31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 16649 |
| 3 | 20240223 | 184000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240223 | 183900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240223 | 183800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240223 | 183700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240223 | 183600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240223 | 183500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240223 | 183400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240223 | 183300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240223 | 183200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240223 | 183100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240223 | 183000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240223 | 182900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240223 | 182800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240223 | 182700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240223 | 182600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240223 | 182500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240223 | 182400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240223 | 182300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240223 | 182200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240223 | 182100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240223 | 182000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240223 | 181900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240223 | 181800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240223 | 181700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240223 | 181600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240223 | 181500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240223 | 181400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240223 | 181300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240223 | 181200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240223 | 181100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 16649 |
| 33 | 20240223 | 181000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240223 | 180900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240223 | 180800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240223 | 180700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240223 | 180600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240223 | 180500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240223 | 180400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240223 | 180300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240223 | 180200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240223 | 180100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240223 | 180000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240223 | 175900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240223 | 175800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240223 | 175700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240223 | 175600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240223 | 175500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240223 | 175400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240223 | 175300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240223 | 175200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240223 | 175100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240223 | 175000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240223 | 174900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240223 | 174800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240223 | 174700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240223 | 174600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240223 | 174500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240223 | 174400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240223 | 174300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240223 | 174200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240223 | 174100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 16649 |
| 63 | 20240223 | 174000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240223 | 173900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240223 | 173800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240223 | 173700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240223 | 173600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240223 | 173500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240223 | 173400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240223 | 173300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240223 | 173200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240223 | 173100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240223 | 173000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240223 | 172900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240223 | 172800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240223 | 172700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240223 | 172600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240223 | 172500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240223 | 172400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240223 | 172300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240223 | 172200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240223 | 172100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240223 | 172000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240223 | 171900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240223 | 171800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240223 | 171700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240223 | 171600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240223 | 171500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240223 | 171400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240223 | 171300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240223 | 171200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240223 | 171100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 16649 |
| 93 | 20240223 | 171000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240223 | 170900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240223 | 170800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240223 | 170700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240223 | 170600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240223 | 170500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240223 | 170400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240223 | 170300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240223 | 170200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240223 | 170100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240223 | 170000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240223 | 165900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240223 | 165800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240223 | 165700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240223 | 165600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240223 | 165500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240223 | 165400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240223 | 165300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240223 | 165200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240223 | 165100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240223 | 165000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240223 | 164900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240223 | 164800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240223 | 164700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240223 | 164600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240223 | 164500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240223 | 164400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240223 | 164300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240223 | 164200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240223 | 164100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 16649 |
| 123 | 20240223 | 164000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240223 | 163900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240223 | 163800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240223 | 163700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240223 | 163600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240223 | 163500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240223 | 163400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240223 | 163300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240223 | 163200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240223 | 163100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240223 | 163000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240223 | 162900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240223 | 162800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240223 | 162700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240223 | 162600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240223 | 162500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240223 | 162400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240223 | 162300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240223 | 162200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240223 | 162100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240223 | 162000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240223 | 161900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240223 | 161800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240223 | 161700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240223 | 161600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240223 | 161500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240223 | 161400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240223 | 161300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240223 | 161200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240223 | 161100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 16649 |
| 153 | 20240223 | 161000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240223 | 160900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240223 | 160800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240223 | 160700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240223 | 160600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240223 | 160500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240223 | 160400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240223 | 160300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240223 | 160200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240223 | 160100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240223 | 160000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240223 | 155900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240223 | 155800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240223 | 155700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240223 | 155600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240223 | 155500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240223 | 155400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240223 | 155300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240223 | 155200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240223 | 155100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240223 | 155000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240223 | 154900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240223 | 154800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240223 | 154700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240223 | 154600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240223 | 154500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240223 | 154400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240223 | 154300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240223 | 154200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240223 | 154100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 16649 |
| 183 | 20240223 | 154000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240223 | 153900 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240223 | 153800 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240223 | 153700 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240223 | 153600 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20240223 | 153500 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20240223 | 153400 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20240223 | 153300 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20240223 | 153200 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20240223 | 153100 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20240223 | 153000 | 10807538600 | 34500 | 34500 | 34500 | 34500 | 16649 |
| 194 | 20240223 | 152900 | 10233148100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20240223 | 152800 | 10233148100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20240223 | 152700 | 10233148100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20240223 | 152600 | 10233148100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20240223 | 152500 | 10233148100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20240223 | 152400 | 10233148100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20240223 | 152300 | 10233148100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20240223 | 152200 | 10233148100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20240223 | 152100 | 10233148100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20240223 | 152000 | 10233148100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20240223 | 151900 | 10233148100 | 34600 | 34650 | 34650 | 34550 | 1505 |
| 205 | 20240223 | 151800 | 10181120400 | 34550 | 34650 | 34650 | 34550 | 1234 |
| 206 | 20240223 | 151700 | 10138411250 | 34650 | 34600 | 34650 | 34550 | 1370 |
| 207 | 20240223 | 151600 | 10091026300 | 34600 | 34600 | 34600 | 34550 | 442 |
| 208 | 20240223 | 151500 | 10075736100 | 34600 | 34650 | 34650 | 34550 | 581 |
| 209 | 20240223 | 151400 | 10055630900 | 34650 | 34550 | 34650 | 34550 | 481 |
| 210 | 20240223 | 151300 | 10038983500 | 34600 | 34700 | 34700 | 34550 | 783 |
| 211 | 20240223 | 151200 | 10011865950 | 34700 | 34600 | 34700 | 34600 | 256 |
| 212 | 20240223 | 151100 | 10002996600 | 34650 | 34600 | 34650 | 34550 | 2453 |
| 213 | 20240223 | 151000 | 9918114900 | 34600 | 34450 | 34600 | 34450 | 7225 |
| 214 | 20240223 | 150900 | 9668594400 | 34500 | 34450 | 34500 | 34450 | 1077 |
| 215 | 20240223 | 150800 | 9631454150 | 34500 | 34500 | 34550 | 34450 | 2185 |
| 216 | 20240223 | 150700 | 9556080500 | 34500 | 34500 | 34550 | 34500 | 2531 |
| 217 | 20240223 | 150600 | 9468740800 | 34550 | 34550 | 34550 | 34500 | 683 |
| 218 | 20240223 | 150500 | 9445168600 | 34500 | 34500 | 34550 | 34500 | 1141 |
| 219 | 20240223 | 150400 | 9405793650 | 34550 | 34550 | 34550 | 34500 | 456 |
| 220 | 20240223 | 150300 | 9390045750 | 34500 | 34550 | 34550 | 34500 | 660 |
| 221 | 20240223 | 150200 | 9367266200 | 34500 | 34500 | 34550 | 34500 | 1108 |
| 222 | 20240223 | 150100 | 9329024450 | 34550 | 34550 | 34550 | 34500 | 1604 |
| 223 | 20240223 | 150000 | 9273683750 | 34500 | 34500 | 34550 | 34500 | 546 |
| 224 | 20240223 | 145900 | 9254837500 | 34550 | 34550 | 34550 | 34500 | 1004 |
| 225 | 20240223 | 145800 | 9220172750 | 34550 | 34550 | 34550 | 34500 | 2432 |
| 226 | 20240223 | 145700 | 9136254450 | 34550 | 34550 | 34550 | 34450 | 509 |
| 227 | 20240223 | 145600 | 9118680400 | 34500 | 34600 | 34600 | 34500 | 1117 |
| 228 | 20240223 | 145500 | 9080105750 | 34550 | 34550 | 34600 | 34500 | 1200 |
| 229 | 20240223 | 145400 | 9038683950 | 34550 | 34550 | 34600 | 34500 | 1033 |
| 230 | 20240223 | 145300 | 9003015600 | 34550 | 34550 | 34550 | 34500 | 907 |
| 231 | 20240223 | 145200 | 8971703700 | 34500 | 34500 | 34600 | 34500 | 1204 |
| 232 | 20240223 | 145100 | 8930147450 | 34550 | 34550 | 34550 | 34500 | 682 |
| 233 | 20240223 | 145000 | 8906591650 | 34550 | 34550 | 34600 | 34500 | 977 |
| 234 | 20240223 | 144900 | 8872848850 | 34500 | 34550 | 34600 | 34500 | 774 |
| 235 | 20240223 | 144800 | 8846099550 | 34500 | 34600 | 34600 | 34500 | 1167 |
| 236 | 20240223 | 144700 | 8805779300 | 34500 | 34600 | 34600 | 34500 | 713 |
| 237 | 20240223 | 144600 | 8781135400 | 34600 | 34600 | 34600 | 34500 | 953 |
| 238 | 20240223 | 144500 | 8748199100 | 34600 | 34500 | 34600 | 34500 | 831 |
| 239 | 20240223 | 144400 | 8719490250 | 34500 | 34600 | 34600 | 34500 | 504 |
| 240 | 20240223 | 144300 | 8702065200 | 34550 | 34600 | 34600 | 34450 | 1330 |
| 241 | 20240223 | 144200 | 8656159950 | 34600 | 34600 | 34600 | 34500 | 442 |
| 242 | 20240223 | 144100 | 8640873300 | 34600 | 34500 | 34600 | 34450 | 1518 |
| 243 | 20240223 | 144000 | 8588440100 | 34550 | 34550 | 34550 | 34500 | 1516 |
| 244 | 20240223 | 143900 | 8536093750 | 34550 | 34550 | 34600 | 34500 | 852 |
| 245 | 20240223 | 143800 | 8506675900 | 34500 | 34500 | 34600 | 34500 | 575 |
| 246 | 20240223 | 143700 | 8486820250 | 34600 | 34600 | 34600 | 34500 | 1067 |
| 247 | 20240223 | 143600 | 8449954550 | 34600 | 34550 | 34600 | 34500 | 1333 |
| 248 | 20240223 | 143500 | 8403903550 | 34600 | 34600 | 34600 | 34550 | 483 |
| 249 | 20240223 | 143400 | 8387197850 | 34600 | 34550 | 34600 | 34500 | 1014 |
| 250 | 20240223 | 143300 | 8352171250 | 34600 | 34600 | 34600 | 34500 | 1344 |
| 251 | 20240223 | 143200 | 8305733300 | 34550 | 34600 | 34600 | 34550 | 488 |
| 252 | 20240223 | 143100 | 8288855000 | 34600 | 34550 | 34600 | 34500 | 1147 |
| 253 | 20240223 | 143000 | 8249234250 | 34550 | 34600 | 34600 | 34500 | 581 |
| 254 | 20240223 | 142900 | 8229149750 | 34550 | 34600 | 34600 | 34500 | 1317 |
| 255 | 20240223 | 142800 | 8183633200 | 34550 | 34550 | 34600 | 34550 | 447 |
| 256 | 20240223 | 142700 | 8168174400 | 34550 | 34600 | 34600 | 34550 | 336 |
| 257 | 20240223 | 142600 | 8156556050 | 34550 | 34600 | 34600 | 34550 | 694 |
| 258 | 20240223 | 142500 | 8132557600 | 34600 | 34600 | 34600 | 34500 | 2769 |
| 259 | 20240223 | 142400 | 8036763200 | 34500 | 34600 | 34600 | 34500 | 1292 |
| 260 | 20240223 | 142300 | 7992142800 | 34550 | 34550 | 34600 | 34500 | 564 |
| 261 | 20240223 | 142200 | 7972644250 | 34550 | 34600 | 34600 | 34550 | 951 |
| 262 | 20240223 | 142100 | 7939782950 | 34600 | 34550 | 34600 | 34500 | 821 |
| 263 | 20240223 | 142000 | 7911415000 | 34550 | 34550 | 34600 | 34500 | 1100 |
| 264 | 20240223 | 141900 | 7873411750 | 34600 | 34550 | 34600 | 34500 | 1559 |
| 265 | 20240223 | 141800 | 7819557450 | 34550 | 34600 | 34600 | 34550 | 308 |
| 266 | 20240223 | 141700 | 7808909400 | 34550 | 34550 | 34600 | 34550 | 1131 |
| 267 | 20240223 | 141600 | 7769822750 | 34550 | 34600 | 34600 | 34550 | 297 |
| 268 | 20240223 | 141500 | 7759557550 | 34550 | 34550 | 34600 | 34550 | 899 |
| 269 | 20240223 | 141400 | 7728489050 | 34600 | 34600 | 34600 | 34550 | 342 |
| 270 | 20240223 | 141300 | 7716662300 | 34600 | 34600 | 34600 | 34500 | 964 |
| 271 | 20240223 | 141200 | 7683382550 | 34550 | 34550 | 34600 | 34550 | 554 |
| 272 | 20240223 | 141100 | 7664230850 | 34600 | 34550 | 34600 | 34500 | 1544 |
| 273 | 20240223 | 141000 | 7610887450 | 34600 | 34600 | 34600 | 34550 | 179 |
| 274 | 20240223 | 140900 | 7604698350 | 34600 | 34550 | 34600 | 34500 | 931 |
| 275 | 20240223 | 140800 | 7572537700 | 34550 | 34550 | 34600 | 34500 | 1551 |
| 276 | 20240223 | 140700 | 7518947600 | 34600 | 34550 | 34600 | 34550 | 271 |
| 277 | 20240223 | 140600 | 7509579600 | 34600 | 34600 | 34600 | 34550 | 372 |
| 278 | 20240223 | 140500 | 7496715900 | 34600 | 34500 | 34600 | 34500 | 3543 |
| 279 | 20240223 | 140400 | 7374296550 | 34500 | 34500 | 34550 | 34500 | 79 |
| 280 | 20240223 | 140300 | 7371570100 | 34500 | 34600 | 34600 | 34500 | 1123 |
| 281 | 20240223 | 140200 | 7332758550 | 34600 | 34600 | 34600 | 34500 | 1506 |
| 282 | 20240223 | 140100 | 7280766900 | 34600 | 34600 | 34600 | 34550 | 398 |
| 283 | 20240223 | 140000 | 7267009950 | 34600 | 34550 | 34600 | 34500 | 986 |
| 284 | 20240223 | 135900 | 7232950150 | 34600 | 34600 | 34600 | 34500 | 727 |
| 285 | 20240223 | 135800 | 7207850800 | 34600 | 34550 | 34600 | 34550 | 944 |
| 286 | 20240223 | 135700 | 7175230550 | 34600 | 34600 | 34600 | 34550 | 624 |
| 287 | 20240223 | 135600 | 7153661000 | 34600 | 34550 | 34600 | 34500 | 393 |
| 288 | 20240223 | 135500 | 7140081800 | 34550 | 34550 | 34600 | 34500 | 372 |
| 289 | 20240223 | 135400 | 7127226000 | 34550 | 34550 | 34600 | 34500 | 3250 |
| 290 | 20240223 | 135300 | 7014886200 | 34500 | 34600 | 34600 | 34500 | 2423 |
| 291 | 20240223 | 135200 | 6931178350 | 34600 | 34600 | 34600 | 34550 | 937 |
| 292 | 20240223 | 135100 | 6898794600 | 34600 | 34550 | 34600 | 34550 | 861 |
| 293 | 20240223 | 135000 | 6869030600 | 34600 | 34600 | 34600 | 34550 | 1002 |
| 294 | 20240223 | 134900 | 6834405250 | 34600 | 34600 | 34600 | 34550 | 523 |
| 295 | 20240223 | 134800 | 6816318800 | 34600 | 34600 | 34600 | 34550 | 1750 |
| 296 | 20240223 | 134700 | 6755801200 | 34600 | 34650 | 34650 | 34600 | 290 |
| 297 | 20240223 | 134600 | 6745764850 | 34650 | 34600 | 34650 | 34600 | 620 |
| 298 | 20240223 | 134500 | 6724308450 | 34650 | 34650 | 34650 | 34600 | 1148 |
| 299 | 20240223 | 134400 | 6684576700 | 34650 | 34650 | 34700 | 34600 | 514 |
| 300 | 20240223 | 134300 | 6666765900 | 34650 | 34650 | 34700 | 34600 | 440 |
| 301 | 20240223 | 134200 | 6651530250 | 34650 | 34650 | 34700 | 34600 | 1174 |
| 302 | 20240223 | 134100 | 6610871150 | 34700 | 34650 | 34700 | 34650 | 503 |
| 303 | 20240223 | 134000 | 6593439700 | 34700 | 34600 | 34700 | 34600 | 296 |
| 304 | 20240223 | 133900 | 6583183850 | 34650 | 34650 | 34700 | 34600 | 838 |
| 305 | 20240223 | 133800 | 6554151000 | 34650 | 34700 | 34700 | 34600 | 759 |
| 306 | 20240223 | 133700 | 6527856050 | 34700 | 34700 | 34700 | 34600 | 405 |
| 307 | 20240223 | 133600 | 6513830500 | 34600 | 34650 | 34700 | 34600 | 646 |
| 308 | 20240223 | 133500 | 6491437800 | 34700 | 34650 | 34700 | 34600 | 1347 |
| 309 | 20240223 | 133400 | 6444797550 | 34650 | 34650 | 34650 | 34600 | 136 |
| 310 | 20240223 | 133300 | 6440088200 | 34600 | 34650 | 34650 | 34600 | 637 |
| 311 | 20240223 | 133200 | 6418026950 | 34600 | 34650 | 34700 | 34600 | 349 |
| 312 | 20240223 | 133100 | 6405939700 | 34600 | 34700 | 34700 | 34600 | 505 |
| 313 | 20240223 | 133000 | 6388438850 | 34650 | 34650 | 34700 | 34650 | 205 |
| 314 | 20240223 | 132900 | 6381326300 | 34700 | 34650 | 34700 | 34650 | 332 |
| 315 | 20240223 | 132800 | 6369818200 | 34700 | 34600 | 34700 | 34600 | 6090 |
| 316 | 20240223 | 132700 | 6158692500 | 34600 | 34600 | 34650 | 34600 | 4355 |
| 317 | 20240223 | 132600 | 6007993150 | 34650 | 34600 | 34650 | 34600 | 487 |
| 318 | 20240223 | 132500 | 5991139950 | 34600 | 34650 | 34650 | 34600 | 380 |
| 319 | 20240223 | 132400 | 5977988500 | 34650 | 34600 | 34650 | 34600 | 364 |
| 320 | 20240223 | 132300 | 5965382600 | 34650 | 34600 | 34650 | 34600 | 342 |
| 321 | 20240223 | 132200 | 5953547050 | 34650 | 34600 | 34650 | 34600 | 805 |
| 322 | 20240223 | 132100 | 5925689950 | 34600 | 34650 | 34650 | 34600 | 460 |
| 323 | 20240223 | 132000 | 5909762750 | 34600 | 34650 | 34650 | 34600 | 427 |
| 324 | 20240223 | 131900 | 5894984950 | 34600 | 34650 | 34650 | 34600 | 191 |
| 325 | 20240223 | 131800 | 5888371600 | 34650 | 34600 | 34650 | 34600 | 429 |
| 326 | 20240223 | 131700 | 5873517500 | 34650 | 34650 | 34700 | 34600 | 329 |
| 327 | 20240223 | 131600 | 5862116400 | 34700 | 34700 | 34700 | 34650 | 273 |
| 328 | 20240223 | 131500 | 5852653100 | 34650 | 34650 | 34700 | 34650 | 483 |
| 329 | 20240223 | 131400 | 5835906850 | 34650 | 34700 | 34700 | 34650 | 285 |
| 330 | 20240223 | 131300 | 5826030050 | 34650 | 34700 | 34700 | 34650 | 388 |
| 331 | 20240223 | 131200 | 5812573300 | 34700 | 34650 | 34700 | 34650 | 232 |
| 332 | 20240223 | 131100 | 5804532150 | 34650 | 34650 | 34700 | 34650 | 238 |
| 333 | 20240223 | 131000 | 5796283650 | 34650 | 34700 | 34700 | 34650 | 479 |
| 334 | 20240223 | 130900 | 5779672600 | 34700 | 34650 | 34700 | 34650 | 182 |
| 335 | 20240223 | 130800 | 5773361250 | 34700 | 34650 | 34700 | 34650 | 517 |
| 336 | 20240223 | 130700 | 5755442650 | 34650 | 34700 | 34700 | 34650 | 405 |
| 337 | 20240223 | 130600 | 5741396550 | 34700 | 34650 | 34700 | 34650 | 265 |
| 338 | 20240223 | 130500 | 5732208500 | 34700 | 34650 | 34700 | 34650 | 250 |
| 339 | 20240223 | 130400 | 5723541700 | 34650 | 34650 | 34700 | 34650 | 296 |
| 340 | 20240223 | 130300 | 5713276900 | 34700 | 34700 | 34700 | 34650 | 299 |
| 341 | 20240223 | 130200 | 5702914800 | 34700 | 34650 | 34700 | 34600 | 1203 |
| 342 | 20240223 | 130100 | 5661233150 | 34650 | 34600 | 34650 | 34600 | 389 |
| 343 | 20240223 | 130000 | 5647765050 | 34650 | 34650 | 34650 | 34600 | 381 |
| 344 | 20240223 | 125900 | 5634580550 | 34600 | 34600 | 34650 | 34600 | 327 |
| 345 | 20240223 | 125800 | 5623260050 | 34600 | 34600 | 34650 | 34600 | 213 |
| 346 | 20240223 | 125700 | 5615883200 | 34650 | 34650 | 34650 | 34600 | 327 |
| 347 | 20240223 | 125600 | 5604564600 | 34600 | 34600 | 34650 | 34600 | 303 |
| 348 | 20240223 | 125500 | 5594076800 | 34650 | 34650 | 34650 | 34600 | 472 |
| 349 | 20240223 | 125400 | 5577734500 | 34650 | 34650 | 34700 | 34600 | 369 |
| 350 | 20240223 | 125300 | 5564954600 | 34600 | 34650 | 34700 | 34600 | 349 |
| 351 | 20240223 | 125200 | 5552865100 | 34650 | 34600 | 34700 | 34600 | 202 |
| 352 | 20240223 | 125100 | 5545862250 | 34600 | 34700 | 34700 | 34600 | 513 |
| 353 | 20240223 | 125000 | 5528091150 | 34650 | 34650 | 34700 | 34650 | 159 |
| 354 | 20240223 | 124900 | 5522578600 | 34650 | 34650 | 34700 | 34600 | 384 |
| 355 | 20240223 | 124800 | 5509274650 | 34650 | 34650 | 34700 | 34600 | 222 |
| 356 | 20240223 | 124700 | 5501581350 | 34650 | 34700 | 34700 | 34650 | 218 |
| 357 | 20240223 | 124600 | 5494023700 | 34650 | 34700 | 34700 | 34600 | 341 |
| 358 | 20240223 | 124500 | 5482206500 | 34650 | 34700 | 34700 | 34600 | 379 |
| 359 | 20240223 | 124400 | 5469072500 | 34700 | 34650 | 34700 | 34600 | 420 |
| 360 | 20240223 | 124300 | 5454517050 | 34650 | 34700 | 34700 | 34650 | 235 |
| 361 | 20240223 | 124200 | 5446364300 | 34700 | 34700 | 34700 | 34650 | 296 |
| 362 | 20240223 | 124100 | 5436105150 | 34700 | 34700 | 34700 | 34650 | 302 |
| 363 | 20240223 | 124000 | 5425634450 | 34650 | 34700 | 34750 | 34650 | 642 |
| 364 | 20240223 | 123900 | 5403363700 | 34700 | 34750 | 34750 | 34650 | 422 |
| 365 | 20240223 | 123800 | 5388720400 | 34750 | 34750 | 34750 | 34700 | 520 |
| 366 | 20240223 | 123700 | 5370673850 | 34750 | 34750 | 34750 | 34700 | 281 |
| 367 | 20240223 | 123600 | 5360912600 | 34700 | 34700 | 34750 | 34700 | 185 |
| 368 | 20240223 | 123500 | 5354489500 | 34700 | 34650 | 34750 | 34650 | 631 |
| 369 | 20240223 | 123400 | 5332594350 | 34650 | 34700 | 34700 | 34650 | 387 |
| 370 | 20240223 | 123300 | 5319173100 | 34700 | 34700 | 34700 | 34650 | 108 |
| 371 | 20240223 | 123200 | 5315428200 | 34650 | 34700 | 34750 | 34650 | 261 |
| 372 | 20240223 | 123100 | 5306373300 | 34750 | 34750 | 34750 | 34650 | 548 |
| 373 | 20240223 | 123000 | 5287347150 | 34750 | 34700 | 34750 | 34650 | 198 |
| 374 | 20240223 | 122900 | 5280477550 | 34650 | 34700 | 34750 | 34650 | 396 |
| 375 | 20240223 | 122800 | 5266738800 | 34700 | 34750 | 34750 | 34700 | 326 |
| 376 | 20240223 | 122700 | 5255414500 | 34700 | 34650 | 34750 | 34650 | 2050 |
| 377 | 20240223 | 122600 | 5184297700 | 34700 | 34700 | 34700 | 34650 | 178 |
| 378 | 20240223 | 122500 | 5178127700 | 34650 | 34650 | 34700 | 34650 | 363 |
| 379 | 20240223 | 122400 | 5165539550 | 34650 | 34700 | 34700 | 34650 | 265 |
| 380 | 20240223 | 122300 | 5156354400 | 34650 | 34700 | 34700 | 34650 | 320 |
| 381 | 20240223 | 122200 | 5145265150 | 34700 | 34700 | 34700 | 34650 | 345 |
| 382 | 20240223 | 122100 | 5133299950 | 34650 | 34650 | 34700 | 34650 | 314 |
| 383 | 20240223 | 122000 | 5122413050 | 34700 | 34650 | 34700 | 34650 | 191 |
| 384 | 20240223 | 121900 | 5115793450 | 34650 | 34650 | 34700 | 34600 | 409 |
| 385 | 20240223 | 121800 | 5101623150 | 34700 | 34700 | 34700 | 34600 | 126 |
| 386 | 20240223 | 121700 | 5097257000 | 34650 | 34650 | 34700 | 34600 | 681 |
| 387 | 20240223 | 121600 | 5073662150 | 34700 | 34650 | 34700 | 34600 | 807 |
| 388 | 20240223 | 121500 | 5045705700 | 34600 | 34600 | 34650 | 34600 | 239 |
| 389 | 20240223 | 121400 | 5037430300 | 34600 | 34650 | 34650 | 34600 | 398 |
| 390 | 20240223 | 121300 | 5023646900 | 34650 | 34700 | 34700 | 34600 | 226 |
| 391 | 20240223 | 121200 | 5015822850 | 34700 | 34700 | 34700 | 34650 | 246 |
| 392 | 20240223 | 121100 | 5007296850 | 34650 | 34700 | 34700 | 34650 | 318 |
| 393 | 20240223 | 121000 | 4996267350 | 34700 | 34700 | 34700 | 34650 | 544 |
| 394 | 20240223 | 120900 | 4977414650 | 34650 | 34650 | 34700 | 34650 | 377 |
| 395 | 20240223 | 120800 | 4964347900 | 34700 | 34700 | 34700 | 34650 | 317 |
| 396 | 20240223 | 120700 | 4953353900 | 34700 | 34650 | 34700 | 34650 | 104 |
| 397 | 20240223 | 120600 | 4949749050 | 34700 | 34650 | 34700 | 34600 | 530 |
| 398 | 20240223 | 120500 | 4931390050 | 34600 | 34650 | 34650 | 34600 | 413 |
| 399 | 20240223 | 120400 | 4917086350 | 34650 | 34650 | 34650 | 34600 | 147 |
| 400 | 20240223 | 120300 | 4911997800 | 34600 | 34650 | 34700 | 34600 | 718 |
| 401 | 20240223 | 120200 | 4887127850 | 34650 | 34700 | 34700 | 34600 | 563 |
| 402 | 20240223 | 120100 | 4867617950 | 34700 | 34650 | 34700 | 34600 | 137 |
| 403 | 20240223 | 120000 | 4862869650 | 34650 | 34700 | 34700 | 34600 | 356 |
| 404 | 20240223 | 115900 | 4850532600 | 34700 | 34600 | 34700 | 34600 | 372 |
| 405 | 20240223 | 115800 | 4837637450 | 34700 | 34650 | 34700 | 34600 | 617 |
| 406 | 20240223 | 115700 | 4816260250 | 34700 | 34650 | 34700 | 34650 | 294 |
| 407 | 20240223 | 115600 | 4806068800 | 34650 | 34700 | 34700 | 34650 | 269 |
| 408 | 20240223 | 115500 | 4796738750 | 34650 | 34650 | 34700 | 34650 | 1958 |
| 409 | 20240223 | 115400 | 4728892650 | 34700 | 34700 | 34700 | 34650 | 162 |
| 410 | 20240223 | 115300 | 4723275350 | 34700 | 34700 | 34700 | 34650 | 552 |
| 411 | 20240223 | 115200 | 4704138750 | 34650 | 34700 | 34700 | 34650 | 134 |
| 412 | 20240223 | 115100 | 4699492250 | 34650 | 34700 | 34700 | 34650 | 344 |
| 413 | 20240223 | 115000 | 4687570400 | 34700 | 34650 | 34700 | 34650 | 414 |
| 414 | 20240223 | 114900 | 4673214750 | 34650 | 34700 | 34700 | 34650 | 321 |
| 415 | 20240223 | 114800 | 4662087950 | 34650 | 34650 | 34700 | 34650 | 412 |
| 416 | 20240223 | 114700 | 4647809800 | 34700 | 34650 | 34700 | 34650 | 488 |
| 417 | 20240223 | 114600 | 4630890350 | 34700 | 34700 | 34700 | 34650 | 205 |
| 418 | 20240223 | 114500 | 4623782900 | 34650 | 34650 | 34700 | 34650 | 234 |
| 419 | 20240223 | 114400 | 4615671200 | 34700 | 34650 | 34700 | 34650 | 453 |
| 420 | 20240223 | 114300 | 4599964650 | 34650 | 34700 | 34700 | 34650 | 294 |
| 421 | 20240223 | 114200 | 4589772500 | 34700 | 34700 | 34700 | 34650 | 168 |
| 422 | 20240223 | 114100 | 4583947900 | 34650 | 34650 | 34700 | 34600 | 1622 |
| 423 | 20240223 | 114000 | 4527737700 | 34650 | 34650 | 34700 | 34650 | 543 |
| 424 | 20240223 | 113900 | 4508917600 | 34700 | 34700 | 34700 | 34650 | 116 |
| 425 | 20240223 | 113800 | 4504896150 | 34650 | 34650 | 34700 | 34650 | 410 |
| 426 | 20240223 | 113700 | 4490679750 | 34700 | 34750 | 34750 | 34700 | 211 |
| 427 | 20240223 | 113600 | 4483356750 | 34750 | 34650 | 34750 | 34650 | 455 |
| 428 | 20240223 | 113500 | 4467582950 | 34700 | 34700 | 34750 | 34650 | 809 |
| 429 | 20240223 | 113400 | 4439512700 | 34700 | 34700 | 34700 | 34650 | 182 |
| 430 | 20240223 | 113300 | 4433204100 | 34650 | 34750 | 34750 | 34650 | 338 |
| 431 | 20240223 | 113200 | 4421474700 | 34700 | 34750 | 34750 | 34700 | 414 |
| 432 | 20240223 | 113100 | 4407099450 | 34700 | 34700 | 34700 | 34600 | 2076 |
| 433 | 20240223 | 113000 | 4335159700 | 34650 | 34650 | 34700 | 34650 | 676 |
| 434 | 20240223 | 112900 | 4311733400 | 34700 | 34700 | 34700 | 34650 | 276 |
| 435 | 20240223 | 112800 | 4302160500 | 34700 | 34700 | 34700 | 34650 | 338 |
| 436 | 20240223 | 112700 | 4290445300 | 34700 | 34700 | 34700 | 34650 | 197 |
| 437 | 20240223 | 112600 | 4283616250 | 34650 | 34650 | 34700 | 34650 | 581 |
| 438 | 20240223 | 112500 | 4263472650 | 34700 | 34650 | 34700 | 34650 | 234 |
| 439 | 20240223 | 112400 | 4255357600 | 34700 | 34650 | 34700 | 34650 | 569 |
| 440 | 20240223 | 112300 | 4235622100 | 34650 | 34750 | 34750 | 34650 | 737 |
| 441 | 20240223 | 112200 | 4210055550 | 34750 | 34700 | 34750 | 34650 | 1216 |
| 442 | 20240223 | 112100 | 4167861750 | 34750 | 34750 | 34750 | 34700 | 717 |
| 443 | 20240223 | 112000 | 4142977900 | 34750 | 34700 | 34750 | 34700 | 345 |
| 444 | 20240223 | 111900 | 4130995000 | 34700 | 34700 | 34750 | 34700 | 215 |
| 445 | 20240223 | 111800 | 4123532750 | 34750 | 34750 | 34750 | 34700 | 303 |
| 446 | 20240223 | 111700 | 4113014900 | 34750 | 34700 | 34750 | 34700 | 388 |
| 447 | 20240223 | 111600 | 4099539500 | 34750 | 34700 | 34750 | 34700 | 209 |
| 448 | 20240223 | 111500 | 4092282900 | 34750 | 34750 | 34750 | 34700 | 694 |
| 449 | 20240223 | 111400 | 4068192350 | 34750 | 34750 | 34800 | 34700 | 494 |
| 450 | 20240223 | 111300 | 4051027700 | 34750 | 34750 | 34800 | 34750 | 157 |
| 451 | 20240223 | 111200 | 4045570650 | 34750 | 34800 | 34800 | 34700 | 424 |
| 452 | 20240223 | 111100 | 4030833300 | 34800 | 34800 | 34800 | 34750 | 191 |
| 453 | 20240223 | 111000 | 4024193700 | 34800 | 34800 | 34800 | 34750 | 1429 |
| 454 | 20240223 | 110900 | 3974492350 | 34750 | 34750 | 34800 | 34750 | 991 |
| 455 | 20240223 | 110800 | 3940045900 | 34750 | 34750 | 34800 | 34750 | 262 |
| 456 | 20240223 | 110700 | 3930938000 | 34750 | 34800 | 34800 | 34750 | 740 |
| 457 | 20240223 | 110600 | 3905196300 | 34800 | 34800 | 34800 | 34750 | 472 |
| 458 | 20240223 | 110500 | 3888778800 | 34750 | 34750 | 34800 | 34750 | 393 |
| 459 | 20240223 | 110400 | 3875118400 | 34800 | 34800 | 34800 | 34750 | 256 |
| 460 | 20240223 | 110300 | 3866218150 | 34750 | 34800 | 34800 | 34750 | 299 |
| 461 | 20240223 | 110200 | 3855817650 | 34800 | 34800 | 34800 | 34750 | 1347 |
| 462 | 20240223 | 110100 | 3808952600 | 34800 | 34800 | 34850 | 34800 | 741 |
| 463 | 20240223 | 110000 | 3783160200 | 34800 | 34800 | 34850 | 34800 | 407 |
| 464 | 20240223 | 105900 | 3768984800 | 34850 | 34850 | 34850 | 34800 | 108 |
| 465 | 20240223 | 105800 | 3765223150 | 34800 | 34850 | 34850 | 34800 | 242 |
| 466 | 20240223 | 105700 | 3756799050 | 34800 | 34800 | 34850 | 34800 | 325 |
| 467 | 20240223 | 105600 | 3745480450 | 34850 | 34850 | 34900 | 34850 | 2106 |
| 468 | 20240223 | 105500 | 3672081800 | 34850 | 34850 | 34900 | 34850 | 251 |
| 469 | 20240223 | 105400 | 3663331700 | 34850 | 34900 | 34900 | 34850 | 523 |
| 470 | 20240223 | 105300 | 3645089050 | 34900 | 34850 | 34900 | 34850 | 238 |
| 471 | 20240223 | 105200 | 3636792150 | 34850 | 34850 | 34900 | 34850 | 420 |
| 472 | 20240223 | 105100 | 3622142150 | 34850 | 34850 | 34900 | 34850 | 595 |
| 473 | 20240223 | 105000 | 3601382900 | 34850 | 34850 | 34900 | 34850 | 334 |
| 474 | 20240223 | 104900 | 3589741300 | 34900 | 34900 | 34900 | 34850 | 401 |
| 475 | 20240223 | 104800 | 3575753900 | 34900 | 34900 | 34900 | 34850 | 266 |
| 476 | 20240223 | 104700 | 3566473450 | 34850 | 34900 | 34900 | 34850 | 270 |
| 477 | 20240223 | 104600 | 3557061550 | 34900 | 34850 | 34900 | 34800 | 303 |
| 478 | 20240223 | 104500 | 3546501300 | 34850 | 34800 | 34900 | 34750 | 2057 |
| 479 | 20240223 | 104400 | 3474902050 | 34800 | 34800 | 34800 | 34750 | 699 |
| 480 | 20240223 | 104300 | 3450583800 | 34750 | 34800 | 34800 | 34750 | 606 |
| 481 | 20240223 | 104200 | 3429523750 | 34800 | 34750 | 34800 | 34750 | 258 |
| 482 | 20240223 | 104100 | 3420549750 | 34800 | 34750 | 34800 | 34750 | 298 |
| 483 | 20240223 | 104000 | 3410191450 | 34750 | 34750 | 34800 | 34750 | 1578 |
| 484 | 20240223 | 103900 | 3355354050 | 34700 | 34750 | 34750 | 34700 | 403 |
| 485 | 20240223 | 103800 | 3341362100 | 34750 | 34750 | 34800 | 34700 | 2280 |
| 486 | 20240223 | 103700 | 3262182300 | 34750 | 34750 | 34800 | 34750 | 331 |
| 487 | 20240223 | 103600 | 3250678550 | 34750 | 34750 | 34800 | 34750 | 367 |
| 488 | 20240223 | 103500 | 3237916900 | 34750 | 34750 | 34800 | 34750 | 169 |
| 489 | 20240223 | 103400 | 3232043900 | 34800 | 34750 | 34800 | 34750 | 164 |
| 490 | 20240223 | 103300 | 3226341650 | 34800 | 34750 | 34800 | 34750 | 337 |
| 491 | 20240223 | 103200 | 3214624100 | 34750 | 34750 | 34800 | 34750 | 289 |
| 492 | 20240223 | 103100 | 3204580850 | 34750 | 34800 | 34800 | 34750 | 161 |
| 493 | 20240223 | 103000 | 3198982850 | 34750 | 34750 | 34800 | 34750 | 347 |
| 494 | 20240223 | 102900 | 3186918150 | 34750 | 34750 | 34800 | 34750 | 233 |
| 495 | 20240223 | 102800 | 3178819000 | 34750 | 34750 | 34800 | 34750 | 52 |
| 496 | 20240223 | 102700 | 3177011750 | 34750 | 34750 | 34800 | 34750 | 525 |
| 497 | 20240223 | 102600 | 3158754950 | 34750 | 34800 | 34800 | 34750 | 276 |
| 498 | 20240223 | 102500 | 3149161800 | 34750 | 34800 | 34800 | 34750 | 431 |
| 499 | 20240223 | 102400 | 3134183700 | 34750 | 34750 | 34800 | 34750 | 557 |
| 500 | 20240223 | 102300 | 3114816850 | 34800 | 34750 | 34800 | 34750 | 117 |
| 501 | 20240223 | 102200 | 3110750600 | 34750 | 34750 | 34800 | 34750 | 196 |
| 502 | 20240223 | 102100 | 3103937050 | 34800 | 34750 | 34800 | 34750 | 451 |
| 503 | 20240223 | 102000 | 3088256250 | 34750 | 34750 | 34800 | 34750 | 147 |
| 504 | 20240223 | 101900 | 3083145050 | 34750 | 34800 | 34800 | 34750 | 111 |
| 505 | 20240223 | 101800 | 3079285600 | 34800 | 34800 | 34800 | 34750 | 396 |
| 506 | 20240223 | 101700 | 3065511950 | 34800 | 34700 | 34800 | 34700 | 1352 |
| 507 | 20240223 | 101600 | 3018535650 | 34750 | 34750 | 34750 | 34700 | 283 |
| 508 | 20240223 | 101500 | 3008707050 | 34750 | 34700 | 34750 | 34700 | 130 |
| 509 | 20240223 | 101400 | 3004195250 | 34700 | 34700 | 34750 | 34700 | 338 |
| 510 | 20240223 | 101300 | 2992463950 | 34700 | 34700 | 34750 | 34700 | 525 |
| 511 | 20240223 | 101200 | 2974226550 | 34700 | 34700 | 34750 | 34700 | 146 |
| 512 | 20240223 | 101100 | 2969159950 | 34700 | 34700 | 34750 | 34700 | 262 |
| 513 | 20240223 | 101000 | 2960068000 | 34700 | 34750 | 34750 | 34700 | 314 |
| 514 | 20240223 | 100900 | 2949158850 | 34700 | 34700 | 34750 | 34700 | 73 |
| 515 | 20240223 | 100800 | 2946625250 | 34700 | 34750 | 34800 | 34700 | 251 |
| 516 | 20240223 | 100700 | 2937904100 | 34700 | 34700 | 34750 | 34700 | 767 |
| 517 | 20240223 | 100600 | 2911257900 | 34750 | 34750 | 34750 | 34700 | 197 |
| 518 | 20240223 | 100500 | 2904417350 | 34700 | 34750 | 34800 | 34700 | 578 |
| 519 | 20240223 | 100400 | 2884330700 | 34750 | 34800 | 34800 | 34750 | 385 |
| 520 | 20240223 | 100300 | 2870944900 | 34750 | 34750 | 34800 | 34750 | 131 |
| 521 | 20240223 | 100200 | 2866390750 | 34750 | 34700 | 34800 | 34700 | 764 |
| 522 | 20240223 | 100100 | 2839844600 | 34700 | 34700 | 34750 | 34650 | 971 |
| 523 | 20240223 | 100000 | 2806153250 | 34650 | 34650 | 34700 | 34650 | 129 |
| 524 | 20240223 | 095900 | 2801681800 | 34650 | 34600 | 34700 | 34600 | 1315 |
| 525 | 20240223 | 095800 | 2756122250 | 34650 | 34600 | 34650 | 34600 | 252 |
| 526 | 20240223 | 095700 | 2747396200 | 34600 | 34650 | 34650 | 34550 | 542 |
| 527 | 20240223 | 095600 | 2728648100 | 34550 | 34600 | 34650 | 34550 | 419 |
| 528 | 20240223 | 095500 | 2714150950 | 34600 | 34650 | 34650 | 34600 | 420 |
| 529 | 20240223 | 095400 | 2699612150 | 34600 | 34600 | 34650 | 34600 | 453 |
| 530 | 20240223 | 095300 | 2683938000 | 34650 | 34600 | 34650 | 34600 | 286 |
| 531 | 20240223 | 095200 | 2674033750 | 34600 | 34600 | 34650 | 34600 | 247 |
| 532 | 20240223 | 095100 | 2665480000 | 34600 | 34700 | 34700 | 34600 | 634 |
| 533 | 20240223 | 095000 | 2643494550 | 34700 | 34700 | 34750 | 34700 | 1020 |
| 534 | 20240223 | 094900 | 2608098400 | 34700 | 34700 | 34750 | 34700 | 1084 |
| 535 | 20240223 | 094800 | 2570477150 | 34700 | 34700 | 34750 | 34700 | 316 |
| 536 | 20240223 | 094700 | 2559511400 | 34750 | 34700 | 34750 | 34700 | 232 |
| 537 | 20240223 | 094600 | 2551457750 | 34700 | 34750 | 34800 | 34700 | 493 |
| 538 | 20240223 | 094500 | 2534321400 | 34750 | 34800 | 34800 | 34750 | 393 |
| 539 | 20240223 | 094400 | 2520664000 | 34750 | 34750 | 34800 | 34750 | 152 |
| 540 | 20240223 | 094300 | 2515381750 | 34750 | 34600 | 34750 | 34600 | 1582 |
| 541 | 20240223 | 094200 | 2460515600 | 34600 | 34600 | 34650 | 34600 | 749 |
| 542 | 20240223 | 094100 | 2434599850 | 34600 | 34600 | 34650 | 34600 | 301 |
| 543 | 20240223 | 094000 | 2424184600 | 34650 | 34600 | 34650 | 34600 | 668 |
| 544 | 20240223 | 093900 | 2401065200 | 34600 | 34700 | 34700 | 34600 | 644 |
| 545 | 20240223 | 093800 | 2378743350 | 34700 | 34700 | 34750 | 34650 | 1196 |
| 546 | 20240223 | 093700 | 2337258800 | 34750 | 34750 | 34750 | 34700 | 569 |
| 547 | 20240223 | 093600 | 2317507550 | 34700 | 34750 | 34800 | 34700 | 540 |
| 548 | 20240223 | 093500 | 2298744150 | 34750 | 34800 | 34800 | 34750 | 1057 |
| 549 | 20240223 | 093400 | 2261967900 | 34800 | 34850 | 34900 | 34800 | 2100 |
| 550 | 20240223 | 093300 | 2188784700 | 34850 | 34900 | 34950 | 34850 | 2333 |
| 551 | 20240223 | 093200 | 2107368500 | 34900 | 34950 | 35000 | 34900 | 588 |
| 552 | 20240223 | 093100 | 2086820250 | 34950 | 34950 | 34950 | 34900 | 450 |
| 553 | 20240223 | 093000 | 2071102650 | 34950 | 34950 | 35000 | 34900 | 760 |
| 554 | 20240223 | 092900 | 2044540750 | 34950 | 35000 | 35050 | 34950 | 932 |
| 555 | 20240223 | 092800 | 2011935500 | 35000 | 35000 | 35050 | 34950 | 1172 |
| 556 | 20240223 | 092700 | 1970909600 | 35000 | 34950 | 35000 | 34850 | 2674 |
| 557 | 20240223 | 092600 | 1877525500 | 34950 | 35050 | 35050 | 34950 | 2971 |
| 558 | 20240223 | 092500 | 1773549050 | 35000 | 35050 | 35050 | 35000 | 1013 |
| 559 | 20240223 | 092400 | 1738087250 | 35050 | 35000 | 35050 | 35000 | 1401 |
| 560 | 20240223 | 092300 | 1689037600 | 35000 | 34900 | 35050 | 34900 | 3502 |
| 561 | 20240223 | 092200 | 1566541100 | 34950 | 34950 | 34950 | 34900 | 728 |
| 562 | 20240223 | 092100 | 1541102300 | 34950 | 34800 | 35000 | 34800 | 3801 |
| 563 | 20240223 | 092000 | 1408457400 | 34800 | 34900 | 34900 | 34800 | 1545 |
| 564 | 20240223 | 091900 | 1354632500 | 34900 | 34800 | 34900 | 34750 | 3075 |
| 565 | 20240223 | 091800 | 1247522650 | 34750 | 34750 | 34800 | 34750 | 1069 |
| 566 | 20240223 | 091700 | 1210365700 | 34750 | 34750 | 34800 | 34750 | 1287 |
| 567 | 20240223 | 091600 | 1165623300 | 34750 | 34700 | 34800 | 34700 | 891 |
| 568 | 20240223 | 091500 | 1134658900 | 34750 | 34750 | 34750 | 34700 | 1086 |
| 569 | 20240223 | 091400 | 1096922700 | 34750 | 34700 | 34800 | 34650 | 3349 |
| 570 | 20240223 | 091300 | 980581350 | 34700 | 34500 | 34700 | 34500 | 2462 |
| 571 | 20240223 | 091200 | 895482600 | 34500 | 34500 | 34550 | 34500 | 1000 |
| 572 | 20240223 | 091100 | 860972350 | 34500 | 34500 | 34550 | 34500 | 823 |
| 573 | 20240223 | 091000 | 832578600 | 34500 | 34550 | 34550 | 34500 | 1182 |
| 574 | 20240223 | 090900 | 791798200 | 34550 | 34450 | 34550 | 34450 | 2358 |
| 575 | 20240223 | 090800 | 710463500 | 34450 | 34450 | 34500 | 34450 | 872 |
| 576 | 20240223 | 090700 | 680418900 | 34500 | 34450 | 34500 | 34450 | 872 |
| 577 | 20240223 | 090600 | 650376700 | 34450 | 34550 | 34550 | 34450 | 1351 |
| 578 | 20240223 | 090500 | 603785300 | 34550 | 34550 | 34600 | 34500 | 5216 |
| 579 | 20240223 | 090400 | 423660700 | 34550 | 34650 | 34650 | 34550 | 2648 |
| 580 | 20240223 | 090300 | 332042900 | 34650 | 34650 | 34650 | 34600 | 870 |
| 581 | 20240223 | 090200 | 301906650 | 34650 | 34600 | 34700 | 34600 | 888 |
| 582 | 20240223 | 090100 | 271152350 | 34600 | 34700 | 34900 | 34600 | 3477 |
| 583 | 20240223 | 090000 | 150408050 | 34700 | 34600 | 34800 | 34600 | 4340 |