30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 1969 |
| 3 | 20240223 | 182900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20240223 | 182800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20240223 | 182700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20240223 | 182600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20240223 | 182500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20240223 | 182400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20240223 | 182300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20240223 | 182200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20240223 | 182100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20240223 | 182000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20240223 | 181900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20240223 | 181800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20240223 | 181700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20240223 | 181600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20240223 | 181500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20240223 | 181400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20240223 | 181300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20240223 | 181200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20240223 | 181100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20240223 | 181000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20240223 | 180900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20240223 | 180800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20240223 | 180700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20240223 | 180600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20240223 | 180500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20240223 | 180400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20240223 | 180300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20240223 | 180200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20240223 | 180100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20240223 | 180000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 1969 |
| 33 | 20240223 | 175900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20240223 | 175800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20240223 | 175700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20240223 | 175600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20240223 | 175500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20240223 | 175400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20240223 | 175300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20240223 | 175200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20240223 | 175100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20240223 | 175000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20240223 | 174900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20240223 | 174800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20240223 | 174700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20240223 | 174600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20240223 | 174500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20240223 | 174400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20240223 | 174300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20240223 | 174200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20240223 | 174100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20240223 | 174000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20240223 | 173900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20240223 | 173800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20240223 | 173700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20240223 | 173600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20240223 | 173500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20240223 | 173400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20240223 | 173300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20240223 | 173200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20240223 | 173100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20240223 | 173000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 1969 |
| 63 | 20240223 | 172900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20240223 | 172800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20240223 | 172700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20240223 | 172600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20240223 | 172500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20240223 | 172400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20240223 | 172300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20240223 | 172200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20240223 | 172100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20240223 | 172000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20240223 | 171900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20240223 | 171800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20240223 | 171700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20240223 | 171600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20240223 | 171500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20240223 | 171400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20240223 | 171300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20240223 | 171200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20240223 | 171100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20240223 | 171000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20240223 | 170900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20240223 | 170800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20240223 | 170700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20240223 | 170600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20240223 | 170500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20240223 | 170400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20240223 | 170300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20240223 | 170200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20240223 | 170100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20240223 | 170000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 1969 |
| 93 | 20240223 | 165900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20240223 | 165800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20240223 | 165700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20240223 | 165600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20240223 | 165500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20240223 | 165400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20240223 | 165300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20240223 | 165200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20240223 | 165100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20240223 | 165000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20240223 | 164900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20240223 | 164800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20240223 | 164700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20240223 | 164600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20240223 | 164500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20240223 | 164400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20240223 | 164300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20240223 | 164200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20240223 | 164100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20240223 | 164000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20240223 | 163900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20240223 | 163800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20240223 | 163700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20240223 | 163600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20240223 | 163500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20240223 | 163400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20240223 | 163300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20240223 | 163200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20240223 | 163100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20240223 | 163000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 1969 |
| 123 | 20240223 | 162900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20240223 | 162800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20240223 | 162700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20240223 | 162600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20240223 | 162500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20240223 | 162400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20240223 | 162300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20240223 | 162200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20240223 | 162100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20240223 | 162000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20240223 | 161900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20240223 | 161800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20240223 | 161700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20240223 | 161600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20240223 | 161500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20240223 | 161400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20240223 | 161300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20240223 | 161200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20240223 | 161100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20240223 | 161000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20240223 | 160900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20240223 | 160800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20240223 | 160700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20240223 | 160600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20240223 | 160500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20240223 | 160400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20240223 | 160300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20240223 | 160200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20240223 | 160100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20240223 | 160000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 1969 |
| 153 | 20240223 | 155900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20240223 | 155800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20240223 | 155700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20240223 | 155600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20240223 | 155500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20240223 | 155400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20240223 | 155300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20240223 | 155200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20240223 | 155100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20240223 | 155000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20240223 | 154900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20240223 | 154800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20240223 | 154700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20240223 | 154600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20240223 | 154500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20240223 | 154400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20240223 | 154300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20240223 | 154200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20240223 | 154100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20240223 | 154000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20240223 | 153900 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20240223 | 153800 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20240223 | 153700 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20240223 | 153600 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20240223 | 153500 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20240223 | 153400 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20240223 | 153300 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20240223 | 153200 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20240223 | 153100 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20240223 | 153000 | 3750736200 | 20650 | 20650 | 20650 | 20650 | 3938 |
| 183 | 20240223 | 152900 | 3710076350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20240223 | 152800 | 3710076350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20240223 | 152700 | 3710076350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20240223 | 152600 | 3710076350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20240223 | 152500 | 3710076350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20240223 | 152400 | 3710076350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20240223 | 152300 | 3710076350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20240223 | 152200 | 3710076350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20240223 | 152100 | 3710076350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20240223 | 152000 | 3710076350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20240223 | 151900 | 3710076350 | 20650 | 20700 | 20700 | 20600 | 414 |
| 194 | 20240223 | 151800 | 3701539550 | 20650 | 20700 | 20700 | 20650 | 1036 |
| 195 | 20240223 | 151700 | 3680138800 | 20600 | 20700 | 20700 | 20600 | 147 |
| 196 | 20240223 | 151600 | 3677101900 | 20650 | 20700 | 20700 | 20650 | 303 |
| 197 | 20240223 | 151500 | 3670844250 | 20650 | 20600 | 20700 | 20600 | 312 |
| 198 | 20240223 | 151400 | 3664389450 | 20650 | 20650 | 20650 | 20600 | 232 |
| 199 | 20240223 | 151300 | 3659608650 | 20600 | 20600 | 20700 | 20600 | 234 |
| 200 | 20240223 | 151200 | 3654787450 | 20600 | 20600 | 20600 | 20600 | 201 |
| 201 | 20240223 | 151100 | 3650646850 | 20700 | 20600 | 20700 | 20600 | 1185 |
| 202 | 20240223 | 151000 | 3626159500 | 20600 | 20600 | 20600 | 20600 | 103 |
| 203 | 20240223 | 150900 | 3624037700 | 20600 | 20600 | 20600 | 20600 | 415 |
| 204 | 20240223 | 150800 | 3615488700 | 20600 | 20600 | 20650 | 20600 | 204 |
| 205 | 20240223 | 150700 | 3611286100 | 20600 | 20650 | 20700 | 20550 | 7025 |
| 206 | 20240223 | 150600 | 3466399150 | 20650 | 20600 | 20700 | 20600 | 2329 |
| 207 | 20240223 | 150500 | 3418275650 | 20600 | 20600 | 20600 | 20600 | 152 |
| 208 | 20240223 | 150400 | 3415144450 | 20600 | 20600 | 20650 | 20600 | 242 |
| 209 | 20240223 | 150300 | 3410158500 | 20650 | 20600 | 20650 | 20600 | 210 |
| 210 | 20240223 | 150200 | 3405832000 | 20600 | 20600 | 20650 | 20600 | 303 |
| 211 | 20240223 | 150100 | 3399585100 | 20650 | 20600 | 20650 | 20600 | 538 |
| 212 | 20240223 | 150000 | 3388497100 | 20650 | 20600 | 20650 | 20600 | 370 |
| 213 | 20240223 | 145900 | 3380867400 | 20600 | 20600 | 20650 | 20600 | 626 |
| 214 | 20240223 | 145800 | 3367970500 | 20600 | 20600 | 20650 | 20600 | 278 |
| 215 | 20240223 | 145700 | 3362243650 | 20600 | 20650 | 20650 | 20600 | 372 |
| 216 | 20240223 | 145600 | 3354580300 | 20600 | 20650 | 20650 | 20600 | 408 |
| 217 | 20240223 | 145500 | 3346173950 | 20650 | 20600 | 20650 | 20600 | 320 |
| 218 | 20240223 | 145400 | 3339580900 | 20600 | 20650 | 20650 | 20600 | 509 |
| 219 | 20240223 | 145300 | 3329084800 | 20650 | 20600 | 20650 | 20600 | 433 |
| 220 | 20240223 | 145200 | 3320162950 | 20600 | 20600 | 20650 | 20600 | 451 |
| 221 | 20240223 | 145100 | 3310870850 | 20600 | 20600 | 20600 | 20600 | 215 |
| 222 | 20240223 | 145000 | 3306441850 | 20600 | 20600 | 20650 | 20600 | 576 |
| 223 | 20240223 | 144900 | 3294570150 | 20600 | 20600 | 20650 | 20600 | 266 |
| 224 | 20240223 | 144800 | 3289087750 | 20600 | 20600 | 20650 | 20600 | 371 |
| 225 | 20240223 | 144700 | 3281442300 | 20600 | 20600 | 20650 | 20600 | 243 |
| 226 | 20240223 | 144600 | 3276435750 | 20600 | 20600 | 20650 | 20600 | 299 |
| 227 | 20240223 | 144500 | 3270276300 | 20600 | 20600 | 20650 | 20600 | 242 |
| 228 | 20240223 | 144400 | 3265289650 | 20600 | 20650 | 20650 | 20600 | 387 |
| 229 | 20240223 | 144300 | 3257308500 | 20650 | 20600 | 20650 | 20600 | 700 |
| 230 | 20240223 | 144200 | 3242881400 | 20600 | 20600 | 20650 | 20600 | 315 |
| 231 | 20240223 | 144100 | 3236387700 | 20600 | 20600 | 20650 | 20600 | 336 |
| 232 | 20240223 | 144000 | 3229464900 | 20600 | 20650 | 20650 | 20600 | 262 |
| 233 | 20240223 | 143900 | 3224064600 | 20600 | 20600 | 20650 | 20600 | 354 |
| 234 | 20240223 | 143800 | 3216770550 | 20600 | 20600 | 20650 | 20600 | 663 |
| 235 | 20240223 | 143700 | 3203109850 | 20600 | 20600 | 20650 | 20600 | 389 |
| 236 | 20240223 | 143600 | 3195094150 | 20650 | 20650 | 20650 | 20600 | 255 |
| 237 | 20240223 | 143500 | 3189833950 | 20600 | 20650 | 20650 | 20600 | 236 |
| 238 | 20240223 | 143400 | 3184971000 | 20600 | 20650 | 20650 | 20600 | 331 |
| 239 | 20240223 | 143300 | 3178152250 | 20650 | 20650 | 20650 | 20600 | 362 |
| 240 | 20240223 | 143200 | 3170687550 | 20600 | 20650 | 20650 | 20600 | 528 |
| 241 | 20240223 | 143100 | 3159794800 | 20650 | 20600 | 20650 | 20600 | 463 |
| 242 | 20240223 | 143000 | 3150252700 | 20650 | 20650 | 20650 | 20600 | 124 |
| 243 | 20240223 | 142900 | 3147698200 | 20600 | 20650 | 20700 | 20600 | 405 |
| 244 | 20240223 | 142800 | 3139343250 | 20600 | 20700 | 20700 | 20600 | 275 |
| 245 | 20240223 | 142700 | 3133674450 | 20600 | 20600 | 20650 | 20600 | 1216 |
| 246 | 20240223 | 142600 | 3108574850 | 20600 | 20600 | 20600 | 20600 | 210 |
| 247 | 20240223 | 142500 | 3104248850 | 20650 | 20600 | 20650 | 20600 | 1087 |
| 248 | 20240223 | 142400 | 3081853300 | 20650 | 20600 | 20650 | 20600 | 151 |
| 249 | 20240223 | 142300 | 3078742300 | 20600 | 20600 | 20600 | 20600 | 425 |
| 250 | 20240223 | 142200 | 3069987300 | 20600 | 20650 | 20650 | 20600 | 2117 |
| 251 | 20240223 | 142100 | 3026314050 | 20650 | 20650 | 20700 | 20650 | 232 |
| 252 | 20240223 | 142000 | 3021522500 | 20650 | 20650 | 20700 | 20650 | 409 |
| 253 | 20240223 | 141900 | 3013076600 | 20650 | 20650 | 20700 | 20650 | 40 |
| 254 | 20240223 | 141800 | 3012249250 | 20650 | 20650 | 20700 | 20650 | 313 |
| 255 | 20240223 | 141700 | 3005784250 | 20650 | 20700 | 20700 | 20650 | 14 |
| 256 | 20240223 | 141600 | 3005494900 | 20650 | 20650 | 20650 | 20650 | 174 |
| 257 | 20240223 | 141500 | 3001901800 | 20650 | 20650 | 20650 | 20650 | 257 |
| 258 | 20240223 | 141400 | 2996594750 | 20700 | 20700 | 20700 | 20650 | 55 |
| 259 | 20240223 | 141300 | 2995457400 | 20650 | 20700 | 20700 | 20650 | 147 |
| 260 | 20240223 | 141200 | 2992419850 | 20650 | 20650 | 20700 | 20650 | 164 |
| 261 | 20240223 | 141100 | 2989033200 | 20650 | 20700 | 20700 | 20650 | 111 |
| 262 | 20240223 | 141000 | 2986741000 | 20650 | 20650 | 20650 | 20650 | 21 |
| 263 | 20240223 | 140900 | 2986307350 | 20650 | 20650 | 20650 | 20650 | 219 |
| 264 | 20240223 | 140800 | 2981785000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 265 | 20240223 | 140700 | 2981785000 | 20650 | 20650 | 20700 | 20650 | 33 |
| 266 | 20240223 | 140600 | 2981103500 | 20650 | 20650 | 20700 | 20650 | 299 |
| 267 | 20240223 | 140500 | 2974927650 | 20700 | 20700 | 20700 | 20700 | 0 |
| 268 | 20240223 | 140400 | 2974927650 | 20700 | 20650 | 20700 | 20650 | 245 |
| 269 | 20240223 | 140300 | 2969865850 | 20650 | 20650 | 20700 | 20650 | 494 |
| 270 | 20240223 | 140200 | 2959658650 | 20650 | 20650 | 20650 | 20650 | 300 |
| 271 | 20240223 | 140100 | 2953463650 | 20650 | 20650 | 20650 | 20650 | 11 |
| 272 | 20240223 | 140000 | 2953236500 | 20700 | 20650 | 20700 | 20650 | 278 |
| 273 | 20240223 | 135900 | 2947495000 | 20650 | 20650 | 20650 | 20650 | 59 |
| 274 | 20240223 | 135800 | 2946276650 | 20600 | 20650 | 20650 | 20600 | 47 |
| 275 | 20240223 | 135700 | 2945306700 | 20650 | 20600 | 20650 | 20600 | 206 |
| 276 | 20240223 | 135600 | 2941058300 | 20600 | 20650 | 20650 | 20600 | 246 |
| 277 | 20240223 | 135500 | 2935984150 | 20600 | 20600 | 20650 | 20600 | 158 |
| 278 | 20240223 | 135400 | 2932726950 | 20600 | 20600 | 20650 | 20600 | 108 |
| 279 | 20240223 | 135300 | 2930497750 | 20650 | 20650 | 20650 | 20600 | 308 |
| 280 | 20240223 | 135200 | 2924150850 | 20600 | 20600 | 20650 | 20600 | 1642 |
| 281 | 20240223 | 135100 | 2890313900 | 20600 | 20600 | 20650 | 20600 | 360 |
| 282 | 20240223 | 135000 | 2882881250 | 20650 | 20600 | 20650 | 20600 | 616 |
| 283 | 20240223 | 134900 | 2870177100 | 20600 | 20650 | 20650 | 20600 | 1826 |
| 284 | 20240223 | 134800 | 2832485100 | 20600 | 20600 | 20650 | 20600 | 158 |
| 285 | 20240223 | 134700 | 2829228250 | 20600 | 20600 | 20650 | 20600 | 214 |
| 286 | 20240223 | 134600 | 2824819300 | 20600 | 20650 | 20650 | 20600 | 494 |
| 287 | 20240223 | 134500 | 2814622900 | 20650 | 20600 | 20650 | 20600 | 77 |
| 288 | 20240223 | 134400 | 2813035800 | 20600 | 20600 | 20600 | 20600 | 121 |
| 289 | 20240223 | 134300 | 2810543200 | 20600 | 20650 | 20650 | 20600 | 136 |
| 290 | 20240223 | 134200 | 2807739950 | 20650 | 20600 | 20650 | 20600 | 15 |
| 291 | 20240223 | 134100 | 2807430600 | 20600 | 20600 | 20650 | 20600 | 296 |
| 292 | 20240223 | 134000 | 2801332050 | 20650 | 20650 | 20650 | 20600 | 18 |
| 293 | 20240223 | 133900 | 2800960500 | 20600 | 20600 | 20650 | 20600 | 177 |
| 294 | 20240223 | 133800 | 2797314250 | 20600 | 20600 | 20650 | 20600 | 15 |
| 295 | 20240223 | 133700 | 2797005100 | 20600 | 20600 | 20650 | 20600 | 308 |
| 296 | 20240223 | 133600 | 2790660100 | 20650 | 20600 | 20650 | 20600 | 30 |
| 297 | 20240223 | 133500 | 2790041250 | 20650 | 20650 | 20650 | 20600 | 108 |
| 298 | 20240223 | 133400 | 2787813650 | 20600 | 20650 | 20650 | 20600 | 262 |
| 299 | 20240223 | 133300 | 2782416350 | 20650 | 20600 | 20650 | 20600 | 82 |
| 300 | 20240223 | 133200 | 2780726750 | 20600 | 20650 | 20650 | 20600 | 250 |
| 301 | 20240223 | 133100 | 2775575200 | 20600 | 20650 | 20650 | 20600 | 291 |
| 302 | 20240223 | 133000 | 2769573200 | 20650 | 20650 | 20650 | 20600 | 206 |
| 303 | 20240223 | 132900 | 2765326400 | 20600 | 20600 | 20650 | 20600 | 128 |
| 304 | 20240223 | 132800 | 2762688600 | 20600 | 20600 | 20650 | 20600 | 190 |
| 305 | 20240223 | 132700 | 2758774550 | 20600 | 20600 | 20650 | 20600 | 173 |
| 306 | 20240223 | 132600 | 2755210650 | 20600 | 20600 | 20600 | 20600 | 112 |
| 307 | 20240223 | 132500 | 2752903450 | 20600 | 20600 | 20600 | 20600 | 492 |
| 308 | 20240223 | 132400 | 2742768250 | 20600 | 20600 | 20600 | 20600 | 408 |
| 309 | 20240223 | 132300 | 2734363450 | 20600 | 20600 | 20650 | 20600 | 2347 |
| 310 | 20240223 | 132200 | 2686013950 | 20600 | 20600 | 20650 | 20600 | 724 |
| 311 | 20240223 | 132100 | 2671071750 | 20600 | 20600 | 20650 | 20600 | 135 |
| 312 | 20240223 | 132000 | 2668289900 | 20600 | 20600 | 20650 | 20600 | 219 |
| 313 | 20240223 | 131900 | 2663778450 | 20600 | 20600 | 20650 | 20600 | 72 |
| 314 | 20240223 | 131800 | 2662295200 | 20600 | 20600 | 20650 | 20600 | 294 |
| 315 | 20240223 | 131700 | 2656238700 | 20600 | 20600 | 20650 | 20600 | 342 |
| 316 | 20240223 | 131600 | 2649193000 | 20600 | 20650 | 20650 | 20600 | 161 |
| 317 | 20240223 | 131500 | 2645876300 | 20600 | 20650 | 20650 | 20600 | 341 |
| 318 | 20240223 | 131400 | 2638846650 | 20600 | 20600 | 20650 | 20600 | 998 |
| 319 | 20240223 | 131300 | 2618243800 | 20600 | 20650 | 20650 | 20600 | 136 |
| 320 | 20240223 | 131200 | 2615441400 | 20650 | 20600 | 20650 | 20600 | 143 |
| 321 | 20240223 | 131100 | 2612495350 | 20600 | 20600 | 20600 | 20600 | 136 |
| 322 | 20240223 | 131000 | 2609693750 | 20650 | 20650 | 20650 | 20650 | 18 |
| 323 | 20240223 | 130900 | 2609322050 | 20600 | 20600 | 20650 | 20600 | 427 |
| 324 | 20240223 | 130800 | 2600518400 | 20600 | 20650 | 20650 | 20600 | 131 |
| 325 | 20240223 | 130700 | 2597814750 | 20650 | 20650 | 20650 | 20600 | 193 |
| 326 | 20240223 | 130600 | 2593836100 | 20600 | 20600 | 20650 | 20600 | 1913 |
| 327 | 20240223 | 130500 | 2554379250 | 20600 | 20650 | 20650 | 20600 | 204 |
| 328 | 20240223 | 130400 | 2550168850 | 20600 | 20600 | 20650 | 20600 | 2739 |
| 329 | 20240223 | 130300 | 2493613850 | 20600 | 20600 | 20650 | 20600 | 377 |
| 330 | 20240223 | 130200 | 2485839350 | 20600 | 20600 | 20600 | 20600 | 215 |
| 331 | 20240223 | 130100 | 2481410350 | 20600 | 20600 | 20650 | 20600 | 108 |
| 332 | 20240223 | 130000 | 2479184050 | 20600 | 20600 | 20650 | 20600 | 297 |
| 333 | 20240223 | 125900 | 2473065750 | 20600 | 20650 | 20650 | 20600 | 169 |
| 334 | 20240223 | 125800 | 2469578650 | 20600 | 20600 | 20650 | 20600 | 1890 |
| 335 | 20240223 | 125700 | 2430625250 | 20600 | 20600 | 20600 | 20600 | 295 |
| 336 | 20240223 | 125600 | 2424548250 | 20600 | 20600 | 20650 | 20600 | 213 |
| 337 | 20240223 | 125500 | 2420160200 | 20600 | 20600 | 20600 | 20600 | 116 |
| 338 | 20240223 | 125400 | 2417770600 | 20600 | 20600 | 20650 | 20600 | 283 |
| 339 | 20240223 | 125300 | 2411940750 | 20600 | 20650 | 20650 | 20600 | 279 |
| 340 | 20240223 | 125200 | 2406193300 | 20600 | 20600 | 20650 | 20600 | 271 |
| 341 | 20240223 | 125100 | 2400600400 | 20600 | 20600 | 20650 | 20600 | 116 |
| 342 | 20240223 | 125000 | 2398210500 | 20600 | 20600 | 20650 | 20600 | 3364 |
| 343 | 20240223 | 124900 | 2328912000 | 20600 | 20600 | 20650 | 20600 | 62 |
| 344 | 20240223 | 124800 | 2327633200 | 20600 | 20600 | 20600 | 20600 | 321 |
| 345 | 20240223 | 124700 | 2321020600 | 20600 | 20600 | 20650 | 20600 | 726 |
| 346 | 20240223 | 124600 | 2306064200 | 20600 | 20600 | 20650 | 20600 | 299 |
| 347 | 20240223 | 124500 | 2299904400 | 20600 | 20650 | 20700 | 20600 | 3593 |
| 348 | 20240223 | 124400 | 2225724300 | 20650 | 20650 | 20650 | 20650 | 281 |
| 349 | 20240223 | 124300 | 2219921650 | 20650 | 20650 | 20700 | 20650 | 29 |
| 350 | 20240223 | 124200 | 2219322750 | 20650 | 20650 | 20650 | 20650 | 60 |
| 351 | 20240223 | 124100 | 2218083750 | 20650 | 20650 | 20650 | 20650 | 365 |
| 352 | 20240223 | 124000 | 2210546500 | 20650 | 20650 | 20700 | 20650 | 917 |
| 353 | 20240223 | 123900 | 2191610350 | 20650 | 20650 | 20650 | 20650 | 1538 |
| 354 | 20240223 | 123800 | 2159850650 | 20650 | 20650 | 20700 | 20650 | 216 |
| 355 | 20240223 | 123700 | 2155390000 | 20650 | 20650 | 20650 | 20650 | 630 |
| 356 | 20240223 | 123600 | 2142380500 | 20650 | 20650 | 20700 | 20650 | 77 |
| 357 | 20240223 | 123500 | 2140789450 | 20650 | 20650 | 20650 | 20650 | 560 |
| 358 | 20240223 | 123400 | 2129225450 | 20700 | 20650 | 20700 | 20650 | 288 |
| 359 | 20240223 | 123300 | 2123277400 | 20650 | 20650 | 20700 | 20650 | 72 |
| 360 | 20240223 | 123200 | 2121790000 | 20650 | 20650 | 20650 | 20650 | 139 |
| 361 | 20240223 | 123100 | 2118919650 | 20650 | 20700 | 20700 | 20650 | 187 |
| 362 | 20240223 | 123000 | 2115058000 | 20700 | 20650 | 20700 | 20650 | 1131 |
| 363 | 20240223 | 122900 | 2091702750 | 20650 | 20650 | 20650 | 20650 | 44 |
| 364 | 20240223 | 122800 | 2090794150 | 20650 | 20700 | 20700 | 20650 | 444 |
| 365 | 20240223 | 122700 | 2081610500 | 20650 | 20700 | 20700 | 20650 | 170 |
| 366 | 20240223 | 122600 | 2078096600 | 20700 | 20700 | 20700 | 20700 | 2033 |
| 367 | 20240223 | 122500 | 2036013500 | 20650 | 20700 | 20700 | 20650 | 299 |
| 368 | 20240223 | 122400 | 2029838150 | 20700 | 20650 | 20700 | 20650 | 50 |
| 369 | 20240223 | 122300 | 2028803550 | 20700 | 20650 | 20700 | 20650 | 109 |
| 370 | 20240223 | 122200 | 2026552650 | 20650 | 20650 | 20650 | 20650 | 147 |
| 371 | 20240223 | 122100 | 2023517100 | 20650 | 20650 | 20650 | 20650 | 446 |
| 372 | 20240223 | 122000 | 2014307200 | 20650 | 20650 | 20650 | 20650 | 609 |
| 373 | 20240223 | 121900 | 2001731350 | 20700 | 20700 | 20700 | 20650 | 10197 |
| 374 | 20240223 | 121800 | 1790690900 | 20700 | 20700 | 20700 | 20700 | 119 |
| 375 | 20240223 | 121700 | 1788227600 | 20700 | 20700 | 20750 | 20700 | 81 |
| 376 | 20240223 | 121600 | 1786549800 | 20700 | 20700 | 20700 | 20700 | 159 |
| 377 | 20240223 | 121500 | 1783258500 | 20700 | 20700 | 20750 | 20700 | 141 |
| 378 | 20240223 | 121400 | 1780339050 | 20700 | 20700 | 20700 | 20700 | 95 |
| 379 | 20240223 | 121300 | 1778372550 | 20750 | 20700 | 20750 | 20700 | 346 |
| 380 | 20240223 | 121200 | 1771206000 | 20700 | 20700 | 20750 | 20700 | 184 |
| 381 | 20240223 | 121100 | 1767397100 | 20700 | 20700 | 20750 | 20700 | 128 |
| 382 | 20240223 | 121000 | 1764747300 | 20700 | 20750 | 20750 | 20700 | 50 |
| 383 | 20240223 | 120900 | 1763711050 | 20700 | 20700 | 20750 | 20700 | 245 |
| 384 | 20240223 | 120800 | 1758639450 | 20750 | 20750 | 20750 | 20700 | 348 |
| 385 | 20240223 | 120700 | 1751420050 | 20700 | 20700 | 20750 | 20700 | 335 |
| 386 | 20240223 | 120600 | 1744475000 | 20750 | 20700 | 20750 | 20700 | 185 |
| 387 | 20240223 | 120500 | 1740644750 | 20750 | 20700 | 20750 | 20700 | 28 |
| 388 | 20240223 | 120400 | 1740064300 | 20700 | 20750 | 20750 | 20700 | 96 |
| 389 | 20240223 | 120300 | 1738076900 | 20700 | 20700 | 20750 | 20700 | 184 |
| 390 | 20240223 | 120200 | 1734267250 | 20700 | 20700 | 20750 | 20700 | 122 |
| 391 | 20240223 | 120100 | 1731741800 | 20750 | 20750 | 20750 | 20700 | 61 |
| 392 | 20240223 | 120000 | 1730477500 | 20750 | 20750 | 20750 | 20700 | 348 |
| 393 | 20240223 | 115900 | 1723270200 | 20700 | 20700 | 20700 | 20700 | 140 |
| 394 | 20240223 | 115800 | 1720372200 | 20750 | 20750 | 20750 | 20750 | 75 |
| 395 | 20240223 | 115700 | 1718815950 | 20700 | 20750 | 20750 | 20700 | 154 |
| 396 | 20240223 | 115600 | 1715626350 | 20700 | 20700 | 20750 | 20700 | 224 |
| 397 | 20240223 | 115500 | 1710984550 | 20700 | 20750 | 20750 | 20700 | 460 |
| 398 | 20240223 | 115400 | 1701444100 | 20750 | 20750 | 20750 | 20700 | 1190 |
| 399 | 20240223 | 115300 | 1676752050 | 20700 | 20750 | 20750 | 20700 | 277 |
| 400 | 20240223 | 115200 | 1671017150 | 20750 | 20750 | 20750 | 20750 | 322 |
| 401 | 20240223 | 115100 | 1664335650 | 20750 | 20700 | 20750 | 20700 | 123 |
| 402 | 20240223 | 115000 | 1661788700 | 20750 | 20700 | 20750 | 20700 | 145 |
| 403 | 20240223 | 114900 | 1658786950 | 20700 | 20750 | 20750 | 20700 | 248 |
| 404 | 20240223 | 114800 | 1653644950 | 20750 | 20750 | 20750 | 20700 | 156 |
| 405 | 20240223 | 114700 | 1650413600 | 20750 | 20750 | 20750 | 20700 | 253 |
| 406 | 20240223 | 114600 | 1645171200 | 20750 | 20750 | 20750 | 20700 | 154 |
| 407 | 20240223 | 114500 | 1641980500 | 20750 | 20750 | 20800 | 20700 | 74 |
| 408 | 20240223 | 114400 | 1640445450 | 20750 | 20750 | 20750 | 20700 | 933 |
| 409 | 20240223 | 114300 | 1621098250 | 20750 | 20750 | 20750 | 20750 | 167 |
| 410 | 20240223 | 114200 | 1617633000 | 20750 | 20700 | 20750 | 20700 | 236 |
| 411 | 20240223 | 114100 | 1612738350 | 20700 | 20700 | 20700 | 20700 | 285 |
| 412 | 20240223 | 114000 | 1606838850 | 20700 | 20700 | 20750 | 20700 | 185 |
| 413 | 20240223 | 113900 | 1603005850 | 20700 | 20750 | 20750 | 20700 | 281 |
| 414 | 20240223 | 113800 | 1597180900 | 20750 | 20700 | 20750 | 20700 | 145 |
| 415 | 20240223 | 113700 | 1594178400 | 20750 | 20750 | 20750 | 20700 | 129 |
| 416 | 20240223 | 113600 | 1591506800 | 20750 | 20700 | 20750 | 20700 | 129 |
| 417 | 20240223 | 113500 | 1588831000 | 20750 | 20750 | 20750 | 20700 | 22 |
| 418 | 20240223 | 113400 | 1588374750 | 20700 | 20750 | 20750 | 20700 | 380 |
| 419 | 20240223 | 113300 | 1580501650 | 20750 | 20750 | 20750 | 20700 | 45 |
| 420 | 20240223 | 113200 | 1579569100 | 20750 | 20750 | 20750 | 20700 | 265 |
| 421 | 20240223 | 113100 | 1574075300 | 20750 | 20750 | 20800 | 20750 | 152 |
| 422 | 20240223 | 113000 | 1570921250 | 20750 | 20750 | 20750 | 20700 | 1297 |
| 423 | 20240223 | 112900 | 1544016400 | 20750 | 20750 | 20750 | 20750 | 112 |
| 424 | 20240223 | 112800 | 1541692400 | 20700 | 20700 | 20750 | 20700 | 311 |
| 425 | 20240223 | 112700 | 1535251550 | 20700 | 20750 | 20750 | 20700 | 494 |
| 426 | 20240223 | 112600 | 1525020600 | 20750 | 20700 | 20750 | 20700 | 771 |
| 427 | 20240223 | 112500 | 1509040150 | 20700 | 20750 | 20750 | 20700 | 967 |
| 428 | 20240223 | 112400 | 1488979900 | 20750 | 20750 | 20750 | 20750 | 256 |
| 429 | 20240223 | 112300 | 1483667900 | 20750 | 20750 | 20750 | 20750 | 1384 |
| 430 | 20240223 | 112200 | 1454949900 | 20750 | 20800 | 20800 | 20750 | 8631 |
| 431 | 20240223 | 112100 | 1275855150 | 20800 | 20800 | 20850 | 20750 | 808 |
| 432 | 20240223 | 112000 | 1259055300 | 20800 | 20800 | 20800 | 20800 | 3 |
| 433 | 20240223 | 111900 | 1258992900 | 20800 | 20750 | 20800 | 20750 | 166 |
| 434 | 20240223 | 111800 | 1255545800 | 20750 | 20800 | 20800 | 20750 | 181 |
| 435 | 20240223 | 111700 | 1251786750 | 20750 | 20800 | 20800 | 20750 | 136 |
| 436 | 20240223 | 111600 | 1248958250 | 20750 | 20800 | 20800 | 20750 | 121 |
| 437 | 20240223 | 111500 | 1246447300 | 20750 | 20750 | 20750 | 20750 | 203 |
| 438 | 20240223 | 111400 | 1242235050 | 20750 | 20750 | 20800 | 20750 | 128 |
| 439 | 20240223 | 111300 | 1239578950 | 20800 | 20800 | 20800 | 20800 | 53 |
| 440 | 20240223 | 111200 | 1238476550 | 20750 | 20800 | 20800 | 20750 | 175 |
| 441 | 20240223 | 111100 | 1234843800 | 20800 | 20750 | 20800 | 20750 | 181 |
| 442 | 20240223 | 111000 | 1231084150 | 20800 | 20800 | 20800 | 20800 | 8 |
| 443 | 20240223 | 110900 | 1230917750 | 20800 | 20800 | 20800 | 20750 | 1228 |
| 444 | 20240223 | 110800 | 1205433400 | 20800 | 20800 | 20800 | 20750 | 714 |
| 445 | 20240223 | 110700 | 1190592500 | 20800 | 20750 | 20800 | 20750 | 112 |
| 446 | 20240223 | 110600 | 1188268400 | 20750 | 20800 | 20800 | 20750 | 132 |
| 447 | 20240223 | 110500 | 1185528600 | 20800 | 20750 | 20800 | 20750 | 136 |
| 448 | 20240223 | 110400 | 1182704800 | 20800 | 20800 | 20800 | 20800 | 32 |
| 449 | 20240223 | 110300 | 1182039200 | 20750 | 20800 | 20800 | 20750 | 241 |
| 450 | 20240223 | 110200 | 1177038350 | 20750 | 20800 | 20800 | 20750 | 470 |
| 451 | 20240223 | 110100 | 1167268400 | 20850 | 20800 | 20850 | 20800 | 72 |
| 452 | 20240223 | 110000 | 1165770750 | 20800 | 20850 | 20850 | 20800 | 221 |
| 453 | 20240223 | 105900 | 1161173900 | 20850 | 20800 | 20850 | 20800 | 90 |
| 454 | 20240223 | 105800 | 1159301850 | 20800 | 20800 | 20850 | 20800 | 131 |
| 455 | 20240223 | 105700 | 1156577000 | 20800 | 20800 | 20850 | 20800 | 187 |
| 456 | 20240223 | 105600 | 1152687300 | 20850 | 20850 | 20850 | 20850 | 65 |
| 457 | 20240223 | 105500 | 1151332050 | 20850 | 20850 | 20850 | 20800 | 300 |
| 458 | 20240223 | 105400 | 1145087250 | 20850 | 20850 | 20850 | 20750 | 112 |
| 459 | 20240223 | 105300 | 1142755050 | 20850 | 20800 | 20850 | 20750 | 1058 |
| 460 | 20240223 | 105200 | 1120750800 | 20800 | 20750 | 20800 | 20750 | 209 |
| 461 | 20240223 | 105100 | 1116404650 | 20800 | 20750 | 20800 | 20750 | 899 |
| 462 | 20240223 | 105000 | 1097749650 | 20800 | 20800 | 20850 | 20750 | 14728 |
| 463 | 20240223 | 104900 | 791719350 | 20850 | 20850 | 20850 | 20800 | 46 |
| 464 | 20240223 | 104800 | 790760800 | 20850 | 20800 | 20850 | 20800 | 53 |
| 465 | 20240223 | 104700 | 789656150 | 20800 | 20850 | 20850 | 20800 | 114 |
| 466 | 20240223 | 104600 | 787284900 | 20850 | 20850 | 20850 | 20800 | 214 |
| 467 | 20240223 | 104500 | 782823600 | 20850 | 20850 | 20850 | 20800 | 281 |
| 468 | 20240223 | 104400 | 776965250 | 20850 | 20850 | 20850 | 20800 | 443 |
| 469 | 20240223 | 104300 | 767743000 | 20850 | 20850 | 20850 | 20800 | 15 |
| 470 | 20240223 | 104200 | 767430800 | 20850 | 20800 | 20850 | 20800 | 74 |
| 471 | 20240223 | 104100 | 765888350 | 20800 | 20850 | 20850 | 20800 | 294 |
| 472 | 20240223 | 104000 | 759767800 | 20800 | 20850 | 20850 | 20800 | 641 |
| 473 | 20240223 | 103900 | 746406850 | 20800 | 20800 | 20850 | 20800 | 144 |
| 474 | 20240223 | 103800 | 743410800 | 20800 | 20850 | 20850 | 20800 | 297 |
| 475 | 20240223 | 103700 | 737233150 | 20850 | 20850 | 20850 | 20800 | 403 |
| 476 | 20240223 | 103600 | 728845650 | 20800 | 20800 | 20850 | 20800 | 111 |
| 477 | 20240223 | 103500 | 726531800 | 20850 | 20800 | 20850 | 20800 | 158 |
| 478 | 20240223 | 103400 | 723243000 | 20800 | 20800 | 20850 | 20800 | 98 |
| 479 | 20240223 | 103300 | 721204550 | 20850 | 20850 | 20850 | 20800 | 48 |
| 480 | 20240223 | 103200 | 720205250 | 20800 | 20800 | 20850 | 20800 | 150 |
| 481 | 20240223 | 103100 | 717085100 | 20850 | 20850 | 20900 | 20850 | 167 |
| 482 | 20240223 | 103000 | 713602150 | 20850 | 20850 | 20900 | 20800 | 192 |
| 483 | 20240223 | 102900 | 709599350 | 20850 | 20850 | 20850 | 20850 | 5 |
| 484 | 20240223 | 102800 | 709495100 | 20850 | 20850 | 20850 | 20850 | 142 |
| 485 | 20240223 | 102700 | 706534400 | 20900 | 20900 | 20900 | 20850 | 26 |
| 486 | 20240223 | 102600 | 705991450 | 20900 | 20850 | 20900 | 20850 | 73 |
| 487 | 20240223 | 102500 | 704468650 | 20850 | 20900 | 20900 | 20800 | 313 |
| 488 | 20240223 | 102400 | 697943450 | 20850 | 20850 | 20850 | 20850 | 9 |
| 489 | 20240223 | 102300 | 697755800 | 20900 | 20900 | 20900 | 20850 | 101 |
| 490 | 20240223 | 102200 | 695649450 | 20900 | 20850 | 20900 | 20800 | 247 |
| 491 | 20240223 | 102100 | 690499500 | 20800 | 20850 | 20850 | 20800 | 382 |
| 492 | 20240223 | 102000 | 682535750 | 20850 | 20850 | 20850 | 20850 | 28 |
| 493 | 20240223 | 101900 | 681951950 | 20850 | 20850 | 20850 | 20850 | 1080 |
| 494 | 20240223 | 101800 | 659433950 | 20850 | 20850 | 20900 | 20850 | 248 |
| 495 | 20240223 | 101700 | 654262350 | 20850 | 20850 | 20850 | 20850 | 71 |
| 496 | 20240223 | 101600 | 652782000 | 20850 | 20850 | 20850 | 20800 | 245 |
| 497 | 20240223 | 101500 | 647680300 | 20850 | 20850 | 20850 | 20800 | 215 |
| 498 | 20240223 | 101400 | 643198000 | 20850 | 20850 | 20850 | 20850 | 73 |
| 499 | 20240223 | 101300 | 641675950 | 20900 | 20850 | 20900 | 20800 | 217 |
| 500 | 20240223 | 101200 | 637150800 | 20800 | 20850 | 20850 | 20800 | 285 |
| 501 | 20240223 | 101100 | 631210450 | 20850 | 20850 | 20900 | 20850 | 41 |
| 502 | 20240223 | 101000 | 630353950 | 20850 | 20850 | 20900 | 20850 | 377 |
| 503 | 20240223 | 100900 | 622493450 | 20850 | 20850 | 20900 | 20850 | 315 |
| 504 | 20240223 | 100800 | 615924000 | 20850 | 20900 | 20900 | 20850 | 363 |
| 505 | 20240223 | 100700 | 608340350 | 20850 | 20850 | 20900 | 20850 | 198 |
| 506 | 20240223 | 100600 | 604210150 | 20900 | 20900 | 20900 | 20850 | 386 |
| 507 | 20240223 | 100500 | 596150900 | 20850 | 20850 | 20900 | 20850 | 165 |
| 508 | 20240223 | 100400 | 592710500 | 20900 | 20850 | 20900 | 20850 | 3 |
| 509 | 20240223 | 100300 | 592647900 | 20850 | 20900 | 20900 | 20850 | 338 |
| 510 | 20240223 | 100200 | 585598900 | 20850 | 20850 | 20850 | 20850 | 115 |
| 511 | 20240223 | 100100 | 583201150 | 20900 | 20850 | 20900 | 20850 | 36 |
| 512 | 20240223 | 100000 | 582449250 | 20900 | 20850 | 20900 | 20850 | 230 |
| 513 | 20240223 | 095900 | 577653600 | 20900 | 20900 | 20900 | 20850 | 39 |
| 514 | 20240223 | 095800 | 576839850 | 20850 | 20850 | 20850 | 20850 | 103 |
| 515 | 20240223 | 095700 | 574692300 | 20850 | 20900 | 20900 | 20850 | 208 |
| 516 | 20240223 | 095600 | 570351600 | 20900 | 20900 | 20900 | 20900 | 91 |
| 517 | 20240223 | 095500 | 568449700 | 20900 | 20850 | 20900 | 20850 | 223 |
| 518 | 20240223 | 095400 | 563800100 | 20850 | 20850 | 20850 | 20850 | 59 |
| 519 | 20240223 | 095300 | 562569950 | 20850 | 20850 | 20900 | 20850 | 272 |
| 520 | 20240223 | 095200 | 556898650 | 20850 | 20850 | 20850 | 20800 | 1118 |
| 521 | 20240223 | 095100 | 533598900 | 20800 | 20850 | 20900 | 20800 | 595 |
| 522 | 20240223 | 095000 | 521193300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 523 | 20240223 | 094900 | 521193300 | 20850 | 20850 | 20900 | 20850 | 253 |
| 524 | 20240223 | 094800 | 515917350 | 20850 | 20850 | 20850 | 20850 | 52 |
| 525 | 20240223 | 094700 | 514833150 | 20850 | 20850 | 20900 | 20850 | 60 |
| 526 | 20240223 | 094600 | 513580250 | 20850 | 20900 | 20900 | 20850 | 234 |
| 527 | 20240223 | 094500 | 508700750 | 20900 | 20900 | 20900 | 20900 | 73 |
| 528 | 20240223 | 094400 | 507175050 | 20900 | 20900 | 20900 | 20850 | 153 |
| 529 | 20240223 | 094300 | 503982600 | 20900 | 20950 | 20950 | 20850 | 292 |
| 530 | 20240223 | 094200 | 497888200 | 20900 | 20850 | 20900 | 20850 | 97 |
| 531 | 20240223 | 094100 | 495865650 | 20900 | 20900 | 20900 | 20850 | 209 |
| 532 | 20240223 | 094000 | 491498100 | 20900 | 20900 | 20900 | 20850 | 247 |
| 533 | 20240223 | 093900 | 486342050 | 20900 | 20950 | 20950 | 20900 | 118 |
| 534 | 20240223 | 093800 | 483875750 | 20950 | 20950 | 20950 | 20950 | 8 |
| 535 | 20240223 | 093700 | 483708150 | 20900 | 20900 | 20950 | 20900 | 2307 |
| 536 | 20240223 | 093600 | 435486550 | 20950 | 20950 | 20950 | 20950 | 0 |
| 537 | 20240223 | 093500 | 435486550 | 20950 | 20950 | 20950 | 20900 | 229 |
| 538 | 20240223 | 093400 | 430694150 | 20950 | 21000 | 21000 | 20900 | 109 |
| 539 | 20240223 | 093300 | 428414800 | 21000 | 20950 | 21000 | 20900 | 162 |
| 540 | 20240223 | 093200 | 425020100 | 20950 | 20950 | 21000 | 20950 | 189 |
| 541 | 20240223 | 093100 | 421059950 | 20900 | 21000 | 21000 | 20900 | 16 |
| 542 | 20240223 | 093000 | 420724250 | 20950 | 20900 | 21000 | 20900 | 795 |
| 543 | 20240223 | 092900 | 404073900 | 20900 | 20950 | 20950 | 20900 | 286 |
| 544 | 20240223 | 092800 | 398082450 | 20950 | 20950 | 21000 | 20950 | 156 |
| 545 | 20240223 | 092700 | 394813950 | 21000 | 20950 | 21000 | 20950 | 27 |
| 546 | 20240223 | 092600 | 394248250 | 20950 | 20950 | 20950 | 20950 | 310 |
| 547 | 20240223 | 092500 | 387753750 | 20950 | 20950 | 20950 | 20950 | 129 |
| 548 | 20240223 | 092400 | 385051200 | 21000 | 20950 | 21000 | 20950 | 131 |
| 549 | 20240223 | 092300 | 382300600 | 20950 | 21000 | 21000 | 20950 | 368 |
| 550 | 20240223 | 092200 | 374585750 | 20950 | 20950 | 21000 | 20950 | 1400 |
| 551 | 20240223 | 092100 | 345235700 | 20950 | 20900 | 20950 | 20900 | 1109 |
| 552 | 20240223 | 092000 | 322049700 | 20900 | 20850 | 20900 | 20800 | 858 |
| 553 | 20240223 | 091900 | 304162350 | 20850 | 20850 | 20850 | 20800 | 438 |
| 554 | 20240223 | 091800 | 295031950 | 20900 | 20850 | 20900 | 20850 | 95 |
| 555 | 20240223 | 091700 | 293049850 | 20850 | 20850 | 20900 | 20850 | 919 |
| 556 | 20240223 | 091600 | 273883600 | 20850 | 20850 | 20850 | 20850 | 625 |
| 557 | 20240223 | 091500 | 260852350 | 20850 | 20850 | 20900 | 20850 | 847 |
| 558 | 20240223 | 091400 | 243192250 | 20800 | 20850 | 20850 | 20800 | 1003 |
| 559 | 20240223 | 091300 | 222329800 | 20850 | 20850 | 20850 | 20800 | 53 |
| 560 | 20240223 | 091200 | 221225750 | 20850 | 20800 | 20850 | 20800 | 237 |
| 561 | 20240223 | 091100 | 216296100 | 20800 | 20850 | 20850 | 20800 | 531 |
| 562 | 20240223 | 091000 | 205249900 | 20850 | 20850 | 20850 | 20800 | 31 |
| 563 | 20240223 | 090900 | 204603600 | 20850 | 20850 | 20850 | 20850 | 15 |
| 564 | 20240223 | 090800 | 204290850 | 20850 | 20800 | 20850 | 20800 | 1517 |
| 565 | 20240223 | 090700 | 172736750 | 20800 | 20800 | 20850 | 20800 | 1024 |
| 566 | 20240223 | 090600 | 151435350 | 20800 | 20850 | 20850 | 20800 | 74 |
| 567 | 20240223 | 090500 | 149892950 | 20850 | 20850 | 20850 | 20800 | 4200 |
| 568 | 20240223 | 090400 | 62530000 | 20850 | 20850 | 20850 | 20850 | 273 |
| 569 | 20240223 | 090300 | 56837950 | 20850 | 20850 | 20850 | 20850 | 178 |
| 570 | 20240223 | 090200 | 53126650 | 20850 | 20850 | 20850 | 20850 | 162 |
| 571 | 20240223 | 090100 | 49748950 | 20850 | 20900 | 20900 | 20850 | 1535 |
| 572 | 20240223 | 090000 | 17744150 | 20900 | 20900 | 20950 | 20900 | 846 |