30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 2864 |
| 3 | 20240222 | 182900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240222 | 182800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240222 | 182700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240222 | 182600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240222 | 182500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240222 | 182400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240222 | 182300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240222 | 182200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240222 | 182100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240222 | 182000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240222 | 181900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240222 | 181800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240222 | 181700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240222 | 181600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240222 | 181500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240222 | 181400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240222 | 181300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240222 | 181200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240222 | 181100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240222 | 181000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240222 | 180900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240222 | 180800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240222 | 180700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240222 | 180600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240222 | 180500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240222 | 180400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240222 | 180300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240222 | 180200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240222 | 180100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240222 | 180000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 2864 |
| 33 | 20240222 | 175900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240222 | 175800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240222 | 175700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240222 | 175600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240222 | 175500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240222 | 175400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240222 | 175300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240222 | 175200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240222 | 175100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240222 | 175000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240222 | 174900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240222 | 174800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240222 | 174700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240222 | 174600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240222 | 174500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240222 | 174400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240222 | 174300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240222 | 174200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240222 | 174100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240222 | 174000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240222 | 173900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240222 | 173800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240222 | 173700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240222 | 173600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240222 | 173500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240222 | 173400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240222 | 173300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240222 | 173200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240222 | 173100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240222 | 173000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 2864 |
| 63 | 20240222 | 172900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240222 | 172800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240222 | 172700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240222 | 172600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240222 | 172500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240222 | 172400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240222 | 172300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240222 | 172200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240222 | 172100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240222 | 172000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240222 | 171900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240222 | 171800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240222 | 171700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240222 | 171600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240222 | 171500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240222 | 171400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240222 | 171300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240222 | 171200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240222 | 171100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240222 | 171000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240222 | 170900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240222 | 170800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240222 | 170700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240222 | 170600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240222 | 170500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240222 | 170400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240222 | 170300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240222 | 170200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240222 | 170100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240222 | 170000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 2864 |
| 93 | 20240222 | 165900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240222 | 165800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240222 | 165700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240222 | 165600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240222 | 165500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240222 | 165400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240222 | 165300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240222 | 165200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240222 | 165100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240222 | 165000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240222 | 164900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240222 | 164800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240222 | 164700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240222 | 164600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240222 | 164500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240222 | 164400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240222 | 164300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240222 | 164200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240222 | 164100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240222 | 164000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240222 | 163900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240222 | 163800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240222 | 163700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240222 | 163600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240222 | 163500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240222 | 163400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240222 | 163300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240222 | 163200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240222 | 163100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240222 | 163000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 2864 |
| 123 | 20240222 | 162900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240222 | 162800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240222 | 162700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240222 | 162600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240222 | 162500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240222 | 162400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240222 | 162300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240222 | 162200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240222 | 162100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240222 | 162000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240222 | 161900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240222 | 161800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240222 | 161700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240222 | 161600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240222 | 161500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240222 | 161400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240222 | 161300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240222 | 161200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240222 | 161100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240222 | 161000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240222 | 160900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240222 | 160800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240222 | 160700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240222 | 160600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240222 | 160500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240222 | 160400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240222 | 160300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240222 | 160200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240222 | 160100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240222 | 160000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 2864 |
| 153 | 20240222 | 155900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240222 | 155800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240222 | 155700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240222 | 155600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240222 | 155500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240222 | 155400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240222 | 155300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240222 | 155200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240222 | 155100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240222 | 155000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240222 | 154900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240222 | 154800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240222 | 154700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240222 | 154600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240222 | 154500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240222 | 154400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240222 | 154300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240222 | 154200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240222 | 154100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240222 | 154000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240222 | 153900 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240222 | 153800 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240222 | 153700 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240222 | 153600 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240222 | 153500 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240222 | 153400 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240222 | 153300 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240222 | 153200 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240222 | 153100 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240222 | 153000 | 3030605900 | 20900 | 20900 | 20900 | 20900 | 5728 |
| 183 | 20240222 | 152900 | 2970748300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 184 | 20240222 | 152800 | 2970748300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 185 | 20240222 | 152700 | 2970748300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 186 | 20240222 | 152600 | 2970748300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 187 | 20240222 | 152500 | 2970748300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 188 | 20240222 | 152400 | 2970748300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 189 | 20240222 | 152300 | 2970748300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 190 | 20240222 | 152200 | 2970748300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 191 | 20240222 | 152100 | 2970748300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 192 | 20240222 | 152000 | 2970748300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 193 | 20240222 | 151900 | 2970748300 | 20950 | 20950 | 20950 | 20850 | 393 |
| 194 | 20240222 | 151800 | 2962529250 | 20900 | 20950 | 20950 | 20900 | 755 |
| 195 | 20240222 | 151700 | 2946746100 | 20950 | 20950 | 20950 | 20900 | 506 |
| 196 | 20240222 | 151600 | 2936163050 | 20950 | 20950 | 20950 | 20900 | 330 |
| 197 | 20240222 | 151500 | 2929256050 | 20950 | 20900 | 20950 | 20900 | 105 |
| 198 | 20240222 | 151400 | 2927058950 | 20900 | 20950 | 20950 | 20900 | 106 |
| 199 | 20240222 | 151300 | 2924841100 | 20900 | 20900 | 20950 | 20900 | 141 |
| 200 | 20240222 | 151200 | 2921890600 | 20950 | 20900 | 20950 | 20900 | 62 |
| 201 | 20240222 | 151100 | 2920594050 | 20900 | 20950 | 20950 | 20900 | 243 |
| 202 | 20240222 | 151000 | 2915513450 | 20950 | 20950 | 20950 | 20900 | 141 |
| 203 | 20240222 | 150900 | 2912565550 | 20950 | 20900 | 20950 | 20900 | 81 |
| 204 | 20240222 | 150800 | 2910871700 | 20950 | 20950 | 20950 | 20900 | 199 |
| 205 | 20240222 | 150700 | 2906711000 | 20950 | 20900 | 20950 | 20900 | 111 |
| 206 | 20240222 | 150600 | 2904390200 | 20950 | 20950 | 20950 | 20900 | 106 |
| 207 | 20240222 | 150500 | 2902169900 | 20950 | 20900 | 20950 | 20850 | 57 |
| 208 | 20240222 | 150400 | 2900977450 | 20900 | 20900 | 20900 | 20850 | 179 |
| 209 | 20240222 | 150300 | 2897236850 | 20900 | 20950 | 20950 | 20850 | 188 |
| 210 | 20240222 | 150200 | 2893306550 | 20950 | 20900 | 20950 | 20850 | 639 |
| 211 | 20240222 | 150100 | 2879950800 | 20900 | 20900 | 20900 | 20850 | 1015 |
| 212 | 20240222 | 150000 | 2858737800 | 20900 | 20850 | 20900 | 20850 | 877 |
| 213 | 20240222 | 145900 | 2840427200 | 20850 | 20900 | 20900 | 20850 | 150 |
| 214 | 20240222 | 145800 | 2837298050 | 20900 | 20850 | 20900 | 20850 | 391 |
| 215 | 20240222 | 145700 | 2829144950 | 20850 | 20850 | 20900 | 20850 | 431 |
| 216 | 20240222 | 145600 | 2820157100 | 20850 | 20900 | 20900 | 20850 | 466 |
| 217 | 20240222 | 145500 | 2810437300 | 20850 | 20850 | 20900 | 20850 | 947 |
| 218 | 20240222 | 145400 | 2790681600 | 20900 | 20850 | 20900 | 20850 | 756 |
| 219 | 20240222 | 145300 | 2774900750 | 20850 | 20850 | 20900 | 20850 | 469 |
| 220 | 20240222 | 145200 | 2765119750 | 20850 | 20850 | 20900 | 20850 | 536 |
| 221 | 20240222 | 145100 | 2753943000 | 20900 | 20850 | 20900 | 20850 | 602 |
| 222 | 20240222 | 145000 | 2741386800 | 20850 | 20900 | 20900 | 20850 | 678 |
| 223 | 20240222 | 144900 | 2727244300 | 20850 | 20900 | 20900 | 20850 | 661 |
| 224 | 20240222 | 144800 | 2713455850 | 20900 | 20850 | 20900 | 20850 | 632 |
| 225 | 20240222 | 144700 | 2700275350 | 20800 | 20850 | 20900 | 20800 | 685 |
| 226 | 20240222 | 144600 | 2686015000 | 20850 | 20850 | 20900 | 20800 | 891 |
| 227 | 20240222 | 144500 | 2667439200 | 20900 | 20850 | 20900 | 20850 | 251 |
| 228 | 20240222 | 144400 | 2662204700 | 20900 | 20850 | 20900 | 20850 | 584 |
| 229 | 20240222 | 144300 | 2650027550 | 20850 | 20800 | 20900 | 20800 | 548 |
| 230 | 20240222 | 144200 | 2638603550 | 20850 | 20900 | 20900 | 20800 | 524 |
| 231 | 20240222 | 144100 | 2627678600 | 20850 | 20900 | 20900 | 20800 | 616 |
| 232 | 20240222 | 144000 | 2614834150 | 20850 | 20850 | 20900 | 20800 | 602 |
| 233 | 20240222 | 143900 | 2602293950 | 20850 | 20900 | 20900 | 20800 | 3758 |
| 234 | 20240222 | 143800 | 2524087300 | 20900 | 20850 | 20900 | 20850 | 508 |
| 235 | 20240222 | 143700 | 2513494100 | 20850 | 20850 | 20950 | 20850 | 546 |
| 236 | 20240222 | 143600 | 2502108400 | 20850 | 20900 | 20950 | 20850 | 503 |
| 237 | 20240222 | 143500 | 2491617600 | 20900 | 20800 | 20950 | 20800 | 1062 |
| 238 | 20240222 | 143400 | 2469446850 | 20900 | 20850 | 20900 | 20850 | 1224 |
| 239 | 20240222 | 143300 | 2443922900 | 20900 | 20900 | 20900 | 20850 | 507 |
| 240 | 20240222 | 143200 | 2433351150 | 20850 | 20900 | 20900 | 20850 | 674 |
| 241 | 20240222 | 143100 | 2419295500 | 20900 | 20850 | 20900 | 20850 | 486 |
| 242 | 20240222 | 143000 | 2409161050 | 20850 | 20900 | 20900 | 20850 | 194 |
| 243 | 20240222 | 142900 | 2405115500 | 20900 | 20900 | 20900 | 20850 | 668 |
| 244 | 20240222 | 142800 | 2391186600 | 20900 | 20850 | 20900 | 20850 | 103 |
| 245 | 20240222 | 142700 | 2389037850 | 20850 | 20900 | 20900 | 20850 | 453 |
| 246 | 20240222 | 142600 | 2379589150 | 20900 | 20850 | 20900 | 20850 | 475 |
| 247 | 20240222 | 142500 | 2369684100 | 20850 | 20900 | 20900 | 20850 | 34 |
| 248 | 20240222 | 142400 | 2368973950 | 20900 | 20850 | 20900 | 20850 | 376 |
| 249 | 20240222 | 142300 | 2361133500 | 20900 | 20900 | 20900 | 20850 | 494 |
| 250 | 20240222 | 142200 | 2350832400 | 20900 | 20900 | 20900 | 20850 | 315 |
| 251 | 20240222 | 142100 | 2344263850 | 20850 | 20900 | 20900 | 20850 | 144 |
| 252 | 20240222 | 142000 | 2341259850 | 20850 | 20900 | 20900 | 20850 | 291 |
| 253 | 20240222 | 141900 | 2335191650 | 20900 | 20900 | 20900 | 20850 | 149 |
| 254 | 20240222 | 141800 | 2332084200 | 20900 | 20900 | 20900 | 20850 | 321 |
| 255 | 20240222 | 141700 | 2325388650 | 20900 | 20900 | 20900 | 20850 | 122 |
| 256 | 20240222 | 141600 | 2322844250 | 20850 | 20900 | 20900 | 20850 | 363 |
| 257 | 20240222 | 141500 | 2315272450 | 20900 | 20900 | 20950 | 20850 | 471 |
| 258 | 20240222 | 141400 | 2305430650 | 20950 | 20900 | 20950 | 20850 | 796 |
| 259 | 20240222 | 141300 | 2288763150 | 20900 | 20850 | 20950 | 20850 | 621 |
| 260 | 20240222 | 141200 | 2275787700 | 20900 | 20850 | 20900 | 20850 | 69 |
| 261 | 20240222 | 141100 | 2274347300 | 20850 | 20900 | 20900 | 20850 | 384 |
| 262 | 20240222 | 141000 | 2266339350 | 20900 | 20900 | 20900 | 20850 | 122 |
| 263 | 20240222 | 140900 | 2263792000 | 20900 | 20900 | 20900 | 20850 | 415 |
| 264 | 20240222 | 140800 | 2255135000 | 20900 | 20950 | 20950 | 20850 | 189 |
| 265 | 20240222 | 140700 | 2251184600 | 20950 | 20950 | 20950 | 20900 | 333 |
| 266 | 20240222 | 140600 | 2244223400 | 20950 | 20900 | 20950 | 20800 | 1826 |
| 267 | 20240222 | 140500 | 2206079150 | 20900 | 20900 | 20900 | 20850 | 50 |
| 268 | 20240222 | 140400 | 2205035650 | 20850 | 20900 | 20900 | 20850 | 412 |
| 269 | 20240222 | 140300 | 2196443450 | 20900 | 20900 | 20900 | 20850 | 40 |
| 270 | 20240222 | 140200 | 2195607600 | 20900 | 20850 | 20900 | 20850 | 456 |
| 271 | 20240222 | 140100 | 2186099150 | 20900 | 20850 | 20900 | 20850 | 68 |
| 272 | 20240222 | 140000 | 2184679400 | 20900 | 20900 | 20900 | 20850 | 377 |
| 273 | 20240222 | 135900 | 2176814950 | 20900 | 20900 | 20900 | 20850 | 201 |
| 274 | 20240222 | 135800 | 2172615550 | 20900 | 20900 | 20950 | 20850 | 788 |
| 275 | 20240222 | 135700 | 2156158050 | 20900 | 20850 | 20900 | 20850 | 333 |
| 276 | 20240222 | 135600 | 2149213900 | 20800 | 20900 | 20900 | 20800 | 186 |
| 277 | 20240222 | 135500 | 2145338300 | 20800 | 20900 | 20900 | 20800 | 930 |
| 278 | 20240222 | 135400 | 2125952100 | 20900 | 20900 | 20900 | 20800 | 220 |
| 279 | 20240222 | 135300 | 2121363600 | 20900 | 20900 | 20900 | 20850 | 338 |
| 280 | 20240222 | 135200 | 2114314750 | 20900 | 20850 | 20900 | 20850 | 110 |
| 281 | 20240222 | 135100 | 2112019000 | 20900 | 20900 | 20900 | 20850 | 417 |
| 282 | 20240222 | 135000 | 2103321700 | 20850 | 20900 | 20900 | 20850 | 89 |
| 283 | 20240222 | 134900 | 2101463050 | 20900 | 20900 | 20900 | 20850 | 305 |
| 284 | 20240222 | 134800 | 2095103250 | 20850 | 20900 | 20900 | 20850 | 83 |
| 285 | 20240222 | 134700 | 2093370850 | 20900 | 20900 | 20900 | 20850 | 367 |
| 286 | 20240222 | 134600 | 2085716950 | 20900 | 20900 | 20900 | 20850 | 159 |
| 287 | 20240222 | 134500 | 2082396100 | 20900 | 20850 | 20900 | 20850 | 71 |
| 288 | 20240222 | 134400 | 2080913850 | 20900 | 20900 | 20900 | 20850 | 149 |
| 289 | 20240222 | 134300 | 2077803450 | 20900 | 20900 | 20900 | 20850 | 143 |
| 290 | 20240222 | 134200 | 2074816450 | 20900 | 20950 | 20950 | 20900 | 166 |
| 291 | 20240222 | 134100 | 2071345700 | 20950 | 20950 | 20950 | 20900 | 23 |
| 292 | 20240222 | 134000 | 2070864250 | 20900 | 20950 | 20950 | 20900 | 133 |
| 293 | 20240222 | 133900 | 2068082900 | 20950 | 20950 | 20950 | 20850 | 93 |
| 294 | 20240222 | 133800 | 2066139700 | 20850 | 20950 | 20950 | 20850 | 44 |
| 295 | 20240222 | 133700 | 2065219900 | 20850 | 20950 | 20950 | 20850 | 95 |
| 296 | 20240222 | 133600 | 2063235550 | 20950 | 20900 | 20950 | 20850 | 52 |
| 297 | 20240222 | 133500 | 2062148250 | 20900 | 20850 | 20900 | 20850 | 1160 |
| 298 | 20240222 | 133400 | 2037928800 | 20900 | 20850 | 20900 | 20850 | 205 |
| 299 | 20240222 | 133300 | 2033653350 | 20900 | 20900 | 20900 | 20800 | 305 |
| 300 | 20240222 | 133200 | 2027291400 | 20900 | 20900 | 20900 | 20850 | 57 |
| 301 | 20240222 | 133100 | 2026102150 | 20850 | 20900 | 20900 | 20850 | 318 |
| 302 | 20240222 | 133000 | 2019469900 | 20850 | 20900 | 20900 | 20850 | 121 |
| 303 | 20240222 | 132900 | 2016944800 | 20900 | 20900 | 20900 | 20850 | 248 |
| 304 | 20240222 | 132800 | 2011772400 | 20900 | 20900 | 20900 | 20850 | 43 |
| 305 | 20240222 | 132700 | 2010874300 | 20850 | 20850 | 20900 | 20850 | 112 |
| 306 | 20240222 | 132600 | 2008537350 | 20900 | 20900 | 20900 | 20850 | 156 |
| 307 | 20240222 | 132500 | 2005282000 | 20850 | 20900 | 20900 | 20850 | 82 |
| 308 | 20240222 | 132400 | 2003569650 | 20850 | 20900 | 20900 | 20850 | 109 |
| 309 | 20240222 | 132300 | 2001295550 | 20900 | 20900 | 20900 | 20850 | 140 |
| 310 | 20240222 | 132200 | 1998370450 | 20900 | 20900 | 20900 | 20850 | 294 |
| 311 | 20240222 | 132100 | 1992238600 | 20900 | 20900 | 20900 | 20850 | 67 |
| 312 | 20240222 | 132000 | 1990838950 | 20900 | 20900 | 20900 | 20850 | 125 |
| 313 | 20240222 | 131900 | 1988230600 | 20900 | 20900 | 20900 | 20850 | 84 |
| 314 | 20240222 | 131800 | 1986477000 | 20900 | 20900 | 20900 | 20850 | 111 |
| 315 | 20240222 | 131700 | 1984161700 | 20900 | 20900 | 20900 | 20850 | 105 |
| 316 | 20240222 | 131600 | 1981970600 | 20900 | 20900 | 20900 | 20850 | 20 |
| 317 | 20240222 | 131500 | 1981552700 | 20900 | 20850 | 20900 | 20850 | 1552 |
| 318 | 20240222 | 131400 | 1949128250 | 20800 | 20850 | 20850 | 20800 | 577 |
| 319 | 20240222 | 131300 | 1937100950 | 20850 | 20850 | 20850 | 20800 | 136 |
| 320 | 20240222 | 131200 | 1934269250 | 20850 | 20850 | 20850 | 20800 | 65 |
| 321 | 20240222 | 131100 | 1932915500 | 20800 | 20850 | 20850 | 20800 | 268 |
| 322 | 20240222 | 131000 | 1927330050 | 20850 | 20850 | 20850 | 20800 | 47 |
| 323 | 20240222 | 130900 | 1926351650 | 20850 | 20850 | 20850 | 20800 | 423 |
| 324 | 20240222 | 130800 | 1917543700 | 20850 | 20800 | 20850 | 20800 | 41 |
| 325 | 20240222 | 130700 | 1916689800 | 20850 | 20900 | 20900 | 20800 | 457 |
| 326 | 20240222 | 130600 | 1907169000 | 20900 | 20850 | 20900 | 20800 | 77 |
| 327 | 20240222 | 130500 | 1905562250 | 20900 | 20900 | 20900 | 20850 | 123 |
| 328 | 20240222 | 130400 | 1902996800 | 20900 | 20850 | 20900 | 20850 | 163 |
| 329 | 20240222 | 130300 | 1899597100 | 20900 | 20850 | 20900 | 20850 | 71 |
| 330 | 20240222 | 130200 | 1898115700 | 20900 | 20900 | 20900 | 20850 | 83 |
| 331 | 20240222 | 130100 | 1896384250 | 20900 | 20900 | 20900 | 20850 | 179 |
| 332 | 20240222 | 130000 | 1892650250 | 20900 | 20900 | 20900 | 20850 | 91 |
| 333 | 20240222 | 125900 | 1890752250 | 20850 | 20850 | 20900 | 20850 | 64 |
| 334 | 20240222 | 125800 | 1889417150 | 20850 | 20900 | 20900 | 20850 | 173 |
| 335 | 20240222 | 125700 | 1885806250 | 20900 | 20850 | 20900 | 20850 | 108 |
| 336 | 20240222 | 125600 | 1883553150 | 20900 | 20900 | 20900 | 20850 | 113 |
| 337 | 20240222 | 125500 | 1881195950 | 20900 | 20900 | 20900 | 20850 | 135 |
| 338 | 20240222 | 125400 | 1878378400 | 20900 | 20900 | 20900 | 20850 | 101 |
| 339 | 20240222 | 125300 | 1876272050 | 20900 | 20900 | 20900 | 20850 | 105 |
| 340 | 20240222 | 125200 | 1874080850 | 20900 | 20900 | 20900 | 20850 | 145 |
| 341 | 20240222 | 125100 | 1871054250 | 20900 | 20900 | 20900 | 20850 | 70 |
| 342 | 20240222 | 125000 | 1869592800 | 20850 | 20900 | 20900 | 20850 | 47 |
| 343 | 20240222 | 124900 | 1868612200 | 20900 | 20900 | 20900 | 20850 | 118 |
| 344 | 20240222 | 124800 | 1866147900 | 20850 | 20900 | 20900 | 20850 | 125 |
| 345 | 20240222 | 124700 | 1863540500 | 20900 | 20850 | 20900 | 20850 | 88 |
| 346 | 20240222 | 124600 | 1861703800 | 20900 | 20900 | 20900 | 20850 | 130 |
| 347 | 20240222 | 124500 | 1858990000 | 20850 | 20900 | 20900 | 20850 | 106 |
| 348 | 20240222 | 124400 | 1856778200 | 20900 | 20850 | 20900 | 20850 | 156 |
| 349 | 20240222 | 124300 | 1853522100 | 20900 | 20850 | 20900 | 20850 | 82 |
| 350 | 20240222 | 124200 | 1851811850 | 20900 | 20900 | 20900 | 20850 | 94 |
| 351 | 20240222 | 124100 | 1849850750 | 20900 | 20900 | 20900 | 20850 | 141 |
| 352 | 20240222 | 124000 | 1846906600 | 20900 | 20900 | 20900 | 20850 | 73 |
| 353 | 20240222 | 123900 | 1845383900 | 20900 | 20900 | 20900 | 20850 | 63 |
| 354 | 20240222 | 123800 | 1844068900 | 20900 | 20900 | 20900 | 20850 | 168 |
| 355 | 20240222 | 123700 | 1840564300 | 20900 | 20850 | 20900 | 20850 | 185 |
| 356 | 20240222 | 123600 | 1836704250 | 20900 | 20900 | 20900 | 20850 | 69 |
| 357 | 20240222 | 123500 | 1835262200 | 20900 | 20900 | 20900 | 20850 | 80 |
| 358 | 20240222 | 123400 | 1833593550 | 20900 | 20900 | 20900 | 20900 | 107 |
| 359 | 20240222 | 123300 | 1831357250 | 20900 | 20900 | 20900 | 20850 | 60 |
| 360 | 20240222 | 123200 | 1830104750 | 20900 | 20900 | 20900 | 20850 | 85 |
| 361 | 20240222 | 123100 | 1828329850 | 20900 | 20900 | 20900 | 20850 | 61 |
| 362 | 20240222 | 123000 | 1827056650 | 20900 | 20900 | 20900 | 20850 | 271 |
| 363 | 20240222 | 122900 | 1821399250 | 20900 | 20900 | 20900 | 20850 | 65 |
| 364 | 20240222 | 122800 | 1820040900 | 20900 | 20900 | 20900 | 20850 | 78 |
| 365 | 20240222 | 122700 | 1818412200 | 20900 | 20900 | 20900 | 20850 | 104 |
| 366 | 20240222 | 122600 | 1816241750 | 20900 | 20900 | 20900 | 20850 | 30 |
| 367 | 20240222 | 122500 | 1815614850 | 20900 | 20900 | 20900 | 20850 | 120 |
| 368 | 20240222 | 122400 | 1813108350 | 20900 | 20900 | 20900 | 20900 | 32 |
| 369 | 20240222 | 122300 | 1812439550 | 20900 | 20900 | 20900 | 20850 | 76 |
| 370 | 20240222 | 122200 | 1810852800 | 20900 | 20850 | 20900 | 20850 | 188 |
| 371 | 20240222 | 122100 | 1806926800 | 20900 | 20900 | 20900 | 20900 | 131 |
| 372 | 20240222 | 122000 | 1804188900 | 20900 | 20900 | 20900 | 20850 | 114 |
| 373 | 20240222 | 121900 | 1801808050 | 20900 | 20900 | 20900 | 20900 | 77 |
| 374 | 20240222 | 121800 | 1800198750 | 20900 | 20900 | 20950 | 20850 | 153 |
| 375 | 20240222 | 121700 | 1797002450 | 20850 | 20800 | 20900 | 20800 | 1991 |
| 376 | 20240222 | 121600 | 1755439150 | 20850 | 20800 | 20850 | 20800 | 105 |
| 377 | 20240222 | 121500 | 1753252100 | 20850 | 20850 | 20850 | 20800 | 76 |
| 378 | 20240222 | 121400 | 1751670350 | 20800 | 20850 | 20850 | 20800 | 248 |
| 379 | 20240222 | 121300 | 1746508550 | 20850 | 20850 | 20850 | 20800 | 108 |
| 380 | 20240222 | 121200 | 1744258600 | 20850 | 20850 | 20850 | 20800 | 72 |
| 381 | 20240222 | 121100 | 1742759350 | 20850 | 20850 | 20850 | 20800 | 125 |
| 382 | 20240222 | 121000 | 1740154000 | 20850 | 20850 | 20850 | 20800 | 395 |
| 383 | 20240222 | 120900 | 1731934550 | 20850 | 20850 | 20850 | 20800 | 104 |
| 384 | 20240222 | 120800 | 1729767500 | 20800 | 20850 | 20850 | 20800 | 71 |
| 385 | 20240222 | 120700 | 1728289500 | 20850 | 20800 | 20850 | 20800 | 91 |
| 386 | 20240222 | 120600 | 1726394950 | 20850 | 20800 | 20850 | 20800 | 167 |
| 387 | 20240222 | 120500 | 1722916000 | 20850 | 20850 | 20850 | 20800 | 228 |
| 388 | 20240222 | 120400 | 1718171250 | 20850 | 20800 | 20850 | 20800 | 66 |
| 389 | 20240222 | 120300 | 1716797200 | 20800 | 20850 | 20850 | 20800 | 207 |
| 390 | 20240222 | 120200 | 1712488150 | 20800 | 20850 | 20850 | 20800 | 132 |
| 391 | 20240222 | 120100 | 1709741450 | 20850 | 20850 | 20850 | 20800 | 242 |
| 392 | 20240222 | 120000 | 1704704150 | 20800 | 20850 | 20850 | 20800 | 112 |
| 393 | 20240222 | 115900 | 1702373300 | 20800 | 20850 | 20850 | 20800 | 91 |
| 394 | 20240222 | 115800 | 1700478600 | 20800 | 20850 | 20850 | 20800 | 256 |
| 395 | 20240222 | 115700 | 1695148950 | 20800 | 20850 | 20850 | 20800 | 94 |
| 396 | 20240222 | 115600 | 1693193000 | 20800 | 20800 | 20850 | 20800 | 138 |
| 397 | 20240222 | 115500 | 1690320200 | 20800 | 20800 | 20850 | 20800 | 104 |
| 398 | 20240222 | 115400 | 1688156150 | 20800 | 20850 | 20900 | 20800 | 766 |
| 399 | 20240222 | 115300 | 1672190100 | 20900 | 20900 | 20900 | 20850 | 95 |
| 400 | 20240222 | 115200 | 1670208400 | 20900 | 20900 | 20900 | 20850 | 28 |
| 401 | 20240222 | 115100 | 1669623450 | 20850 | 20900 | 20900 | 20850 | 209 |
| 402 | 20240222 | 115000 | 1665262350 | 20900 | 20900 | 20900 | 20850 | 59 |
| 403 | 20240222 | 114900 | 1664030900 | 20900 | 20900 | 20900 | 20850 | 52 |
| 404 | 20240222 | 114800 | 1662944150 | 20850 | 20900 | 20900 | 20850 | 111 |
| 405 | 20240222 | 114700 | 1660627450 | 20900 | 20900 | 20900 | 20850 | 33 |
| 406 | 20240222 | 114600 | 1659938200 | 20900 | 20900 | 20900 | 20850 | 627 |
| 407 | 20240222 | 114500 | 1646864100 | 20900 | 20900 | 20900 | 20850 | 48 |
| 408 | 20240222 | 114400 | 1645862400 | 20900 | 20900 | 20900 | 20850 | 56 |
| 409 | 20240222 | 114300 | 1644693850 | 20900 | 20900 | 20900 | 20850 | 41 |
| 410 | 20240222 | 114200 | 1643838400 | 20900 | 20900 | 20900 | 20900 | 178 |
| 411 | 20240222 | 114100 | 1640118200 | 20850 | 20900 | 20900 | 20800 | 3870 |
| 412 | 20240222 | 114000 | 1559432950 | 20900 | 20900 | 20900 | 20850 | 194 |
| 413 | 20240222 | 113900 | 1555387050 | 20900 | 20900 | 20900 | 20900 | 43 |
| 414 | 20240222 | 113800 | 1554488350 | 20900 | 20850 | 20900 | 20850 | 117 |
| 415 | 20240222 | 113700 | 1552044650 | 20900 | 20900 | 20900 | 20900 | 82 |
| 416 | 20240222 | 113600 | 1550330850 | 20900 | 20850 | 20900 | 20850 | 101 |
| 417 | 20240222 | 113500 | 1548223200 | 20900 | 20850 | 20900 | 20850 | 96 |
| 418 | 20240222 | 113400 | 1546218450 | 20900 | 20900 | 20900 | 20900 | 24 |
| 419 | 20240222 | 113300 | 1545716850 | 20900 | 20900 | 20900 | 20850 | 88 |
| 420 | 20240222 | 113200 | 1543879100 | 20900 | 20900 | 20900 | 20900 | 38 |
| 421 | 20240222 | 113100 | 1543084900 | 20900 | 20900 | 20900 | 20850 | 136 |
| 422 | 20240222 | 113000 | 1540245900 | 20900 | 20950 | 20950 | 20900 | 67 |
| 423 | 20240222 | 112900 | 1538845350 | 20950 | 20900 | 20950 | 20900 | 38 |
| 424 | 20240222 | 112800 | 1538051100 | 20900 | 20900 | 20900 | 20850 | 123 |
| 425 | 20240222 | 112700 | 1535482000 | 20900 | 20900 | 20900 | 20850 | 64 |
| 426 | 20240222 | 112600 | 1534146100 | 20900 | 20900 | 20950 | 20900 | 697 |
| 427 | 20240222 | 112500 | 1519578250 | 20900 | 20900 | 20900 | 20850 | 76 |
| 428 | 20240222 | 112400 | 1517992250 | 20900 | 20900 | 20900 | 20900 | 84 |
| 429 | 20240222 | 112300 | 1516236650 | 20900 | 20900 | 20900 | 20850 | 143 |
| 430 | 20240222 | 112200 | 1513251100 | 20900 | 20900 | 20900 | 20850 | 53 |
| 431 | 20240222 | 112100 | 1512143550 | 20900 | 20900 | 20900 | 20850 | 51 |
| 432 | 20240222 | 112000 | 1511079150 | 20900 | 20850 | 20900 | 20850 | 64 |
| 433 | 20240222 | 111900 | 1509743050 | 20900 | 20900 | 20900 | 20850 | 120 |
| 434 | 20240222 | 111800 | 1507236900 | 20900 | 20900 | 20900 | 20850 | 53 |
| 435 | 20240222 | 111700 | 1506130650 | 20900 | 20850 | 20900 | 20850 | 77 |
| 436 | 20240222 | 111600 | 1504523700 | 20850 | 20900 | 20900 | 20850 | 77 |
| 437 | 20240222 | 111500 | 1502916000 | 20900 | 20850 | 20900 | 20850 | 46 |
| 438 | 20240222 | 111400 | 1501956050 | 20900 | 20900 | 20900 | 20850 | 94 |
| 439 | 20240222 | 111300 | 1499993200 | 20900 | 20900 | 20950 | 20850 | 745 |
| 440 | 20240222 | 111200 | 1484455950 | 20900 | 20900 | 20950 | 20900 | 190 |
| 441 | 20240222 | 111100 | 1480484000 | 20900 | 20900 | 20900 | 20850 | 499 |
| 442 | 20240222 | 111000 | 1470058650 | 20900 | 20900 | 20950 | 20850 | 104 |
| 443 | 20240222 | 110900 | 1467886600 | 20950 | 20950 | 20950 | 20950 | 10 |
| 444 | 20240222 | 110800 | 1467677100 | 20950 | 20950 | 20950 | 20900 | 369 |
| 445 | 20240222 | 110700 | 1459963500 | 20950 | 20950 | 20950 | 20900 | 284 |
| 446 | 20240222 | 110600 | 1454015350 | 20950 | 20900 | 20950 | 20850 | 314 |
| 447 | 20240222 | 110500 | 1447454150 | 20900 | 20900 | 20950 | 20900 | 84 |
| 448 | 20240222 | 110400 | 1445697050 | 20900 | 20850 | 20950 | 20850 | 3521 |
| 449 | 20240222 | 110300 | 1372074700 | 20850 | 20800 | 20850 | 20800 | 342 |
| 450 | 20240222 | 110200 | 1364947500 | 20850 | 20850 | 20850 | 20800 | 114 |
| 451 | 20240222 | 110100 | 1362573650 | 20850 | 20850 | 20850 | 20800 | 232 |
| 452 | 20240222 | 110000 | 1357739450 | 20850 | 20850 | 20850 | 20800 | 240 |
| 453 | 20240222 | 105900 | 1352745650 | 20800 | 20850 | 20850 | 20800 | 97 |
| 454 | 20240222 | 105800 | 1350725600 | 20850 | 20850 | 20850 | 20800 | 71 |
| 455 | 20240222 | 105700 | 1349247050 | 20850 | 20800 | 20850 | 20800 | 171 |
| 456 | 20240222 | 105600 | 1345688450 | 20850 | 20800 | 20850 | 20800 | 257 |
| 457 | 20240222 | 105500 | 1340339900 | 20850 | 20800 | 20850 | 20800 | 137 |
| 458 | 20240222 | 105400 | 1337487300 | 20800 | 20850 | 20850 | 20800 | 98 |
| 459 | 20240222 | 105300 | 1335447700 | 20850 | 20850 | 20850 | 20800 | 215 |
| 460 | 20240222 | 105200 | 1330968150 | 20850 | 20850 | 20850 | 20800 | 35 |
| 461 | 20240222 | 105100 | 1330238550 | 20850 | 20850 | 20850 | 20800 | 84 |
| 462 | 20240222 | 105000 | 1328488650 | 20850 | 20850 | 20850 | 20850 | 43 |
| 463 | 20240222 | 104900 | 1327592100 | 20800 | 20850 | 20850 | 20800 | 1080 |
| 464 | 20240222 | 104800 | 1305077400 | 20850 | 20850 | 20850 | 20800 | 64 |
| 465 | 20240222 | 104700 | 1303744500 | 20850 | 20800 | 20850 | 20800 | 2242 |
| 466 | 20240222 | 104600 | 1257106650 | 20800 | 20800 | 20800 | 20750 | 170 |
| 467 | 20240222 | 104500 | 1253572250 | 20800 | 20800 | 20800 | 20750 | 82 |
| 468 | 20240222 | 104400 | 1251868350 | 20800 | 20800 | 20800 | 20750 | 92 |
| 469 | 20240222 | 104300 | 1249956200 | 20800 | 20800 | 20800 | 20750 | 356 |
| 470 | 20240222 | 104200 | 1242553200 | 20800 | 20800 | 20800 | 20750 | 228 |
| 471 | 20240222 | 104100 | 1237818400 | 20800 | 20750 | 20800 | 20750 | 574 |
| 472 | 20240222 | 104000 | 1225906900 | 20750 | 20800 | 20800 | 20750 | 135 |
| 473 | 20240222 | 103900 | 1223101950 | 20800 | 20800 | 20800 | 20750 | 72 |
| 474 | 20240222 | 103800 | 1221607400 | 20750 | 20800 | 20800 | 20750 | 63 |
| 475 | 20240222 | 103700 | 1220299000 | 20800 | 20800 | 20800 | 20750 | 106 |
| 476 | 20240222 | 103600 | 1218096450 | 20750 | 20800 | 20800 | 20750 | 113 |
| 477 | 20240222 | 103500 | 1215751300 | 20800 | 20750 | 20800 | 20750 | 577 |
| 478 | 20240222 | 103400 | 1203774300 | 20750 | 20750 | 20800 | 20750 | 404 |
| 479 | 20240222 | 103300 | 1195391050 | 20750 | 20750 | 20800 | 20750 | 860 |
| 480 | 20240222 | 103200 | 1177537050 | 20800 | 20800 | 20800 | 20750 | 563 |
| 481 | 20240222 | 103100 | 1165853000 | 20750 | 20750 | 20800 | 20750 | 1007 |
| 482 | 20240222 | 103000 | 1144938500 | 20750 | 20750 | 20800 | 20750 | 619 |
| 483 | 20240222 | 102900 | 1132091550 | 20800 | 20750 | 20800 | 20750 | 526 |
| 484 | 20240222 | 102800 | 1121176850 | 20750 | 20750 | 20800 | 20750 | 693 |
| 485 | 20240222 | 102700 | 1106794950 | 20750 | 20750 | 20800 | 20750 | 598 |
| 486 | 20240222 | 102600 | 1094384350 | 20750 | 20800 | 20800 | 20750 | 636 |
| 487 | 20240222 | 102500 | 1081184600 | 20750 | 20800 | 20800 | 20750 | 612 |
| 488 | 20240222 | 102400 | 1068480900 | 20750 | 20800 | 20800 | 20750 | 1235 |
| 489 | 20240222 | 102300 | 1042824500 | 20800 | 20750 | 20800 | 20750 | 790 |
| 490 | 20240222 | 102200 | 1026414150 | 20750 | 20800 | 20800 | 20750 | 661 |
| 491 | 20240222 | 102100 | 1012696900 | 20800 | 20800 | 20850 | 20750 | 4849 |
| 492 | 20240222 | 102000 | 912035400 | 20800 | 20800 | 20850 | 20800 | 830 |
| 493 | 20240222 | 101900 | 894771250 | 20850 | 20850 | 20850 | 20800 | 722 |
| 494 | 20240222 | 101800 | 879753100 | 20800 | 20800 | 20850 | 20800 | 664 |
| 495 | 20240222 | 101700 | 865941650 | 20800 | 20800 | 20850 | 20800 | 666 |
| 496 | 20240222 | 101600 | 852088550 | 20800 | 20800 | 20850 | 20800 | 788 |
| 497 | 20240222 | 101500 | 835698000 | 20800 | 20850 | 20850 | 20800 | 405 |
| 498 | 20240222 | 101400 | 827273700 | 20850 | 20850 | 20850 | 20800 | 828 |
| 499 | 20240222 | 101300 | 810049500 | 20800 | 20750 | 20850 | 20750 | 992 |
| 500 | 20240222 | 101200 | 789436300 | 20800 | 20800 | 20800 | 20750 | 406 |
| 501 | 20240222 | 101100 | 781010250 | 20750 | 20850 | 20850 | 20750 | 725 |
| 502 | 20240222 | 101000 | 765950250 | 20850 | 20850 | 20850 | 20800 | 487 |
| 503 | 20240222 | 100900 | 755820300 | 20800 | 20800 | 20850 | 20800 | 703 |
| 504 | 20240222 | 100800 | 741197350 | 20800 | 20800 | 20800 | 20750 | 550 |
| 505 | 20240222 | 100700 | 729776900 | 20750 | 20800 | 20800 | 20750 | 1182 |
| 506 | 20240222 | 100600 | 705208250 | 20800 | 20800 | 20850 | 20800 | 476 |
| 507 | 20240222 | 100500 | 695307300 | 20800 | 20800 | 20800 | 20750 | 665 |
| 508 | 20240222 | 100400 | 681479100 | 20800 | 20800 | 20800 | 20750 | 1058 |
| 509 | 20240222 | 100300 | 659482550 | 20850 | 20850 | 20850 | 20800 | 1195 |
| 510 | 20240222 | 100200 | 634626100 | 20800 | 20800 | 20850 | 20800 | 688 |
| 511 | 20240222 | 100100 | 620315400 | 20800 | 20800 | 20850 | 20800 | 570 |
| 512 | 20240222 | 100000 | 608458400 | 20850 | 20800 | 20850 | 20800 | 605 |
| 513 | 20240222 | 095900 | 595866150 | 20800 | 20800 | 20850 | 20800 | 549 |
| 514 | 20240222 | 095800 | 584441550 | 20800 | 20850 | 20850 | 20800 | 702 |
| 515 | 20240222 | 095700 | 569838300 | 20800 | 20800 | 20850 | 20800 | 811 |
| 516 | 20240222 | 095600 | 552966500 | 20800 | 20800 | 20850 | 20800 | 584 |
| 517 | 20240222 | 095500 | 540818100 | 20800 | 20850 | 20850 | 20800 | 970 |
| 518 | 20240222 | 095400 | 520638300 | 20800 | 20800 | 20850 | 20800 | 520 |
| 519 | 20240222 | 095300 | 509814050 | 20800 | 20800 | 20850 | 20800 | 646 |
| 520 | 20240222 | 095200 | 496363800 | 20800 | 20850 | 20850 | 20800 | 528 |
| 521 | 20240222 | 095100 | 485381050 | 20800 | 20800 | 20850 | 20800 | 688 |
| 522 | 20240222 | 095000 | 471059100 | 20800 | 20850 | 20850 | 20800 | 479 |
| 523 | 20240222 | 094900 | 461092150 | 20850 | 20850 | 20850 | 20800 | 684 |
| 524 | 20240222 | 094800 | 446835750 | 20850 | 20850 | 20900 | 20850 | 375 |
| 525 | 20240222 | 094700 | 439016950 | 20850 | 20850 | 20900 | 20800 | 705 |
| 526 | 20240222 | 094600 | 424324700 | 20850 | 20850 | 20850 | 20800 | 662 |
| 527 | 20240222 | 094500 | 410550800 | 20850 | 20800 | 20850 | 20800 | 837 |
| 528 | 20240222 | 094400 | 393131850 | 20850 | 20800 | 20850 | 20800 | 642 |
| 529 | 20240222 | 094300 | 379776050 | 20800 | 20850 | 20850 | 20800 | 438 |
| 530 | 20240222 | 094200 | 370661800 | 20850 | 20800 | 20850 | 20800 | 540 |
| 531 | 20240222 | 094100 | 359427700 | 20800 | 20850 | 20850 | 20800 | 629 |
| 532 | 20240222 | 094000 | 346336200 | 20850 | 20800 | 20850 | 20800 | 698 |
| 533 | 20240222 | 093900 | 331814850 | 20850 | 20800 | 20850 | 20800 | 452 |
| 534 | 20240222 | 093800 | 322410500 | 20800 | 20800 | 20850 | 20800 | 817 |
| 535 | 20240222 | 093700 | 305397650 | 20850 | 20850 | 20850 | 20800 | 3324 |
| 536 | 20240222 | 093600 | 236110050 | 20850 | 20850 | 20900 | 20850 | 672 |
| 537 | 20240222 | 093500 | 222096050 | 20850 | 20900 | 20900 | 20850 | 124 |
| 538 | 20240222 | 093400 | 219510500 | 20850 | 20850 | 20900 | 20850 | 125 |
| 539 | 20240222 | 093300 | 216902000 | 20850 | 20900 | 20900 | 20850 | 52 |
| 540 | 20240222 | 093200 | 215817050 | 20850 | 20850 | 20900 | 20850 | 112 |
| 541 | 20240222 | 093100 | 213481250 | 20850 | 20850 | 20900 | 20850 | 140 |
| 542 | 20240222 | 093000 | 210561050 | 20900 | 20850 | 20900 | 20850 | 180 |
| 543 | 20240222 | 092900 | 206801850 | 20850 | 20850 | 20850 | 20850 | 37 |
| 544 | 20240222 | 092800 | 206030400 | 20900 | 20850 | 20900 | 20850 | 804 |
| 545 | 20240222 | 092700 | 189229200 | 20900 | 20900 | 20900 | 20850 | 174 |
| 546 | 20240222 | 092600 | 185596000 | 20850 | 20850 | 20900 | 20850 | 80 |
| 547 | 20240222 | 092500 | 183927700 | 20850 | 20850 | 20900 | 20850 | 46 |
| 548 | 20240222 | 092400 | 182968550 | 20850 | 20900 | 20900 | 20850 | 396 |
| 549 | 20240222 | 092300 | 174706450 | 20850 | 20900 | 20900 | 20850 | 105 |
| 550 | 20240222 | 092200 | 172516950 | 20850 | 20850 | 20850 | 20850 | 19 |
| 551 | 20240222 | 092100 | 172120800 | 20900 | 20850 | 20900 | 20850 | 353 |
| 552 | 20240222 | 092000 | 164757300 | 20850 | 20850 | 20900 | 20850 | 42 |
| 553 | 20240222 | 091900 | 163881350 | 20850 | 20900 | 20900 | 20850 | 86 |
| 554 | 20240222 | 091800 | 162086650 | 20850 | 20850 | 20900 | 20850 | 282 |
| 555 | 20240222 | 091700 | 156206900 | 20900 | 20900 | 20900 | 20850 | 79 |
| 556 | 20240222 | 091600 | 154556950 | 20850 | 20850 | 20900 | 20850 | 35 |
| 557 | 20240222 | 091500 | 153826100 | 20900 | 20850 | 20900 | 20850 | 227 |
| 558 | 20240222 | 091400 | 149085500 | 20850 | 20850 | 20900 | 20850 | 335 |
| 559 | 20240222 | 091300 | 142099700 | 20900 | 20900 | 20950 | 20850 | 2821 |
| 560 | 20240222 | 091200 | 83178350 | 20900 | 20950 | 20950 | 20900 | 241 |
| 561 | 20240222 | 091100 | 78140250 | 20950 | 20950 | 20950 | 20900 | 31 |
| 562 | 20240222 | 091000 | 77491300 | 20950 | 20900 | 20950 | 20900 | 211 |
| 563 | 20240222 | 090900 | 73070900 | 20950 | 20900 | 20950 | 20900 | 93 |
| 564 | 20240222 | 090800 | 71123350 | 20900 | 20950 | 20950 | 20900 | 465 |
| 565 | 20240222 | 090700 | 61383850 | 20950 | 20950 | 20950 | 20950 | 37 |
| 566 | 20240222 | 090600 | 60608700 | 20950 | 20950 | 21050 | 20950 | 68 |
| 567 | 20240222 | 090500 | 59183800 | 20950 | 21050 | 21050 | 20950 | 92 |
| 568 | 20240222 | 090400 | 57256100 | 20950 | 21000 | 21050 | 20950 | 184 |
| 569 | 20240222 | 090300 | 53400550 | 21050 | 21000 | 21100 | 21000 | 237 |
| 570 | 20240222 | 090200 | 48411450 | 21100 | 21100 | 21100 | 21000 | 54 |
| 571 | 20240222 | 090100 | 47272550 | 20950 | 20900 | 21100 | 20900 | 215 |
| 572 | 20240222 | 090000 | 42748500 | 20950 | 21050 | 21050 | 20950 | 2023 |