31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 4184 |
| 3 | 20240223 | 184500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240223 | 184400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240223 | 184300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240223 | 184200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240223 | 184100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240223 | 184000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240223 | 183900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240223 | 183800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240223 | 183700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240223 | 183600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240223 | 183500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240223 | 183400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240223 | 183300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240223 | 183200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240223 | 183100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240223 | 183000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240223 | 182900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240223 | 182800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240223 | 182700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240223 | 182600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240223 | 182500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240223 | 182400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240223 | 182300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240223 | 182200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240223 | 182100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240223 | 182000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240223 | 181900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240223 | 181800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240223 | 181700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240223 | 181600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 4184 |
| 33 | 20240223 | 181500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240223 | 181400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240223 | 181300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240223 | 181200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240223 | 181100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240223 | 181000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240223 | 180900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240223 | 180800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240223 | 180700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240223 | 180600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240223 | 180500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240223 | 180400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240223 | 180300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240223 | 180200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240223 | 180100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240223 | 180000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240223 | 175900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240223 | 175800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240223 | 175700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240223 | 175600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240223 | 175500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240223 | 175400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240223 | 175300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240223 | 175200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240223 | 175100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240223 | 175000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240223 | 174900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240223 | 174800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240223 | 174700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240223 | 174600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 4184 |
| 63 | 20240223 | 174500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240223 | 174400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240223 | 174300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240223 | 174200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240223 | 174100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240223 | 174000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240223 | 173900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240223 | 173800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240223 | 173700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240223 | 173600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240223 | 173500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240223 | 173400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240223 | 173300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240223 | 173200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240223 | 173100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240223 | 173000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240223 | 172900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240223 | 172800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240223 | 172700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240223 | 172600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240223 | 172500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240223 | 172400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240223 | 172300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240223 | 172200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240223 | 172100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240223 | 172000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240223 | 171900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240223 | 171800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240223 | 171700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240223 | 171600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 4184 |
| 93 | 20240223 | 171500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240223 | 171400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240223 | 171300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240223 | 171200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240223 | 171100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240223 | 171000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240223 | 170900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240223 | 170800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240223 | 170700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240223 | 170600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240223 | 170500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240223 | 170400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240223 | 170300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240223 | 170200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240223 | 170100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240223 | 170000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240223 | 165900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240223 | 165800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240223 | 165700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240223 | 165600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240223 | 165500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240223 | 165400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240223 | 165300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240223 | 165200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240223 | 165100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240223 | 165000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240223 | 164900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240223 | 164800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240223 | 164700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240223 | 164600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 4184 |
| 123 | 20240223 | 164500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240223 | 164400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240223 | 164300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240223 | 164200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240223 | 164100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240223 | 164000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240223 | 163900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240223 | 163800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240223 | 163700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240223 | 163600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240223 | 163500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240223 | 163400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240223 | 163300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240223 | 163200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240223 | 163100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240223 | 163000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240223 | 162900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240223 | 162800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240223 | 162700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240223 | 162600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240223 | 162500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240223 | 162400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240223 | 162300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240223 | 162200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240223 | 162100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240223 | 162000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240223 | 161900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240223 | 161800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240223 | 161700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240223 | 161600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 4184 |
| 153 | 20240223 | 161500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240223 | 161400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240223 | 161300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240223 | 161200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240223 | 161100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240223 | 161000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240223 | 160900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240223 | 160800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240223 | 160700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240223 | 160600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240223 | 160500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240223 | 160400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240223 | 160300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240223 | 160200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240223 | 160100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240223 | 160000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240223 | 155900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240223 | 155800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240223 | 155700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240223 | 155600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240223 | 155500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240223 | 155400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240223 | 155300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240223 | 155200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240223 | 155100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240223 | 155000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240223 | 154900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240223 | 154800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240223 | 154700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240223 | 154600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 4184 |
| 183 | 20240223 | 154500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240223 | 154400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240223 | 154300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240223 | 154200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240223 | 154100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240223 | 154000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240223 | 153900 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240223 | 153800 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240223 | 153700 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240223 | 153600 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240223 | 153500 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240223 | 153400 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240223 | 153300 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240223 | 153200 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240223 | 153100 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240223 | 153000 | 3584103100 | 33600 | 33600 | 33600 | 33600 | 4184 |
| 199 | 20240223 | 152900 | 3443520700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240223 | 152800 | 3443520700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240223 | 152700 | 3443520700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240223 | 152600 | 3443520700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240223 | 152500 | 3443520700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240223 | 152400 | 3443520700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20240223 | 152300 | 3443520700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20240223 | 152200 | 3443520700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20240223 | 152100 | 3443520700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20240223 | 152000 | 3443520700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20240223 | 151900 | 3443520700 | 33700 | 33650 | 33700 | 33650 | 141 |
| 210 | 20240223 | 151800 | 3438770250 | 33700 | 33650 | 33700 | 33650 | 82 |
| 211 | 20240223 | 151700 | 3436010350 | 33650 | 33700 | 33750 | 33650 | 165 |
| 212 | 20240223 | 151600 | 3430449750 | 33700 | 33700 | 33700 | 33700 | 162 |
| 213 | 20240223 | 151500 | 3424990350 | 33700 | 33600 | 33750 | 33600 | 1006 |
| 214 | 20240223 | 151400 | 3391107750 | 33650 | 33650 | 33650 | 33600 | 122 |
| 215 | 20240223 | 151300 | 3387006300 | 33650 | 33650 | 33700 | 33600 | 544 |
| 216 | 20240223 | 151200 | 3368700350 | 33600 | 33650 | 33650 | 33600 | 621 |
| 217 | 20240223 | 151100 | 3347809800 | 33700 | 33700 | 33700 | 33600 | 1071 |
| 218 | 20240223 | 151000 | 3311792400 | 33650 | 33650 | 33700 | 33650 | 654 |
| 219 | 20240223 | 150900 | 3289785100 | 33700 | 33650 | 33700 | 33650 | 43 |
| 220 | 20240223 | 150800 | 3288336300 | 33650 | 33700 | 33700 | 33650 | 152 |
| 221 | 20240223 | 150700 | 3283218250 | 33700 | 33700 | 33750 | 33650 | 382 |
| 222 | 20240223 | 150600 | 3270344900 | 33700 | 33750 | 33750 | 33700 | 366 |
| 223 | 20240223 | 150500 | 3258009400 | 33750 | 33700 | 33750 | 33700 | 703 |
| 224 | 20240223 | 150400 | 3234317950 | 33700 | 33650 | 33700 | 33650 | 124 |
| 225 | 20240223 | 150300 | 3230144150 | 33700 | 33650 | 33700 | 33650 | 136 |
| 226 | 20240223 | 150200 | 3225566900 | 33700 | 33650 | 33700 | 33650 | 163 |
| 227 | 20240223 | 150100 | 3220080350 | 33650 | 33650 | 33700 | 33650 | 20 |
| 228 | 20240223 | 150000 | 3219407150 | 33650 | 33650 | 33700 | 33650 | 53 |
| 229 | 20240223 | 145900 | 3217623400 | 33650 | 33700 | 33700 | 33650 | 121 |
| 230 | 20240223 | 145800 | 3213549950 | 33650 | 33650 | 33700 | 33650 | 54 |
| 231 | 20240223 | 145700 | 3211731650 | 33650 | 33700 | 33700 | 33650 | 152 |
| 232 | 20240223 | 145600 | 3206616600 | 33700 | 33650 | 33700 | 33650 | 16 |
| 233 | 20240223 | 145500 | 3206077950 | 33700 | 33700 | 33700 | 33650 | 150 |
| 234 | 20240223 | 145400 | 3201029100 | 33650 | 33700 | 33700 | 33650 | 96 |
| 235 | 20240223 | 145300 | 3197797600 | 33700 | 33650 | 33700 | 33650 | 163 |
| 236 | 20240223 | 145200 | 3192310850 | 33700 | 33650 | 33700 | 33650 | 91 |
| 237 | 20240223 | 145100 | 3189247150 | 33700 | 33650 | 33700 | 33650 | 137 |
| 238 | 20240223 | 145000 | 3184635500 | 33650 | 33650 | 33700 | 33650 | 149 |
| 239 | 20240223 | 144900 | 3179619500 | 33650 | 33700 | 33700 | 33650 | 156 |
| 240 | 20240223 | 144800 | 3174370050 | 33700 | 33650 | 33700 | 33650 | 101 |
| 241 | 20240223 | 144700 | 3170970250 | 33650 | 33650 | 33700 | 33650 | 269 |
| 242 | 20240223 | 144600 | 3161917950 | 33650 | 33650 | 33700 | 33650 | 18 |
| 243 | 20240223 | 144500 | 3161312200 | 33700 | 33650 | 33700 | 33650 | 116 |
| 244 | 20240223 | 144400 | 3157407500 | 33700 | 33650 | 33700 | 33650 | 100 |
| 245 | 20240223 | 144300 | 3154040550 | 33700 | 33650 | 33700 | 33650 | 12 |
| 246 | 20240223 | 144200 | 3153636700 | 33650 | 33700 | 33700 | 33650 | 90 |
| 247 | 20240223 | 144100 | 3150607850 | 33650 | 33700 | 33700 | 33650 | 53 |
| 248 | 20240223 | 144000 | 3148823250 | 33650 | 33650 | 33650 | 33650 | 97 |
| 249 | 20240223 | 143900 | 3145559200 | 33700 | 33700 | 33700 | 33650 | 88 |
| 250 | 20240223 | 143800 | 3142596400 | 33650 | 33700 | 33700 | 33650 | 106 |
| 251 | 20240223 | 143700 | 3139029250 | 33700 | 33650 | 33700 | 33650 | 327 |
| 252 | 20240223 | 143600 | 3128023750 | 33650 | 33650 | 33700 | 33600 | 61 |
| 253 | 20240223 | 143500 | 3125971550 | 33650 | 33650 | 33700 | 33650 | 252 |
| 254 | 20240223 | 143400 | 3117490150 | 33650 | 33700 | 33700 | 33650 | 162 |
| 255 | 20240223 | 143300 | 3112037700 | 33650 | 33700 | 33700 | 33650 | 84 |
| 256 | 20240223 | 143200 | 3109209700 | 33650 | 33700 | 33700 | 33650 | 106 |
| 257 | 20240223 | 143100 | 3105642700 | 33650 | 33650 | 33700 | 33650 | 91 |
| 258 | 20240223 | 143000 | 3102580450 | 33650 | 33650 | 33700 | 33650 | 188 |
| 259 | 20240223 | 142900 | 3096251550 | 33650 | 33700 | 33700 | 33650 | 127 |
| 260 | 20240223 | 142800 | 3091977800 | 33700 | 33700 | 33700 | 33650 | 539 |
| 261 | 20240223 | 142700 | 3073839900 | 33650 | 33650 | 33700 | 33650 | 18 |
| 262 | 20240223 | 142600 | 3073233900 | 33650 | 33650 | 33700 | 33650 | 84 |
| 263 | 20240223 | 142500 | 3070405850 | 33750 | 33650 | 33750 | 33650 | 125 |
| 264 | 20240223 | 142400 | 3066194800 | 33700 | 33650 | 33700 | 33650 | 177 |
| 265 | 20240223 | 142300 | 3060230000 | 33650 | 33700 | 33700 | 33650 | 184 |
| 266 | 20240223 | 142200 | 3054034300 | 33700 | 33650 | 33700 | 33650 | 36 |
| 267 | 20240223 | 142100 | 3052822800 | 33650 | 33700 | 33700 | 33650 | 177 |
| 268 | 20240223 | 142000 | 3046865300 | 33650 | 33650 | 33700 | 33650 | 18 |
| 269 | 20240223 | 141900 | 3046259550 | 33700 | 33700 | 33700 | 33650 | 129 |
| 270 | 20240223 | 141800 | 3041917400 | 33650 | 33700 | 33700 | 33600 | 74 |
| 271 | 20240223 | 141700 | 3039428800 | 33700 | 33650 | 33700 | 33650 | 205 |
| 272 | 20240223 | 141600 | 3032530400 | 33650 | 33600 | 33700 | 33600 | 398 |
| 273 | 20240223 | 141500 | 3019148800 | 33650 | 33650 | 33650 | 33600 | 294 |
| 274 | 20240223 | 141400 | 3009261550 | 33650 | 33650 | 33700 | 33650 | 63 |
| 275 | 20240223 | 141300 | 3007141500 | 33650 | 33650 | 33700 | 33650 | 589 |
| 276 | 20240223 | 141200 | 2987321500 | 33700 | 33700 | 33700 | 33650 | 114 |
| 277 | 20240223 | 141100 | 2983482600 | 33700 | 33650 | 33700 | 33650 | 135 |
| 278 | 20240223 | 141000 | 2978939750 | 33650 | 33650 | 33700 | 33650 | 15 |
| 279 | 20240223 | 140900 | 2978434850 | 33700 | 33650 | 33700 | 33650 | 86 |
| 280 | 20240223 | 140800 | 2975539500 | 33650 | 33650 | 33700 | 33650 | 123 |
| 281 | 20240223 | 140700 | 2971398950 | 33650 | 33700 | 33700 | 33650 | 131 |
| 282 | 20240223 | 140600 | 2966990500 | 33650 | 33700 | 33700 | 33650 | 166 |
| 283 | 20240223 | 140500 | 2961403300 | 33650 | 33700 | 33700 | 33650 | 237 |
| 284 | 20240223 | 140400 | 2953427250 | 33650 | 33700 | 33700 | 33650 | 94 |
| 285 | 20240223 | 140300 | 2950264000 | 33650 | 33700 | 33700 | 33650 | 369 |
| 286 | 20240223 | 140200 | 2937845950 | 33700 | 33700 | 33700 | 33650 | 239 |
| 287 | 20240223 | 140100 | 2929803450 | 33650 | 33650 | 33750 | 33650 | 184 |
| 288 | 20240223 | 140000 | 2923603550 | 33700 | 33700 | 33700 | 33700 | 80 |
| 289 | 20240223 | 135900 | 2920907550 | 33700 | 33700 | 33750 | 33700 | 24 |
| 290 | 20240223 | 135800 | 2920098650 | 33650 | 33700 | 33750 | 33650 | 159 |
| 291 | 20240223 | 135700 | 2914740000 | 33700 | 33650 | 33700 | 33650 | 151 |
| 292 | 20240223 | 135600 | 2909653550 | 33700 | 33750 | 33750 | 33650 | 98 |
| 293 | 20240223 | 135500 | 2906351600 | 33700 | 33700 | 33750 | 33700 | 14 |
| 294 | 20240223 | 135400 | 2905879750 | 33700 | 33750 | 33750 | 33700 | 176 |
| 295 | 20240223 | 135300 | 2899946100 | 33700 | 33700 | 33750 | 33700 | 283 |
| 296 | 20240223 | 135200 | 2890408900 | 33650 | 33700 | 33700 | 33650 | 87 |
| 297 | 20240223 | 135100 | 2887477300 | 33650 | 33700 | 33700 | 33650 | 114 |
| 298 | 20240223 | 135000 | 2883639800 | 33700 | 33650 | 33700 | 33650 | 96 |
| 299 | 20240223 | 134900 | 2880407000 | 33650 | 33700 | 33700 | 33650 | 147 |
| 300 | 20240223 | 134800 | 2875458850 | 33700 | 33700 | 33750 | 33650 | 42 |
| 301 | 20240223 | 134700 | 2874043750 | 33700 | 33700 | 33750 | 33650 | 218 |
| 302 | 20240223 | 134600 | 2866697750 | 33750 | 33750 | 33850 | 33650 | 488 |
| 303 | 20240223 | 134500 | 2850270700 | 33700 | 33700 | 33750 | 33700 | 257 |
| 304 | 20240223 | 134400 | 2841608700 | 33700 | 33700 | 33750 | 33700 | 22 |
| 305 | 20240223 | 134300 | 2840867150 | 33700 | 33750 | 33750 | 33700 | 624 |
| 306 | 20240223 | 134200 | 2819838050 | 33700 | 33700 | 33750 | 33700 | 111 |
| 307 | 20240223 | 134100 | 2816097300 | 33700 | 33750 | 33750 | 33700 | 205 |
| 308 | 20240223 | 134000 | 2809178850 | 33750 | 33800 | 33800 | 33750 | 222 |
| 309 | 20240223 | 133900 | 2801684650 | 33750 | 33800 | 33800 | 33750 | 89 |
| 310 | 20240223 | 133800 | 2798680700 | 33800 | 33850 | 33850 | 33800 | 158 |
| 311 | 20240223 | 133700 | 2793340200 | 33800 | 33850 | 33850 | 33800 | 40 |
| 312 | 20240223 | 133600 | 2791987750 | 33850 | 33800 | 33900 | 33800 | 106 |
| 313 | 20240223 | 133500 | 2788403250 | 33800 | 33850 | 33850 | 33800 | 29 |
| 314 | 20240223 | 133400 | 2787422900 | 33800 | 33850 | 33850 | 33800 | 93 |
| 315 | 20240223 | 133300 | 2784279150 | 33900 | 33850 | 33900 | 33850 | 17 |
| 316 | 20240223 | 133200 | 2783703200 | 33800 | 33850 | 33900 | 33800 | 99 |
| 317 | 20240223 | 133100 | 2780355600 | 33850 | 33850 | 33900 | 33800 | 245 |
| 318 | 20240223 | 133000 | 2772057800 | 33850 | 33850 | 33850 | 33800 | 590 |
| 319 | 20240223 | 132900 | 2752090450 | 33800 | 33850 | 33850 | 33800 | 26 |
| 320 | 20240223 | 132800 | 2751211350 | 33800 | 33750 | 33800 | 33700 | 396 |
| 321 | 20240223 | 132700 | 2737832700 | 33700 | 33750 | 33750 | 33700 | 40 |
| 322 | 20240223 | 132600 | 2736483400 | 33700 | 33750 | 33750 | 33700 | 140 |
| 323 | 20240223 | 132500 | 2731765100 | 33700 | 33700 | 33750 | 33700 | 113 |
| 324 | 20240223 | 132400 | 2727955700 | 33750 | 33700 | 33750 | 33700 | 141 |
| 325 | 20240223 | 132300 | 2723202250 | 33700 | 33700 | 33750 | 33700 | 38 |
| 326 | 20240223 | 132200 | 2721920350 | 33750 | 33700 | 33750 | 33700 | 326 |
| 327 | 20240223 | 132100 | 2710932850 | 33700 | 33750 | 33750 | 33700 | 210 |
| 328 | 20240223 | 132000 | 2703855050 | 33750 | 33750 | 33750 | 33700 | 111 |
| 329 | 20240223 | 131900 | 2700113350 | 33750 | 33750 | 33750 | 33700 | 37 |
| 330 | 20240223 | 131800 | 2698865350 | 33750 | 33700 | 33750 | 33700 | 84 |
| 331 | 20240223 | 131700 | 2696032700 | 33800 | 33700 | 33800 | 33700 | 74 |
| 332 | 20240223 | 131600 | 2693535500 | 33700 | 33750 | 33750 | 33700 | 40 |
| 333 | 20240223 | 131500 | 2692186300 | 33750 | 33750 | 33800 | 33750 | 119 |
| 334 | 20240223 | 131400 | 2688168750 | 33750 | 33800 | 33800 | 33750 | 7 |
| 335 | 20240223 | 131300 | 2687932300 | 33800 | 33750 | 33800 | 33750 | 156 |
| 336 | 20240223 | 131200 | 2682666100 | 33800 | 33800 | 33800 | 33750 | 22 |
| 337 | 20240223 | 131100 | 2681923450 | 33750 | 33800 | 33800 | 33750 | 121 |
| 338 | 20240223 | 131000 | 2677838050 | 33800 | 33750 | 33800 | 33750 | 12 |
| 339 | 20240223 | 130900 | 2677432900 | 33750 | 33750 | 33800 | 33750 | 196 |
| 340 | 20240223 | 130800 | 2670812900 | 33750 | 33800 | 33850 | 33750 | 82 |
| 341 | 20240223 | 130700 | 2668042950 | 33800 | 33750 | 33800 | 33750 | 119 |
| 342 | 20240223 | 130600 | 2664025500 | 33750 | 33800 | 33800 | 33750 | 28 |
| 343 | 20240223 | 130500 | 2663079550 | 33750 | 33800 | 33800 | 33750 | 136 |
| 344 | 20240223 | 130400 | 2658483500 | 33800 | 33800 | 33800 | 33750 | 290 |
| 345 | 20240223 | 130300 | 2648683750 | 33800 | 33800 | 33800 | 33750 | 402 |
| 346 | 20240223 | 130200 | 2635101100 | 33800 | 33800 | 33800 | 33750 | 169 |
| 347 | 20240223 | 130100 | 2629396850 | 33750 | 33750 | 33800 | 33700 | 172 |
| 348 | 20240223 | 130000 | 2623589350 | 33750 | 33750 | 33800 | 33750 | 520 |
| 349 | 20240223 | 125900 | 2606037950 | 33750 | 33700 | 33750 | 33700 | 94 |
| 350 | 20240223 | 125800 | 2602869900 | 33700 | 33700 | 33750 | 33700 | 89 |
| 351 | 20240223 | 125700 | 2599870450 | 33750 | 33750 | 33750 | 33700 | 79 |
| 352 | 20240223 | 125600 | 2597205000 | 33750 | 33750 | 33750 | 33700 | 95 |
| 353 | 20240223 | 125500 | 2594003200 | 33750 | 33700 | 33750 | 33700 | 69 |
| 354 | 20240223 | 125400 | 2591677350 | 33750 | 33700 | 33750 | 33650 | 1034 |
| 355 | 20240223 | 125300 | 2556835800 | 33700 | 33700 | 33700 | 33650 | 200 |
| 356 | 20240223 | 125200 | 2550096850 | 33650 | 33700 | 33700 | 33650 | 122 |
| 357 | 20240223 | 125100 | 2545991300 | 33650 | 33700 | 33700 | 33650 | 56 |
| 358 | 20240223 | 125000 | 2544104300 | 33650 | 33650 | 33700 | 33650 | 192 |
| 359 | 20240223 | 124900 | 2537641250 | 33700 | 33700 | 33700 | 33650 | 49 |
| 360 | 20240223 | 124800 | 2535990650 | 33650 | 33650 | 33700 | 33650 | 209 |
| 361 | 20240223 | 124700 | 2528951300 | 33700 | 33700 | 33700 | 33650 | 28 |
| 362 | 20240223 | 124600 | 2528008400 | 33700 | 33650 | 33700 | 33650 | 177 |
| 363 | 20240223 | 124500 | 2522050800 | 33700 | 33700 | 33700 | 33650 | 32 |
| 364 | 20240223 | 124400 | 2520972600 | 33650 | 33700 | 33700 | 33650 | 21 |
| 365 | 20240223 | 124300 | 2520265850 | 33700 | 33650 | 33700 | 33650 | 96 |
| 366 | 20240223 | 124200 | 2517035150 | 33650 | 33650 | 33700 | 33650 | 119 |
| 367 | 20240223 | 124100 | 2513028300 | 33650 | 33700 | 33700 | 33650 | 139 |
| 368 | 20240223 | 124000 | 2508350550 | 33700 | 33650 | 33700 | 33650 | 21 |
| 369 | 20240223 | 123900 | 2507643700 | 33700 | 33650 | 33700 | 33650 | 119 |
| 370 | 20240223 | 123800 | 2503637850 | 33700 | 33650 | 33700 | 33650 | 28 |
| 371 | 20240223 | 123700 | 2502694750 | 33700 | 33650 | 33700 | 33650 | 192 |
| 372 | 20240223 | 123600 | 2496229900 | 33700 | 33700 | 33700 | 33650 | 72 |
| 373 | 20240223 | 123500 | 2493805400 | 33700 | 33700 | 33700 | 33650 | 156 |
| 374 | 20240223 | 123400 | 2488551850 | 33650 | 33700 | 33700 | 33650 | 38 |
| 375 | 20240223 | 123300 | 2487273000 | 33700 | 33650 | 33700 | 33650 | 114 |
| 376 | 20240223 | 123200 | 2483436550 | 33650 | 33700 | 33700 | 33650 | 71 |
| 377 | 20240223 | 123100 | 2481046150 | 33650 | 33650 | 33700 | 33650 | 99 |
| 378 | 20240223 | 123000 | 2477714750 | 33700 | 33650 | 33700 | 33650 | 49 |
| 379 | 20240223 | 122900 | 2476065550 | 33650 | 33650 | 33700 | 33650 | 118 |
| 380 | 20240223 | 122800 | 2472092700 | 33700 | 33650 | 33700 | 33650 | 50 |
| 381 | 20240223 | 122700 | 2470408550 | 33650 | 33700 | 33700 | 33650 | 65 |
| 382 | 20240223 | 122600 | 2468221050 | 33650 | 33650 | 33700 | 33650 | 92 |
| 383 | 20240223 | 122500 | 2465125100 | 33650 | 33700 | 33700 | 33650 | 23 |
| 384 | 20240223 | 122400 | 2464350850 | 33700 | 33650 | 33700 | 33650 | 110 |
| 385 | 20240223 | 122300 | 2460648150 | 33700 | 33700 | 33700 | 33650 | 299 |
| 386 | 20240223 | 122200 | 2450580450 | 33650 | 33700 | 33700 | 33650 | 91 |
| 387 | 20240223 | 122100 | 2447518100 | 33650 | 33700 | 33700 | 33650 | 54 |
| 388 | 20240223 | 122000 | 2445699400 | 33650 | 33650 | 33700 | 33650 | 158 |
| 389 | 20240223 | 121900 | 2440380150 | 33700 | 33650 | 33700 | 33650 | 30 |
| 390 | 20240223 | 121800 | 2439370350 | 33700 | 33650 | 33700 | 33650 | 150 |
| 391 | 20240223 | 121700 | 2434322650 | 33650 | 33700 | 33700 | 33650 | 62 |
| 392 | 20240223 | 121600 | 2432234650 | 33650 | 33700 | 33700 | 33650 | 82 |
| 393 | 20240223 | 121500 | 2429475150 | 33700 | 33700 | 33700 | 33650 | 34 |
| 394 | 20240223 | 121400 | 2428330100 | 33650 | 33750 | 33750 | 33650 | 364 |
| 395 | 20240223 | 121300 | 2416061450 | 33700 | 33700 | 33750 | 33700 | 39 |
| 396 | 20240223 | 121200 | 2414747050 | 33650 | 33650 | 33700 | 33650 | 143 |
| 397 | 20240223 | 121100 | 2409932350 | 33700 | 33700 | 33700 | 33650 | 35 |
| 398 | 20240223 | 121000 | 2408754400 | 33650 | 33700 | 33700 | 33650 | 64 |
| 399 | 20240223 | 120900 | 2406598450 | 33700 | 33700 | 33750 | 33650 | 383 |
| 400 | 20240223 | 120800 | 2393692100 | 33700 | 33700 | 33750 | 33700 | 159 |
| 401 | 20240223 | 120700 | 2388332950 | 33750 | 33700 | 33750 | 33650 | 589 |
| 402 | 20240223 | 120600 | 2368486250 | 33700 | 33650 | 33700 | 33650 | 41 |
| 403 | 20240223 | 120500 | 2367104950 | 33650 | 33650 | 33700 | 33650 | 140 |
| 404 | 20240223 | 120400 | 2362393900 | 33700 | 33700 | 33700 | 33650 | 31 |
| 405 | 20240223 | 120300 | 2361349950 | 33700 | 33700 | 33700 | 33650 | 756 |
| 406 | 20240223 | 120200 | 2335876500 | 33700 | 33700 | 33750 | 33700 | 144 |
| 407 | 20240223 | 120100 | 2331022600 | 33750 | 33750 | 33750 | 33700 | 111 |
| 408 | 20240223 | 120000 | 2327281600 | 33700 | 33750 | 33750 | 33700 | 48 |
| 409 | 20240223 | 115900 | 2325663800 | 33750 | 33750 | 33750 | 33700 | 246 |
| 410 | 20240223 | 115800 | 2317369550 | 33700 | 33700 | 33750 | 33700 | 115 |
| 411 | 20240223 | 115700 | 2313493450 | 33700 | 33700 | 33750 | 33700 | 190 |
| 412 | 20240223 | 115600 | 2307088300 | 33700 | 33700 | 33750 | 33700 | 166 |
| 413 | 20240223 | 115500 | 2301492800 | 33700 | 33650 | 33750 | 33650 | 201 |
| 414 | 20240223 | 115400 | 2294722450 | 33650 | 33700 | 33750 | 33650 | 154 |
| 415 | 20240223 | 115300 | 2289536800 | 33650 | 33600 | 33700 | 33600 | 322 |
| 416 | 20240223 | 115200 | 2278696450 | 33650 | 33700 | 33700 | 33650 | 214 |
| 417 | 20240223 | 115100 | 2271493350 | 33700 | 33700 | 33700 | 33650 | 155 |
| 418 | 20240223 | 115000 | 2266276550 | 33700 | 33650 | 33700 | 33650 | 174 |
| 419 | 20240223 | 114900 | 2260420800 | 33700 | 33650 | 33700 | 33650 | 140 |
| 420 | 20240223 | 114800 | 2255709100 | 33650 | 33700 | 33700 | 33650 | 214 |
| 421 | 20240223 | 114700 | 2248506350 | 33650 | 33600 | 33700 | 33600 | 174 |
| 422 | 20240223 | 114600 | 2242651800 | 33600 | 33650 | 33700 | 33600 | 292 |
| 423 | 20240223 | 114500 | 2232827700 | 33650 | 33650 | 33700 | 33600 | 193 |
| 424 | 20240223 | 114400 | 2226337000 | 33650 | 33650 | 33650 | 33600 | 393 |
| 425 | 20240223 | 114300 | 2213125050 | 33650 | 33650 | 33650 | 33600 | 216 |
| 426 | 20240223 | 114200 | 2205866200 | 33600 | 33650 | 33700 | 33600 | 607 |
| 427 | 20240223 | 114100 | 2185440650 | 33700 | 33650 | 33700 | 33650 | 137 |
| 428 | 20240223 | 114000 | 2180827700 | 33700 | 33700 | 33700 | 33650 | 386 |
| 429 | 20240223 | 113900 | 2167838000 | 33650 | 33650 | 33700 | 33650 | 357 |
| 430 | 20240223 | 113800 | 2155821100 | 33700 | 33700 | 33700 | 33650 | 207 |
| 431 | 20240223 | 113700 | 2148849700 | 33650 | 33650 | 33700 | 33650 | 427 |
| 432 | 20240223 | 113600 | 2134476450 | 33700 | 33700 | 33750 | 33700 | 1712 |
| 433 | 20240223 | 113500 | 2076780850 | 33700 | 33750 | 33750 | 33700 | 256 |
| 434 | 20240223 | 113400 | 2068152800 | 33750 | 33750 | 33750 | 33750 | 62 |
| 435 | 20240223 | 113300 | 2066060300 | 33700 | 33750 | 33800 | 33700 | 1358 |
| 436 | 20240223 | 113200 | 2020239600 | 33800 | 33800 | 33800 | 33750 | 237 |
| 437 | 20240223 | 113100 | 2012239700 | 33800 | 33800 | 33800 | 33750 | 308 |
| 438 | 20240223 | 113000 | 2001840450 | 33750 | 33750 | 33800 | 33750 | 111 |
| 439 | 20240223 | 112900 | 1998090850 | 33750 | 33750 | 33800 | 33750 | 263 |
| 440 | 20240223 | 112800 | 1989213450 | 33750 | 33800 | 33800 | 33750 | 68 |
| 441 | 20240223 | 112700 | 1986917350 | 33750 | 33750 | 33800 | 33750 | 272 |
| 442 | 20240223 | 112600 | 1977735800 | 33750 | 33750 | 33800 | 33700 | 606 |
| 443 | 20240223 | 112500 | 1957302800 | 33750 | 33750 | 33800 | 33750 | 243 |
| 444 | 20240223 | 112400 | 1949101150 | 33750 | 33800 | 33800 | 33750 | 146 |
| 445 | 20240223 | 112300 | 1944173150 | 33800 | 33800 | 33800 | 33750 | 236 |
| 446 | 20240223 | 112200 | 1936205250 | 33800 | 33750 | 33800 | 33750 | 724 |
| 447 | 20240223 | 112100 | 1911769950 | 33750 | 33700 | 33750 | 33700 | 151 |
| 448 | 20240223 | 112000 | 1906678400 | 33700 | 33750 | 33750 | 33700 | 242 |
| 449 | 20240223 | 111900 | 1898519850 | 33750 | 33750 | 33750 | 33700 | 147 |
| 450 | 20240223 | 111800 | 1893565300 | 33750 | 33750 | 33800 | 33700 | 197 |
| 451 | 20240223 | 111700 | 1886923750 | 33750 | 33750 | 33850 | 33700 | 196 |
| 452 | 20240223 | 111600 | 1880311150 | 33750 | 33800 | 33850 | 33750 | 1865 |
| 453 | 20240223 | 111500 | 1817353950 | 33800 | 33750 | 33800 | 33750 | 191 |
| 454 | 20240223 | 111400 | 1810904800 | 33750 | 33750 | 33850 | 33750 | 227 |
| 455 | 20240223 | 111300 | 1803241800 | 33800 | 33800 | 33800 | 33750 | 127 |
| 456 | 20240223 | 111200 | 1798953800 | 33800 | 33800 | 33800 | 33750 | 195 |
| 457 | 20240223 | 111100 | 1792370400 | 33750 | 33750 | 33800 | 33750 | 275 |
| 458 | 20240223 | 111000 | 1783088850 | 33750 | 33800 | 33800 | 33750 | 145 |
| 459 | 20240223 | 110900 | 1778194550 | 33750 | 33750 | 33800 | 33750 | 237 |
| 460 | 20240223 | 110800 | 1770193450 | 33800 | 33750 | 33800 | 33750 | 92 |
| 461 | 20240223 | 110700 | 1767088100 | 33800 | 33750 | 33800 | 33750 | 194 |
| 462 | 20240223 | 110600 | 1760539500 | 33750 | 33750 | 33800 | 33750 | 172 |
| 463 | 20240223 | 110500 | 1754732450 | 33800 | 33750 | 33800 | 33750 | 203 |
| 464 | 20240223 | 110400 | 1747879300 | 33750 | 33750 | 33800 | 33700 | 331 |
| 465 | 20240223 | 110300 | 1736711600 | 33700 | 33800 | 33800 | 33700 | 1609 |
| 466 | 20240223 | 110200 | 1682412250 | 33800 | 33800 | 33800 | 33750 | 189 |
| 467 | 20240223 | 110100 | 1676030400 | 33800 | 33800 | 33850 | 33750 | 604 |
| 468 | 20240223 | 110000 | 1655621550 | 33900 | 33800 | 33900 | 33800 | 134 |
| 469 | 20240223 | 105900 | 1651090150 | 33800 | 33800 | 33850 | 33800 | 421 |
| 470 | 20240223 | 105800 | 1636860050 | 33850 | 33800 | 33850 | 33800 | 550 |
| 471 | 20240223 | 105700 | 1618268100 | 33800 | 33800 | 33850 | 33800 | 220 |
| 472 | 20240223 | 105600 | 1610831500 | 33850 | 33850 | 33850 | 33800 | 183 |
| 473 | 20240223 | 105500 | 1604641800 | 33850 | 33900 | 33900 | 33850 | 254 |
| 474 | 20240223 | 105400 | 1596041950 | 33850 | 33800 | 33900 | 33800 | 130 |
| 475 | 20240223 | 105300 | 1591641250 | 33850 | 33900 | 33900 | 33800 | 192 |
| 476 | 20240223 | 105200 | 1585150050 | 33800 | 33850 | 33900 | 33800 | 829 |
| 477 | 20240223 | 105100 | 1557090650 | 33850 | 33850 | 33900 | 33850 | 212 |
| 478 | 20240223 | 105000 | 1549912200 | 33850 | 33850 | 33900 | 33850 | 126 |
| 479 | 20240223 | 104900 | 1545645500 | 33850 | 33900 | 33950 | 33850 | 324 |
| 480 | 20240223 | 104800 | 1534672650 | 33900 | 33900 | 33950 | 33850 | 88 |
| 481 | 20240223 | 104700 | 1531689400 | 33900 | 33900 | 33900 | 33850 | 163 |
| 482 | 20240223 | 104600 | 1526165750 | 33850 | 33900 | 33950 | 33850 | 138 |
| 483 | 20240223 | 104500 | 1521490800 | 33900 | 33850 | 33950 | 33800 | 247 |
| 484 | 20240223 | 104400 | 1513121300 | 33850 | 33850 | 33950 | 33800 | 222 |
| 485 | 20240223 | 104300 | 1505606300 | 33800 | 33800 | 33850 | 33750 | 203 |
| 486 | 20240223 | 104200 | 1498748600 | 33750 | 33800 | 33850 | 33750 | 808 |
| 487 | 20240223 | 104100 | 1471444800 | 33850 | 33800 | 33850 | 33800 | 433 |
| 488 | 20240223 | 104000 | 1456799550 | 33850 | 33850 | 33850 | 33800 | 258 |
| 489 | 20240223 | 103900 | 1448073950 | 33850 | 33800 | 33850 | 33800 | 156 |
| 490 | 20240223 | 103800 | 1442799350 | 33800 | 33800 | 33850 | 33800 | 137 |
| 491 | 20240223 | 103700 | 1438167950 | 33850 | 33850 | 33900 | 33850 | 276 |
| 492 | 20240223 | 103600 | 1428824450 | 33850 | 33850 | 33900 | 33850 | 275 |
| 493 | 20240223 | 103500 | 1419515350 | 33900 | 33850 | 33900 | 33850 | 44 |
| 494 | 20240223 | 103400 | 1418024600 | 33900 | 33900 | 33900 | 33850 | 291 |
| 495 | 20240223 | 103300 | 1408173650 | 33850 | 33850 | 33900 | 33850 | 75 |
| 496 | 20240223 | 103200 | 1405633000 | 33850 | 33850 | 33900 | 33850 | 251 |
| 497 | 20240223 | 103100 | 1397136200 | 33850 | 33900 | 33900 | 33850 | 24 |
| 498 | 20240223 | 103000 | 1396323400 | 33900 | 33850 | 33900 | 33850 | 225 |
| 499 | 20240223 | 102900 | 1388703450 | 33900 | 33850 | 33900 | 33850 | 316 |
| 500 | 20240223 | 102800 | 1378004500 | 33850 | 33850 | 33900 | 33850 | 613 |
| 501 | 20240223 | 102700 | 1357253900 | 33850 | 33900 | 33900 | 33850 | 612 |
| 502 | 20240223 | 102600 | 1336525550 | 33850 | 33900 | 34000 | 33850 | 493 |
| 503 | 20240223 | 102500 | 1319799900 | 33900 | 33900 | 33950 | 33850 | 136 |
| 504 | 20240223 | 102400 | 1315192800 | 33950 | 33900 | 33950 | 33900 | 8 |
| 505 | 20240223 | 102300 | 1314921300 | 33900 | 33900 | 33950 | 33850 | 497 |
| 506 | 20240223 | 102200 | 1298073850 | 33900 | 33900 | 33950 | 33850 | 146 |
| 507 | 20240223 | 102100 | 1293123650 | 33850 | 33900 | 33900 | 33850 | 94 |
| 508 | 20240223 | 102000 | 1289941400 | 33850 | 33850 | 33900 | 33850 | 157 |
| 509 | 20240223 | 101900 | 1284626600 | 33850 | 33900 | 33900 | 33850 | 201 |
| 510 | 20240223 | 101800 | 1277820700 | 33900 | 33900 | 33900 | 33900 | 28 |
| 511 | 20240223 | 101700 | 1276871500 | 33900 | 33850 | 33950 | 33850 | 369 |
| 512 | 20240223 | 101600 | 1264360750 | 33850 | 33850 | 33900 | 33850 | 167 |
| 513 | 20240223 | 101500 | 1258706450 | 33900 | 33800 | 33900 | 33800 | 233 |
| 514 | 20240223 | 101400 | 1250821300 | 33800 | 33800 | 33900 | 33800 | 126 |
| 515 | 20240223 | 101300 | 1246560350 | 33800 | 33950 | 33950 | 33800 | 1068 |
| 516 | 20240223 | 101200 | 1210413350 | 33950 | 33900 | 33950 | 33850 | 169 |
| 517 | 20240223 | 101100 | 1204686750 | 33850 | 33850 | 33900 | 33850 | 128 |
| 518 | 20240223 | 101000 | 1200352350 | 33900 | 33900 | 33950 | 33850 | 325 |
| 519 | 20240223 | 100900 | 1189331700 | 33950 | 33850 | 33950 | 33850 | 25 |
| 520 | 20240223 | 100800 | 1188483950 | 33950 | 33900 | 33950 | 33850 | 287 |
| 521 | 20240223 | 100700 | 1178761850 | 33900 | 33850 | 33900 | 33850 | 105 |
| 522 | 20240223 | 100600 | 1175206100 | 33900 | 33900 | 33900 | 33850 | 264 |
| 523 | 20240223 | 100500 | 1166268400 | 33850 | 33850 | 33900 | 33800 | 558 |
| 524 | 20240223 | 100400 | 1147380100 | 33900 | 33900 | 33950 | 33850 | 227 |
| 525 | 20240223 | 100300 | 1139693400 | 33900 | 33850 | 33900 | 33850 | 89 |
| 526 | 20240223 | 100200 | 1136679950 | 33900 | 33900 | 33900 | 33850 | 421 |
| 527 | 20240223 | 100100 | 1122421450 | 33950 | 33900 | 33950 | 33900 | 101 |
| 528 | 20240223 | 100000 | 1118995950 | 33900 | 33850 | 33950 | 33850 | 561 |
| 529 | 20240223 | 095900 | 1099982750 | 33900 | 33900 | 33900 | 33850 | 111 |
| 530 | 20240223 | 095800 | 1096222600 | 33900 | 33900 | 33900 | 33900 | 81 |
| 531 | 20240223 | 095700 | 1093476700 | 33950 | 33900 | 33950 | 33900 | 94 |
| 532 | 20240223 | 095600 | 1090289800 | 33900 | 33900 | 33950 | 33900 | 67 |
| 533 | 20240223 | 095500 | 1088018200 | 33900 | 33950 | 33950 | 33900 | 100 |
| 534 | 20240223 | 095400 | 1084627650 | 33950 | 33850 | 33950 | 33850 | 65 |
| 535 | 20240223 | 095300 | 1082422300 | 34000 | 33950 | 34000 | 33850 | 115 |
| 536 | 20240223 | 095200 | 1078525000 | 33950 | 33900 | 33950 | 33850 | 287 |
| 537 | 20240223 | 095100 | 1068807700 | 33900 | 33900 | 33900 | 33850 | 434 |
| 538 | 20240223 | 095000 | 1054098850 | 33900 | 33900 | 33950 | 33900 | 140 |
| 539 | 20240223 | 094900 | 1049350250 | 33900 | 34000 | 34000 | 33900 | 29 |
| 540 | 20240223 | 094800 | 1048365700 | 34000 | 34000 | 34000 | 33900 | 327 |
| 541 | 20240223 | 094700 | 1037265100 | 34000 | 33950 | 34000 | 33900 | 149 |
| 542 | 20240223 | 094600 | 1032211100 | 33850 | 33850 | 33950 | 33800 | 89 |
| 543 | 20240223 | 094500 | 1029197900 | 33800 | 33950 | 33950 | 33800 | 101 |
| 544 | 20240223 | 094400 | 1025781650 | 33950 | 33850 | 33950 | 33800 | 310 |
| 545 | 20240223 | 094300 | 1015287500 | 33850 | 33850 | 33950 | 33850 | 202 |
| 546 | 20240223 | 094200 | 1008443450 | 33850 | 33800 | 33850 | 33800 | 131 |
| 547 | 20240223 | 094100 | 1004012900 | 33800 | 33950 | 33950 | 33800 | 114 |
| 548 | 20240223 | 094000 | 1000156850 | 33800 | 33750 | 33950 | 33750 | 331 |
| 549 | 20240223 | 093900 | 988961900 | 33750 | 33800 | 33850 | 33750 | 419 |
| 550 | 20240223 | 093800 | 974813350 | 33750 | 33800 | 33800 | 33750 | 217 |
| 551 | 20240223 | 093700 | 967478800 | 33700 | 33850 | 33850 | 33700 | 4337 |
| 552 | 20240223 | 093600 | 821188200 | 33850 | 33850 | 33850 | 33800 | 246 |
| 553 | 20240223 | 093500 | 812864850 | 33950 | 33850 | 33950 | 33800 | 3612 |
| 554 | 20240223 | 093400 | 690596150 | 33900 | 33900 | 33950 | 33850 | 983 |
| 555 | 20240223 | 093300 | 657273600 | 33950 | 34000 | 34000 | 33950 | 568 |
| 556 | 20240223 | 093200 | 637988500 | 34000 | 33950 | 34100 | 33950 | 131 |
| 557 | 20240223 | 093100 | 633535100 | 34050 | 33950 | 34050 | 33950 | 374 |
| 558 | 20240223 | 093000 | 620832300 | 33950 | 34000 | 34100 | 33950 | 402 |
| 559 | 20240223 | 092900 | 607163000 | 34100 | 34000 | 34100 | 34000 | 712 |
| 560 | 20240223 | 092800 | 582948500 | 34050 | 34050 | 34100 | 34050 | 534 |
| 561 | 20240223 | 092700 | 564759200 | 34050 | 34200 | 34250 | 34050 | 571 |
| 562 | 20240223 | 092600 | 545275800 | 34250 | 34250 | 34300 | 34250 | 239 |
| 563 | 20240223 | 092500 | 537089700 | 34300 | 34250 | 34300 | 34250 | 135 |
| 564 | 20240223 | 092400 | 532462950 | 34300 | 34300 | 34300 | 34250 | 195 |
| 565 | 20240223 | 092300 | 525774700 | 34350 | 34300 | 34400 | 34250 | 827 |
| 566 | 20240223 | 092200 | 497389250 | 34300 | 34250 | 34300 | 34250 | 220 |
| 567 | 20240223 | 092100 | 489849400 | 34300 | 34150 | 34300 | 34100 | 388 |
| 568 | 20240223 | 092000 | 476580950 | 34200 | 34150 | 34250 | 34000 | 271 |
| 569 | 20240223 | 091900 | 467332750 | 34000 | 34200 | 34250 | 34000 | 1173 |
| 570 | 20240223 | 091800 | 427335600 | 34200 | 34300 | 34300 | 34200 | 199 |
| 571 | 20240223 | 091700 | 420526000 | 34250 | 34300 | 34300 | 34200 | 337 |
| 572 | 20240223 | 091600 | 408988000 | 34300 | 34300 | 34300 | 34200 | 169 |
| 573 | 20240223 | 091500 | 403199250 | 34300 | 34200 | 34300 | 34150 | 2614 |
| 574 | 20240223 | 091400 | 313784050 | 34150 | 34100 | 34150 | 34100 | 370 |
| 575 | 20240223 | 091300 | 301149400 | 34100 | 34100 | 34150 | 34100 | 249 |
| 576 | 20240223 | 091200 | 292657200 | 34100 | 34100 | 34100 | 34050 | 255 |
| 577 | 20240223 | 091100 | 283963200 | 34100 | 34150 | 34150 | 34100 | 109 |
| 578 | 20240223 | 091000 | 280244700 | 34150 | 34150 | 34150 | 34100 | 80 |
| 579 | 20240223 | 090900 | 277513850 | 34200 | 34150 | 34200 | 34000 | 355 |
| 580 | 20240223 | 090800 | 265406750 | 34150 | 33950 | 34150 | 33950 | 582 |
| 581 | 20240223 | 090700 | 245593550 | 34000 | 34000 | 34100 | 34000 | 113 |
| 582 | 20240223 | 090600 | 241750950 | 34000 | 34000 | 34050 | 33950 | 764 |
| 583 | 20240223 | 090500 | 215786150 | 33950 | 33900 | 34050 | 33900 | 361 |
| 584 | 20240223 | 090400 | 203537950 | 33900 | 34100 | 34100 | 33900 | 618 |
| 585 | 20240223 | 090300 | 182561050 | 34000 | 34100 | 34100 | 34000 | 612 |
| 586 | 20240223 | 090200 | 161732750 | 34100 | 33900 | 34100 | 33900 | 454 |
| 587 | 20240223 | 090100 | 146301850 | 33950 | 34050 | 34250 | 33850 | 593 |
| 588 | 20240223 | 090000 | 126182900 | 34200 | 34300 | 34300 | 33950 | 3689 |