | 37150 | 37250 | 37250 | 37150 | 2362 |
| 617 | 20240222 | 091500 | 711018400 | 37250 | 37300 | 37300 | 37250 | 135 |
| 618 | 20240222 | 091400 | 705983300 | 37300 | 37350 | 37350 | 37250 | 568 |
| 619 | 20240222 | 091300 | 684781000 | 37300 | 37350 | 37350 | 37300 | 150 |
| 620 | 20240222 | 091200 | 679181850 | 37350 | 37250 | 37350 | 37250 | 177 |
| 621 | 20240222 | 091100 | 672581550 | 37250 | 37250 | 37350 | 37200 | 1319 |
| 622 | 20240222 | 091000 | 623414850 | 37250 | 37300 | 37350 | 37150 | 4205 |
| 623 | 20240222 | 090900 | 467000550 | 37350 | 37250 | 37350 | 37250 | 1601 |
| 624 | 20240222 | 090800 | 407347400 | 37250 | 37350 | 37400 | 37200 | 3626 |
| 625 | 20240222 | 090700 | 272094250 | 37350 | 37450 | 37500 | 37350 | 307 |
| 626 | 20240222 | 090600 | 260600500 | 37400 | 37500 | 37500 | 37350 | 951 |
| 627 | 20240222 | 090500 | 225063750 | 37450 | 37500 | 37500 | 37450 | 749 |
| 628 | 20240222 | 090400 | 197004800 | 37600 | 37650 | 37700 | 37550 | 1779 |
| 629 | 20240222 | 090300 | 130114650 | 37700 | 37700 | 37750 | 37600 | 346 |
| 630 | 20240222 | 090200 | 117066000 | 37700 | 37800 | 37800 | 37650 | 808 |
| 631 | 20240222 | 090100 | 86615150 | 37700 | 37700 | 37750 | 37600 | 534 |
| 632 | 20240222 | 090000 | 66459750 | 37800 | 37650 | 37800 | 37650 | 1740 |