31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 19719 |
| 3 | 20240223 | 183100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240223 | 183000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240223 | 182900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240223 | 182800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240223 | 182700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240223 | 182600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240223 | 182500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240223 | 182400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240223 | 182300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240223 | 182200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240223 | 182100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240223 | 182000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240223 | 181900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240223 | 181800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240223 | 181700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240223 | 181600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240223 | 181500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240223 | 181400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240223 | 181300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240223 | 181200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240223 | 181100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240223 | 181000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240223 | 180900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240223 | 180800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240223 | 180700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240223 | 180600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240223 | 180500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240223 | 180400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240223 | 180300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240223 | 180200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 19719 |
| 33 | 20240223 | 180100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240223 | 180000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240223 | 175900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240223 | 175800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240223 | 175700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240223 | 175600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240223 | 175500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240223 | 175400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240223 | 175300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240223 | 175200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240223 | 175100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240223 | 175000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240223 | 174900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240223 | 174800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240223 | 174700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240223 | 174600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240223 | 174500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240223 | 174400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240223 | 174300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240223 | 174200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240223 | 174100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240223 | 174000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240223 | 173900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240223 | 173800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240223 | 173700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240223 | 173600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240223 | 173500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240223 | 173400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240223 | 173300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240223 | 173200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 19719 |
| 63 | 20240223 | 173100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240223 | 173000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240223 | 172900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240223 | 172800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240223 | 172700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240223 | 172600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240223 | 172500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240223 | 172400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240223 | 172300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240223 | 172200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240223 | 172100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240223 | 172000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240223 | 171900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240223 | 171800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240223 | 171700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240223 | 171600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240223 | 171500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240223 | 171400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240223 | 171300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240223 | 171200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240223 | 171100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240223 | 171000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240223 | 170900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240223 | 170800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240223 | 170700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240223 | 170600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240223 | 170500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240223 | 170400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240223 | 170300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240223 | 170200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 19719 |
| 93 | 20240223 | 170100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240223 | 170000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240223 | 165900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240223 | 165800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240223 | 165700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240223 | 165600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240223 | 165500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240223 | 165400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240223 | 165300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240223 | 165200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240223 | 165100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240223 | 165000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240223 | 164900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240223 | 164800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240223 | 164700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240223 | 164600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240223 | 164500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240223 | 164400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240223 | 164300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240223 | 164200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240223 | 164100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240223 | 164000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240223 | 163900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240223 | 163800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240223 | 163700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240223 | 163600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240223 | 163500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240223 | 163400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240223 | 163300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240223 | 163200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 19719 |
| 123 | 20240223 | 163100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240223 | 163000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240223 | 162900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240223 | 162800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240223 | 162700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240223 | 162600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240223 | 162500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240223 | 162400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240223 | 162300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240223 | 162200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240223 | 162100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240223 | 162000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240223 | 161900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240223 | 161800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240223 | 161700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240223 | 161600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240223 | 161500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240223 | 161400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240223 | 161300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240223 | 161200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240223 | 161100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240223 | 161000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240223 | 160900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240223 | 160800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240223 | 160700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240223 | 160600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240223 | 160500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240223 | 160400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240223 | 160300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240223 | 160200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 19719 |
| 153 | 20240223 | 160100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240223 | 160000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240223 | 155900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240223 | 155800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240223 | 155700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240223 | 155600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240223 | 155500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240223 | 155400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240223 | 155300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240223 | 155200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240223 | 155100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240223 | 155000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240223 | 154900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240223 | 154800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240223 | 154700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240223 | 154600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240223 | 154500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240223 | 154400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240223 | 154300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240223 | 154200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240223 | 154100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240223 | 154000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240223 | 153900 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240223 | 153800 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240223 | 153700 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240223 | 153600 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240223 | 153500 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240223 | 153400 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240223 | 153300 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240223 | 153200 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 19719 |
| 183 | 20240223 | 153100 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240223 | 153000 | 12981237750 | 33650 | 33650 | 33650 | 33650 | 19719 |
| 185 | 20240223 | 152900 | 12317693400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240223 | 152800 | 12317693400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20240223 | 152700 | 12317693400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20240223 | 152600 | 12317693400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20240223 | 152500 | 12317693400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20240223 | 152400 | 12317693400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20240223 | 152300 | 12317693400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20240223 | 152200 | 12317693400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240223 | 152100 | 12317693400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240223 | 152000 | 12317693400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240223 | 151900 | 12317693400 | 33650 | 33700 | 33700 | 33650 | 1529 |
| 196 | 20240223 | 151800 | 12266225350 | 33650 | 33700 | 33700 | 33650 | 2270 |
| 197 | 20240223 | 151700 | 12189826050 | 33650 | 33700 | 33700 | 33650 | 1639 |
| 198 | 20240223 | 151600 | 12134633800 | 33700 | 33700 | 33700 | 33650 | 1690 |
| 199 | 20240223 | 151500 | 12077739400 | 33650 | 33650 | 33700 | 33650 | 1226 |
| 200 | 20240223 | 151400 | 12036474300 | 33700 | 33650 | 33700 | 33650 | 1881 |
| 201 | 20240223 | 151300 | 11973167550 | 33650 | 33650 | 33700 | 33650 | 1631 |
| 202 | 20240223 | 151200 | 11918273850 | 33650 | 33650 | 33700 | 33650 | 1218 |
| 203 | 20240223 | 151100 | 11877281400 | 33650 | 33650 | 33700 | 33650 | 1634 |
| 204 | 20240223 | 151000 | 11822285800 | 33650 | 33650 | 33700 | 33650 | 788 |
| 205 | 20240223 | 150900 | 11795759350 | 33650 | 33650 | 33700 | 33650 | 1185 |
| 206 | 20240223 | 150800 | 11755870450 | 33650 | 33650 | 33700 | 33650 | 355 |
| 207 | 20240223 | 150700 | 11743918350 | 33650 | 33700 | 33700 | 33650 | 2469 |
| 208 | 20240223 | 150600 | 11660830200 | 33650 | 33650 | 33700 | 33650 | 590 |
| 209 | 20240223 | 150500 | 11640976250 | 33700 | 33650 | 33700 | 33650 | 735 |
| 210 | 20240223 | 150400 | 11616239350 | 33650 | 33650 | 33700 | 33650 | 762 |
| 211 | 20240223 | 150300 | 11590590450 | 33650 | 33650 | 33700 | 33650 | 1699 |
| 212 | 20240223 | 150200 | 11533416350 | 33700 | 33700 | 33700 | 33650 | 517 |
| 213 | 20240223 | 150100 | 11516014050 | 33700 | 33650 | 33700 | 33650 | 267 |
| 214 | 20240223 | 150000 | 11507023850 | 33650 | 33650 | 33700 | 33650 | 2114 |
| 215 | 20240223 | 145900 | 11435884300 | 33650 | 33650 | 33700 | 33650 | 1824 |
| 216 | 20240223 | 145800 | 11374501950 | 33650 | 33700 | 33700 | 33650 | 928 |
| 217 | 20240223 | 145700 | 11343239850 | 33650 | 33650 | 33700 | 33650 | 578 |
| 218 | 20240223 | 145600 | 11323788600 | 33650 | 33650 | 33700 | 33650 | 609 |
| 219 | 20240223 | 145500 | 11303291350 | 33650 | 33650 | 33700 | 33650 | 282 |
| 220 | 20240223 | 145400 | 11293800550 | 33700 | 33700 | 33700 | 33650 | 428 |
| 221 | 20240223 | 145300 | 11279395300 | 33700 | 33650 | 33700 | 33650 | 2898 |
| 222 | 20240223 | 145200 | 11181795850 | 33700 | 33650 | 33700 | 33650 | 582 |
| 223 | 20240223 | 145100 | 11162207150 | 33650 | 33650 | 33700 | 33650 | 806 |
| 224 | 20240223 | 145000 | 11135066050 | 33650 | 33650 | 33700 | 33650 | 425 |
| 225 | 20240223 | 144900 | 11120763100 | 33650 | 33700 | 33750 | 33650 | 14604 |
| 226 | 20240223 | 144800 | 10628642800 | 33700 | 33750 | 33750 | 33700 | 1998 |
| 227 | 20240223 | 144700 | 10561306450 | 33700 | 33700 | 33750 | 33700 | 3081 |
| 228 | 20240223 | 144600 | 10457475200 | 33700 | 33700 | 33750 | 33700 | 2058 |
| 229 | 20240223 | 144500 | 10388118100 | 33700 | 33700 | 33750 | 33700 | 769 |
| 230 | 20240223 | 144400 | 10362196600 | 33700 | 33700 | 33750 | 33700 | 1313 |
| 231 | 20240223 | 144300 | 10317946200 | 33700 | 33700 | 33750 | 33700 | 1059 |
| 232 | 20240223 | 144200 | 10282239600 | 33750 | 33750 | 33750 | 33700 | 972 |
| 233 | 20240223 | 144100 | 10249481450 | 33700 | 33700 | 33750 | 33700 | 505 |
| 234 | 20240223 | 144000 | 10232455200 | 33700 | 33700 | 33750 | 33700 | 596 |
| 235 | 20240223 | 143900 | 10212367450 | 33750 | 33750 | 33750 | 33700 | 563 |
| 236 | 20240223 | 143800 | 10193387150 | 33750 | 33750 | 33750 | 33700 | 587 |
| 237 | 20240223 | 143700 | 10173601850 | 33700 | 33700 | 33750 | 33700 | 323 |
| 238 | 20240223 | 143600 | 10162716200 | 33700 | 33750 | 33750 | 33700 | 362 |
| 239 | 20240223 | 143500 | 10150510050 | 33700 | 33700 | 33750 | 33700 | 550 |
| 240 | 20240223 | 143400 | 10131963850 | 33750 | 33750 | 33800 | 33700 | 7200 |
| 241 | 20240223 | 143300 | 9888954950 | 33800 | 33750 | 33800 | 33750 | 463 |
| 242 | 20240223 | 143200 | 9873319100 | 33750 | 33750 | 33800 | 33750 | 646 |
| 243 | 20240223 | 143100 | 9851514550 | 33800 | 33750 | 33800 | 33750 | 398 |
| 244 | 20240223 | 143000 | 9838080950 | 33800 | 33750 | 33800 | 33750 | 735 |
| 245 | 20240223 | 142900 | 9813270200 | 33750 | 33750 | 33800 | 33750 | 324 |
| 246 | 20240223 | 142800 | 9802333250 | 33750 | 33750 | 33800 | 33750 | 511 |
| 247 | 20240223 | 142700 | 9785085850 | 33750 | 33750 | 33800 | 33750 | 733 |
| 248 | 20240223 | 142600 | 9760343550 | 33750 | 33800 | 33800 | 33750 | 423 |
| 249 | 20240223 | 142500 | 9746060600 | 33750 | 33800 | 33800 | 33750 | 452 |
| 250 | 20240223 | 142400 | 9730798950 | 33750 | 33750 | 33800 | 33750 | 568 |
| 251 | 20240223 | 142300 | 9711627150 | 33750 | 33750 | 33800 | 33750 | 881 |
| 252 | 20240223 | 142200 | 9681873000 | 33750 | 33750 | 33800 | 33750 | 379 |
| 253 | 20240223 | 142100 | 9669075800 | 33750 | 33750 | 33800 | 33750 | 361 |
| 254 | 20240223 | 142000 | 9656884550 | 33750 | 33750 | 33800 | 33750 | 1655 |
| 255 | 20240223 | 141900 | 9601020700 | 33800 | 33750 | 33800 | 33750 | 353 |
| 256 | 20240223 | 141800 | 9589100350 | 33750 | 33750 | 33800 | 33750 | 350 |
| 257 | 20240223 | 141700 | 9577280350 | 33750 | 33750 | 33800 | 33750 | 528 |
| 258 | 20240223 | 141600 | 9559452900 | 33800 | 33800 | 33800 | 33750 | 326 |
| 259 | 20240223 | 141500 | 9548442200 | 33800 | 33750 | 33800 | 33750 | 478 |
| 260 | 20240223 | 141400 | 9532289750 | 33800 | 33750 | 33800 | 33750 | 627 |
| 261 | 20240223 | 141300 | 9511100550 | 33800 | 33750 | 33800 | 33750 | 674 |
| 262 | 20240223 | 141200 | 9488338750 | 33800 | 33750 | 33800 | 33750 | 616 |
| 263 | 20240223 | 141100 | 9467538650 | 33800 | 33800 | 33800 | 33750 | 247 |
| 264 | 20240223 | 141000 | 9459194700 | 33800 | 33800 | 33800 | 33750 | 184 |
| 265 | 20240223 | 140900 | 9452977550 | 33750 | 33750 | 33800 | 33750 | 860 |
| 266 | 20240223 | 140800 | 9423945950 | 33750 | 33750 | 33800 | 33750 | 78 |
| 267 | 20240223 | 140700 | 9421313300 | 33800 | 33800 | 33800 | 33750 | 2251 |
| 268 | 20240223 | 140600 | 9345335700 | 33800 | 33750 | 33800 | 33750 | 618 |
| 269 | 20240223 | 140500 | 9324469000 | 33750 | 33750 | 33800 | 33750 | 1790 |
| 270 | 20240223 | 140400 | 9264049100 | 33750 | 33800 | 33800 | 33750 | 933 |
| 271 | 20240223 | 140300 | 9232519350 | 33800 | 33750 | 33800 | 33750 | 1050 |
| 272 | 20240223 | 140200 | 9197047050 | 33800 | 33750 | 33800 | 33750 | 346 |
| 273 | 20240223 | 140100 | 9185363800 | 33800 | 33800 | 33800 | 33750 | 672 |
| 274 | 20240223 | 140000 | 9162658500 | 33800 | 33800 | 33800 | 33750 | 252 |
| 275 | 20240223 | 135900 | 9154145000 | 33750 | 33800 | 33800 | 33750 | 720 |
| 276 | 20240223 | 135800 | 9129812550 | 33750 | 33750 | 33800 | 33750 | 966 |
| 277 | 20240223 | 135700 | 9097200550 | 33750 | 33800 | 33800 | 33750 | 306 |
| 278 | 20240223 | 135600 | 9086859850 | 33800 | 33800 | 33800 | 33750 | 359 |
| 279 | 20240223 | 135500 | 9074731900 | 33750 | 33800 | 33800 | 33750 | 329 |
| 280 | 20240223 | 135400 | 9063624500 | 33800 | 33750 | 33800 | 33750 | 652 |
| 281 | 20240223 | 135300 | 9041594100 | 33800 | 33800 | 33800 | 33750 | 256 |
| 282 | 20240223 | 135200 | 9032946700 | 33750 | 33750 | 33800 | 33750 | 6324 |
| 283 | 20240223 | 135100 | 8819499700 | 33750 | 33750 | 33800 | 33750 | 12738 |
| 284 | 20240223 | 135000 | 8389571900 | 33750 | 33750 | 33800 | 33750 | 1144 |
| 285 | 20240223 | 134900 | 8350907450 | 33750 | 33800 | 33800 | 33750 | 550 |
| 286 | 20240223 | 134800 | 8332322800 | 33750 | 33750 | 33800 | 33750 | 648 |
| 287 | 20240223 | 134700 | 8310435500 | 33800 | 33800 | 33800 | 33750 | 249 |
| 288 | 20240223 | 134600 | 8302023100 | 33800 | 33750 | 33800 | 33750 | 474 |
| 289 | 20240223 | 134500 | 8286006900 | 33800 | 33750 | 33850 | 33750 | 283 |
| 290 | 20240223 | 134400 | 8276442650 | 33800 | 33800 | 33850 | 33750 | 524 |
| 291 | 20240223 | 134300 | 8258742050 | 33800 | 33850 | 33850 | 33800 | 293 |
| 292 | 20240223 | 134200 | 8248830100 | 33850 | 33850 | 33850 | 33750 | 670 |
| 293 | 20240223 | 134100 | 8226199900 | 33800 | 33800 | 33850 | 33750 | 410 |
| 294 | 20240223 | 134000 | 8212339150 | 33800 | 33800 | 33850 | 33750 | 790 |
| 295 | 20240223 | 133900 | 8185636000 | 33800 | 33750 | 33850 | 33750 | 5561 |
| 296 | 20240223 | 133800 | 7997674900 | 33800 | 33800 | 33800 | 33750 | 523 |
| 297 | 20240223 | 133700 | 7980007200 | 33800 | 33800 | 33800 | 33750 | 1117 |
| 298 | 20240223 | 133600 | 7942272050 | 33750 | 33750 | 33800 | 33750 | 228 |
| 299 | 20240223 | 133500 | 7934570950 | 33750 | 33800 | 33800 | 33750 | 522 |
| 300 | 20240223 | 133400 | 7916931750 | 33750 | 33750 | 33800 | 33750 | 1207 |
| 301 | 20240223 | 133300 | 7876188650 | 33800 | 33750 | 33800 | 33750 | 495 |
| 302 | 20240223 | 133200 | 7859472150 | 33800 | 33800 | 33800 | 33750 | 302 |
| 303 | 20240223 | 133100 | 7849269550 | 33800 | 33800 | 33800 | 33750 | 244 |
| 304 | 20240223 | 133000 | 7841024800 | 33800 | 33750 | 33800 | 33750 | 383 |
| 305 | 20240223 | 132900 | 7828093750 | 33800 | 33800 | 33800 | 33750 | 1097 |
| 306 | 20240223 | 132800 | 7791058700 | 33800 | 33800 | 33800 | 33750 | 234 |
| 307 | 20240223 | 132700 | 7783151100 | 33800 | 33800 | 33800 | 33750 | 1378 |
| 308 | 20240223 | 132600 | 7736579500 | 33800 | 33750 | 33800 | 33750 | 733 |
| 309 | 20240223 | 132500 | 7711836000 | 33800 | 33750 | 33800 | 33750 | 274 |
| 310 | 20240223 | 132400 | 7702578700 | 33800 | 33800 | 33800 | 33750 | 513 |
| 311 | 20240223 | 132300 | 7685244600 | 33800 | 33800 | 33800 | 33750 | 345 |
| 312 | 20240223 | 132200 | 7673594900 | 33750 | 33750 | 33800 | 33750 | 1267 |
| 313 | 20240223 | 132100 | 7630829900 | 33800 | 33750 | 33800 | 33750 | 216 |
| 314 | 20240223 | 132000 | 7623534000 | 33750 | 33750 | 33800 | 33750 | 236 |
| 315 | 20240223 | 131900 | 7615567450 | 33800 | 33750 | 33800 | 33750 | 424 |
| 316 | 20240223 | 131800 | 7601250050 | 33800 | 33750 | 33800 | 33750 | 156 |
| 317 | 20240223 | 131700 | 7595982600 | 33800 | 33750 | 33800 | 33750 | 159 |
| 318 | 20240223 | 131600 | 7590613100 | 33750 | 33800 | 33800 | 33750 | 465 |
| 319 | 20240223 | 131500 | 7574899550 | 33850 | 33800 | 33850 | 33800 | 1028 |
| 320 | 20240223 | 131400 | 7540152750 | 33800 | 33800 | 33850 | 33800 | 512 |
| 321 | 20240223 | 131300 | 7522845000 | 33800 | 33800 | 33850 | 33800 | 339 |
| 322 | 20240223 | 131200 | 7511386400 | 33800 | 33800 | 33800 | 33800 | 4098 |
| 323 | 20240223 | 131100 | 7372874000 | 33850 | 33850 | 33850 | 33800 | 1221 |
| 324 | 20240223 | 131000 | 7331596150 | 33800 | 33850 | 33850 | 33800 | 208 |
| 325 | 20240223 | 130900 | 7324562250 | 33850 | 33800 | 33850 | 33800 | 168 |
| 326 | 20240223 | 130800 | 7318880150 | 33850 | 33850 | 33850 | 33800 | 345 |
| 327 | 20240223 | 130700 | 7307215050 | 33800 | 33850 | 33850 | 33800 | 350 |
| 328 | 20240223 | 130600 | 7295383400 | 33800 | 33800 | 33800 | 33800 | 133 |
| 329 | 20240223 | 130500 | 7290888000 | 33800 | 33850 | 33850 | 33800 | 142 |
| 330 | 20240223 | 130400 | 7286083850 | 33800 | 33800 | 33850 | 33800 | 363 |
| 331 | 20240223 | 130300 | 7273811100 | 33800 | 33800 | 33850 | 33800 | 332 |
| 332 | 20240223 | 130200 | 7262580450 | 33850 | 33800 | 33850 | 33800 | 543 |
| 333 | 20240223 | 130100 | 7244203700 | 33850 | 33800 | 33850 | 33800 | 354 |
| 334 | 20240223 | 130000 | 7232231700 | 33850 | 33850 | 33850 | 33800 | 621 |
| 335 | 20240223 | 125900 | 7211225350 | 33800 | 33850 | 33850 | 33800 | 180 |
| 336 | 20240223 | 125800 | 7205133900 | 33850 | 33850 | 33850 | 33800 | 228 |
| 337 | 20240223 | 125700 | 7197418850 | 33850 | 33800 | 33850 | 33800 | 810 |
| 338 | 20240223 | 125600 | 7170034750 | 33850 | 33800 | 33850 | 33800 | 208 |
| 339 | 20240223 | 125500 | 7162994100 | 33800 | 33800 | 33850 | 33800 | 234 |
| 340 | 20240223 | 125400 | 7155076050 | 33850 | 33800 | 33850 | 33800 | 864 |
| 341 | 20240223 | 125300 | 7125831800 | 33800 | 33850 | 33850 | 33800 | 508 |
| 342 | 20240223 | 125200 | 7108652750 | 33800 | 33850 | 33850 | 33800 | 248 |
| 343 | 20240223 | 125100 | 7100260450 | 33850 | 33850 | 33850 | 33800 | 161 |
| 344 | 20240223 | 125000 | 7094812400 | 33850 | 33850 | 33850 | 33800 | 539 |
| 345 | 20240223 | 124900 | 7076582250 | 33850 | 33800 | 33850 | 33800 | 151 |
| 346 | 20240223 | 124800 | 7071473600 | 33850 | 33800 | 33850 | 33800 | 220 |
| 347 | 20240223 | 124700 | 7064032100 | 33850 | 33800 | 33850 | 33800 | 385 |
| 348 | 20240223 | 124600 | 7051013100 | 33850 | 33850 | 33850 | 33800 | 500 |
| 349 | 20240223 | 124500 | 7034098600 | 33850 | 33850 | 33850 | 33800 | 265 |
| 350 | 20240223 | 124400 | 7025132500 | 33850 | 33800 | 33850 | 33800 | 1312 |
| 351 | 20240223 | 124300 | 6980741050 | 33850 | 33800 | 33850 | 33800 | 482 |
| 352 | 20240223 | 124200 | 6964444400 | 33800 | 33800 | 33850 | 33800 | 516 |
| 353 | 20240223 | 124100 | 6946995700 | 33800 | 33800 | 33850 | 33800 | 302 |
| 354 | 20240223 | 124000 | 6936785550 | 33800 | 33800 | 33800 | 33800 | 149 |
| 355 | 20240223 | 123900 | 6931749350 | 33800 | 33850 | 33850 | 33800 | 405 |
| 356 | 20240223 | 123800 | 6918053250 | 33850 | 33850 | 33850 | 33850 | 148 |
| 357 | 20240223 | 123700 | 6913043450 | 33850 | 33850 | 33850 | 33850 | 1222 |
| 358 | 20240223 | 123600 | 6871678750 | 33850 | 33900 | 33900 | 33850 | 262 |
| 359 | 20240223 | 123500 | 6862808150 | 33850 | 33850 | 33850 | 33850 | 894 |
| 360 | 20240223 | 123400 | 6832546250 | 33850 | 33850 | 33900 | 33850 | 1253 |
| 361 | 20240223 | 123300 | 6790130950 | 33850 | 33850 | 33900 | 33850 | 108 |
| 362 | 20240223 | 123200 | 6786472650 | 33900 | 33850 | 33900 | 33850 | 283 |
| 363 | 20240223 | 123100 | 6776891300 | 33850 | 33900 | 33900 | 33850 | 451 |
| 364 | 20240223 | 123000 | 6761618550 | 33850 | 33900 | 33900 | 33850 | 250 |
| 365 | 20240223 | 122900 | 6753149950 | 33850 | 33850 | 33900 | 33850 | 131 |
| 366 | 20240223 | 122800 | 6748712350 | 33900 | 33850 | 33900 | 33850 | 363 |
| 367 | 20240223 | 122700 | 6736421000 | 33900 | 33850 | 33900 | 33850 | 196 |
| 368 | 20240223 | 122600 | 6729782500 | 33900 | 33850 | 33900 | 33850 | 300 |
| 369 | 20240223 | 122500 | 6719624050 | 33850 | 33850 | 33900 | 33850 | 310 |
| 370 | 20240223 | 122400 | 6709125500 | 33850 | 33850 | 33900 | 33850 | 317 |
| 371 | 20240223 | 122300 | 6698388650 | 33900 | 33850 | 33900 | 33850 | 178 |
| 372 | 20240223 | 122200 | 6692358050 | 33850 | 33850 | 33900 | 33850 | 84 |
| 373 | 20240223 | 122100 | 6689511950 | 33850 | 33850 | 33900 | 33850 | 357 |
| 374 | 20240223 | 122000 | 6677423850 | 33850 | 33850 | 33900 | 33850 | 193 |
| 375 | 20240223 | 121900 | 6670889650 | 33900 | 33900 | 33900 | 33850 | 513 |
| 376 | 20240223 | 121800 | 6653499600 | 33900 | 33900 | 33900 | 33850 | 267 |
| 377 | 20240223 | 121700 | 6644455450 | 33900 | 33900 | 33900 | 33850 | 437 |
| 378 | 20240223 | 121600 | 6629658250 | 33850 | 33900 | 33900 | 33850 | 88 |
| 379 | 20240223 | 121500 | 6626677600 | 33900 | 33850 | 33900 | 33850 | 124 |
| 380 | 20240223 | 121400 | 6622479100 | 33900 | 33900 | 33900 | 33850 | 457 |
| 381 | 20240223 | 121300 | 6607007050 | 33900 | 33850 | 33900 | 33850 | 269 |
| 382 | 20240223 | 121200 | 6597896250 | 33900 | 33850 | 33900 | 33850 | 243 |
| 383 | 20240223 | 121100 | 6589664550 | 33850 | 33850 | 33900 | 33850 | 313 |
| 384 | 20240223 | 121000 | 6579059500 | 33850 | 33900 | 33900 | 33850 | 261 |
| 385 | 20240223 | 120900 | 6570223800 | 33900 | 33850 | 33900 | 33850 | 528 |
| 386 | 20240223 | 120800 | 6552349900 | 33850 | 33850 | 33850 | 33850 | 72 |
| 387 | 20240223 | 120700 | 6549912700 | 33850 | 33900 | 33900 | 33850 | 1259 |
| 388 | 20240223 | 120600 | 6507293850 | 33850 | 33850 | 33900 | 33850 | 257 |
| 389 | 20240223 | 120500 | 6498593200 | 33900 | 33850 | 33900 | 33850 | 342 |
| 390 | 20240223 | 120400 | 6487007350 | 33850 | 33900 | 33900 | 33850 | 125 |
| 391 | 20240223 | 120300 | 6482772300 | 33900 | 33900 | 33900 | 33850 | 539 |
| 392 | 20240223 | 120200 | 6464513950 | 33900 | 33900 | 33900 | 33850 | 274 |
| 393 | 20240223 | 120100 | 6455230650 | 33900 | 33900 | 33900 | 33800 | 160 |
| 394 | 20240223 | 120000 | 6449811900 | 33850 | 33850 | 33850 | 33800 | 164 |
| 395 | 20240223 | 115900 | 6444264300 | 33900 | 33800 | 33900 | 33800 | 466 |
| 396 | 20240223 | 115800 | 6428487700 | 33850 | 33850 | 33900 | 33800 | 606 |
| 397 | 20240223 | 115700 | 6407960750 | 33800 | 33800 | 33850 | 33800 | 248 |
| 398 | 20240223 | 115600 | 6399572300 | 33850 | 33800 | 33850 | 33800 | 501 |
| 399 | 20240223 | 115500 | 6382628700 | 33800 | 33850 | 33850 | 33800 | 534 |
| 400 | 20240223 | 115400 | 6364555200 | 33800 | 33800 | 33850 | 33800 | 312 |
| 401 | 20240223 | 115300 | 6354001250 | 33850 | 33850 | 33850 | 33800 | 2603 |
| 402 | 20240223 | 115200 | 6265893550 | 33850 | 33850 | 33850 | 33800 | 506 |
| 403 | 20240223 | 115100 | 6248784500 | 33800 | 33800 | 33850 | 33800 | 222 |
| 404 | 20240223 | 115000 | 6241275400 | 33800 | 33850 | 33850 | 33800 | 216 |
| 405 | 20240223 | 114900 | 6233968250 | 33800 | 33850 | 33850 | 33800 | 219 |
| 406 | 20240223 | 114800 | 6226560200 | 33800 | 33800 | 33850 | 33800 | 472 |
| 407 | 20240223 | 114700 | 6210598850 | 33800 | 33850 | 33850 | 33800 | 303 |
| 408 | 20240223 | 114600 | 6200348500 | 33850 | 33800 | 33850 | 33800 | 380 |
| 409 | 20240223 | 114500 | 6187488800 | 33800 | 33800 | 33850 | 33800 | 637 |
| 410 | 20240223 | 114400 | 6165952750 | 33850 | 33800 | 33850 | 33800 | 407 |
| 411 | 20240223 | 114300 | 6152182650 | 33850 | 33850 | 33850 | 33800 | 288 |
| 412 | 20240223 | 114200 | 6142436350 | 33800 | 33800 | 33850 | 33800 | 95 |
| 413 | 20240223 | 114100 | 6139225150 | 33850 | 33800 | 33850 | 33800 | 572 |
| 414 | 20240223 | 114000 | 6119880000 | 33850 | 33800 | 33850 | 33800 | 802 |
| 415 | 20240223 | 113900 | 6092761550 | 33850 | 33800 | 33850 | 33800 | 192 |
| 416 | 20240223 | 113800 | 6086266600 | 33800 | 33800 | 33850 | 33800 | 866 |
| 417 | 20240223 | 113700 | 6056988100 | 33850 | 33850 | 33850 | 33800 | 1049 |
| 418 | 20240223 | 113600 | 6021480200 | 33800 | 33800 | 33850 | 33800 | 389 |
| 419 | 20240223 | 113500 | 6008325850 | 33850 | 33800 | 33850 | 33800 | 156 |
| 420 | 20240223 | 113400 | 6003047600 | 33850 | 33850 | 33850 | 33800 | 898 |
| 421 | 20240223 | 113300 | 5972688200 | 33850 | 33800 | 33850 | 33800 | 193 |
| 422 | 20240223 | 113200 | 5966160750 | 33850 | 33850 | 33850 | 33800 | 179 |
| 423 | 20240223 | 113100 | 5960110050 | 33850 | 33850 | 33850 | 33800 | 288 |
| 424 | 20240223 | 113000 | 5950373450 | 33850 | 33800 | 33850 | 33800 | 639 |
| 425 | 20240223 | 112900 | 5928758000 | 33800 | 33850 | 33850 | 33800 | 832 |
| 426 | 20240223 | 112800 | 5900615550 | 33800 | 33800 | 33850 | 33800 | 640 |
| 427 | 20240223 | 112700 | 5878976250 | 33800 | 33800 | 33850 | 33800 | 492 |
| 428 | 20240223 | 112600 | 5862341500 | 33800 | 33850 | 33850 | 33800 | 274 |
| 429 | 20240223 | 112500 | 5853074200 | 33850 | 33800 | 33850 | 33800 | 413 |
| 430 | 20240223 | 112400 | 5839106500 | 33800 | 33800 | 33850 | 33800 | 237 |
| 431 | 20240223 | 112300 | 5831090600 | 33800 | 33850 | 33850 | 33800 | 507 |
| 432 | 20240223 | 112200 | 5813947550 | 33850 | 33850 | 33850 | 33800 | 560 |
| 433 | 20240223 | 112100 | 5794992000 | 33850 | 33800 | 33850 | 33800 | 1032 |
| 434 | 20240223 | 112000 | 5760107850 | 33800 | 33850 | 33850 | 33800 | 339 |
| 435 | 20240223 | 111900 | 5748648300 | 33800 | 33800 | 33850 | 33800 | 2461 |
| 436 | 20240223 | 111800 | 5665466250 | 33800 | 33800 | 33850 | 33800 | 308 |
| 437 | 20240223 | 111700 | 5655049900 | 33800 | 33800 | 33850 | 33800 | 376 |
| 438 | 20240223 | 111600 | 5642330000 | 33800 | 33850 | 33850 | 33800 | 356 |
| 439 | 20240223 | 111500 | 5630291100 | 33850 | 33800 | 33850 | 33800 | 890 |
| 440 | 20240223 | 111400 | 5600171750 | 33850 | 33800 | 33850 | 33800 | 782 |
| 441 | 20240223 | 111300 | 5573703600 | 33850 | 33850 | 33850 | 33800 | 769 |
| 442 | 20240223 | 111200 | 5547696100 | 33850 | 33800 | 33850 | 33800 | 442 |
| 443 | 20240223 | 111100 | 5532750150 | 33850 | 33850 | 33850 | 33800 | 397 |
| 444 | 20240223 | 111000 | 5519318650 | 33800 | 33850 | 33850 | 33800 | 341 |
| 445 | 20240223 | 110900 | 5507786050 | 33800 | 33800 | 33850 | 33800 | 649 |
| 446 | 20240223 | 110800 | 5485840750 | 33850 | 33850 | 33850 | 33800 | 606 |
| 447 | 20240223 | 110700 | 5465335550 | 33800 | 33850 | 33850 | 33800 | 1474 |
| 448 | 20240223 | 110600 | 5415494000 | 33800 | 33800 | 33850 | 33800 | 537 |
| 449 | 20240223 | 110500 | 5397334400 | 33800 | 33800 | 33850 | 33800 | 498 |
| 450 | 20240223 | 110400 | 5380495100 | 33800 | 33800 | 33850 | 33800 | 413 |
| 451 | 20240223 | 110300 | 5366535350 | 33800 | 33850 | 33850 | 33800 | 463 |
| 452 | 20240223 | 110200 | 5350884850 | 33800 | 33900 | 33900 | 33800 | 2674 |
| 453 | 20240223 | 110100 | 5260307700 | 33900 | 33900 | 33950 | 33900 | 970 |
| 454 | 20240223 | 110000 | 5227424400 | 33900 | 33900 | 33950 | 33900 | 574 |
| 455 | 20240223 | 105900 | 5207960550 | 33900 | 33950 | 33950 | 33900 | 664 |
| 456 | 20240223 | 105800 | 5185447750 | 33900 | 33900 | 33950 | 33900 | 420 |
| 457 | 20240223 | 105700 | 5171206800 | 33950 | 33900 | 33950 | 33900 | 198 |
| 458 | 20240223 | 105600 | 5164488650 | 33950 | 33900 | 33950 | 33900 | 143 |
| 459 | 20240223 | 105500 | 5159637700 | 33950 | 33900 | 33950 | 33900 | 673 |
| 460 | 20240223 | 105400 | 5136801600 | 33900 | 33900 | 33950 | 33900 | 386 |
| 461 | 20240223 | 105300 | 5123714700 | 33950 | 33950 | 33950 | 33900 | 736 |
| 462 | 20240223 | 105200 | 5098758150 | 33950 | 33950 | 33950 | 33900 | 115 |
| 463 | 20240223 | 105100 | 5094855300 | 33900 | 33900 | 33950 | 33900 | 544 |
| 464 | 20240223 | 105000 | 5076407200 | 33900 | 33900 | 33950 | 33900 | 264 |
| 465 | 20240223 | 104900 | 5067446250 | 33950 | 33900 | 33950 | 33900 | 346 |
| 466 | 20240223 | 104800 | 5055711100 | 33950 | 33900 | 33950 | 33900 | 382 |
| 467 | 20240223 | 104700 | 5042747300 | 33950 | 33900 | 33950 | 33900 | 211 |
| 468 | 20240223 | 104600 | 5035594150 | 33950 | 33950 | 33950 | 33900 | 155 |
| 469 | 20240223 | 104500 | 5030338450 | 33950 | 33850 | 33950 | 33800 | 2162 |
| 470 | 20240223 | 104400 | 4957071550 | 33850 | 33850 | 33850 | 33800 | 366 |
| 471 | 20240223 | 104300 | 4944683350 | 33800 | 33850 | 33850 | 33800 | 459 |
| 472 | 20240223 | 104200 | 4929161050 | 33850 | 33850 | 33850 | 33800 | 415 |
| 473 | 20240223 | 104100 | 4915119950 | 33800 | 33850 | 33850 | 33800 | 37 |
| 474 | 20240223 | 104000 | 4913869000 | 33800 | 33850 | 33850 | 33800 | 12604 |
| 475 | 20240223 | 103900 | 4487823650 | 33800 | 33850 | 33900 | 33800 | 3658 |
| 476 | 20240223 | 103800 | 4364080500 | 33850 | 33900 | 33900 | 33850 | 2484 |
| 477 | 20240223 | 103700 | 4279977950 | 33900 | 33900 | 33950 | 33900 | 222 |
| 478 | 20240223 | 103600 | 4272451900 | 33950 | 33900 | 33950 | 33900 | 1507 |
| 479 | 20240223 | 103500 | 4221362650 | 33900 | 33900 | 33950 | 33900 | 255 |
| 480 | 20240223 | 103400 | 4212717900 | 33950 | 33900 | 33950 | 33900 | 598 |
| 481 | 20240223 | 103300 | 4192444900 | 33850 | 33850 | 33900 | 33850 | 531 |
| 482 | 20240223 | 103200 | 4174465700 | 33900 | 33900 | 33950 | 33850 | 2893 |
| 483 | 20240223 | 103100 | 4076403350 | 33900 | 33900 | 33950 | 33900 | 1218 |
| 484 | 20240223 | 103000 | 4035112350 | 33950 | 34000 | 34000 | 33950 | 3072 |
| 485 | 20240223 | 102900 | 3930813850 | 34000 | 33950 | 34000 | 33950 | 444 |
| 486 | 20240223 | 102800 | 3915736400 | 33950 | 34000 | 34000 | 33950 | 295 |
| 487 | 20240223 | 102700 | 3905711950 | 34000 | 33950 | 34000 | 33950 | 372 |
| 488 | 20240223 | 102600 | 3893070150 | 34000 | 34000 | 34000 | 33950 | 1445 |
| 489 | 20240223 | 102500 | 3844001350 | 34000 | 34000 | 34000 | 33950 | 475 |
| 490 | 20240223 | 102400 | 3827869300 | 33950 | 34000 | 34000 | 33950 | 290 |
| 491 | 20240223 | 102300 | 3818016600 | 34000 | 34000 | 34000 | 33950 | 216 |
| 492 | 20240223 | 102200 | 3810676550 | 33950 | 33950 | 34000 | 33950 | 569 |
| 493 | 20240223 | 102100 | 3791351750 | 34000 | 33950 | 34000 | 33950 | 523 |
| 494 | 20240223 | 102000 | 3773574500 | 34000 | 33950 | 34000 | 33900 | 4785 |
| 495 | 20240223 | 101900 | 3611143350 | 33950 | 33950 | 33950 | 33900 | 198 |
| 496 | 20240223 | 101800 | 3604425100 | 33950 | 33900 | 33950 | 33900 | 654 |
| 497 | 20240223 | 101700 | 3582243800 | 33900 | 33900 | 33950 | 33900 | 589 |
| 498 | 20240223 | 101600 | 3562269650 | 33900 | 33900 | 33950 | 33900 | 124 |
| 499 | 20240223 | 101500 | 3558065800 | 33950 | 33900 | 33950 | 33900 | 314 |
| 500 | 20240223 | 101400 | 3547419600 | 33900 | 33900 | 33950 | 33900 | 621 |
| 501 | 20240223 | 101300 | 3526356650 | 33900 | 33950 | 33950 | 33900 | 673 |
| 502 | 20240223 | 101200 | 3503540550 | 33900 | 33900 | 33950 | 33900 | 700 |
| 503 | 20240223 | 101100 | 3479810300 | 33900 | 33900 | 33950 | 33900 | 615 |
| 504 | 20240223 | 101000 | 3458961000 | 33900 | 33950 | 33950 | 33900 | 320 |
| 505 | 20240223 | 100900 | 3448111450 | 33900 | 33900 | 33950 | 33900 | 345 |
| 506 | 20240223 | 100800 | 3436415650 | 33900 | 33900 | 33950 | 33900 | 996 |
| 507 | 20240223 | 100700 | 3402635050 | 33950 | 33900 | 33950 | 33900 | 283 |
| 508 | 20240223 | 100600 | 3393039350 | 33950 | 33900 | 33950 | 33900 | 548 |
| 509 | 20240223 | 100500 | 3374447400 | 33900 | 33950 | 33950 | 33900 | 53 |
| 510 | 20240223 | 100400 | 3372650450 | 33950 | 33950 | 33950 | 33950 | 1300 |
| 511 | 20240223 | 100300 | 3328515450 | 33950 | 33950 | 34000 | 33950 | 237 |
| 512 | 20240223 | 100200 | 3320469100 | 33950 | 33950 | 34000 | 33950 | 1413 |
| 513 | 20240223 | 100100 | 3272495300 | 34000 | 34000 | 34000 | 33950 | 334 |
| 514 | 20240223 | 100000 | 3261147800 | 33950 | 33950 | 34000 | 33950 | 458 |
| 515 | 20240223 | 095900 | 3245590200 | 33950 | 34000 | 34000 | 33950 | 286 |
| 516 | 20240223 | 095800 | 3235871700 | 34000 | 34000 | 34000 | 33950 | 727 |
| 517 | 20240223 | 095700 | 3211179900 | 34000 | 34000 | 34000 | 33950 | 451 |
| 518 | 20240223 | 095600 | 3195866050 | 33950 | 33900 | 34000 | 33900 | 6776 |
| 519 | 20240223 | 095500 | 2966099050 | 33900 | 33850 | 33900 | 33850 | 1156 |
| 520 | 20240223 | 095400 | 2926964950 | 33850 | 33850 | 33900 | 33850 | 190 |
| 521 | 20240223 | 095300 | 2920533000 | 33900 | 33850 | 33900 | 33850 | 444 |
| 522 | 20240223 | 095200 | 2905501700 | 33850 | 33900 | 33900 | 33850 | 440 |
| 523 | 20240223 | 095100 | 2890604050 | 33850 | 33850 | 33900 | 33850 | 254 |
| 524 | 20240223 | 095000 | 2882004200 | 33850 | 33850 | 33900 | 33850 | 107 |
| 525 | 20240223 | 094900 | 2878381800 | 33850 | 33850 | 33900 | 33850 | 1273 |
| 526 | 20240223 | 094800 | 2835290000 | 33900 | 33850 | 33900 | 33850 | 246 |
| 527 | 20240223 | 094700 | 2826962200 | 33900 | 33900 | 33900 | 33850 | 143 |
| 528 | 20240223 | 094600 | 2822120450 | 33850 | 33850 | 33900 | 33850 | 377 |
| 529 | 20240223 | 094500 | 2809357550 | 33850 | 33850 | 33900 | 33850 | 681 |
| 530 | 20240223 | 094400 | 2786296050 | 33900 | 33850 | 33900 | 33850 | 1756 |
| 531 | 20240223 | 094300 | 2726782350 | 33900 | 33900 | 33900 | 33850 | 498 |
| 532 | 20240223 | 094200 | 2709919900 | 33900 | 33850 | 33900 | 33850 | 3393 |
| 533 | 20240223 | 094100 | 2595064200 | 33900 | 33900 | 33900 | 33850 | 153 |
| 534 | 20240223 | 094000 | 2589884650 | 33900 | 33900 | 33900 | 33850 | 1835 |
| 535 | 20240223 | 093900 | 2527763650 | 33900 | 33850 | 33900 | 33850 | 1364 |
| 536 | 20240223 | 093800 | 2481562000 | 33900 | 33850 | 33900 | 33850 | 446 |
| 537 | 20240223 | 093700 | 2466463900 | 33900 | 33900 | 33900 | 33850 | 671 |
| 538 | 20240223 | 093600 | 2443749100 | 33900 | 33850 | 33900 | 33850 | 587 |
| 539 | 20240223 | 093500 | 2423874650 | 33900 | 33900 | 33900 | 33850 | 227 |
| 540 | 20240223 | 093400 | 2416189500 | 33900 | 33900 | 33950 | 33900 | 4567 |
| 541 | 20240223 | 093300 | 2261367150 | 33900 | 33900 | 33950 | 33900 | 734 |
| 542 | 20240223 | 093200 | 2236483200 | 33900 | 33900 | 33950 | 33900 | 230 |
| 543 | 20240223 | 093100 | 2228683450 | 33950 | 33900 | 33950 | 33900 | 622 |
| 544 | 20240223 | 093000 | 2207589750 | 33950 | 33950 | 33950 | 33900 | 531 |
| 545 | 20240223 | 092900 | 2189585950 | 33900 | 33950 | 33950 | 33900 | 1322 |
| 546 | 20240223 | 092800 | 2144769400 | 33950 | 33950 | 33950 | 33900 | 3027 |
| 547 | 20240223 | 092700 | 2042021250 | 33950 | 34000 | 34000 | 33950 | 1418 |
| 548 | 20240223 | 092600 | 1993827050 | 34000 | 34050 | 34100 | 34000 | 5395 |
| 549 | 20240223 | 092500 | 1810240600 | 34050 | 34050 | 34100 | 34050 | 256 |
| 550 | 20240223 | 092400 | 1801520200 | 34050 | 34100 | 34150 | 34050 | 2887 |
| 551 | 20240223 | 092300 | 1703083600 | 34150 | 34100 | 34150 | 34100 | 1382 |
| 552 | 20240223 | 092200 | 1655947000 | 34100 | 34100 | 34150 | 34100 | 1995 |
| 553 | 20240223 | 092100 | 1587835400 | 34100 | 34050 | 34150 | 34000 | 5694 |
| 554 | 20240223 | 092000 | 1393839700 | 34050 | 34050 | 34050 | 34000 | 989 |
| 555 | 20240223 | 091900 | 1360204600 | 34050 | 34000 | 34050 | 34000 | 613 |
| 556 | 20240223 | 091800 | 1339361600 | 34050 | 34000 | 34050 | 34000 | 820 |
| 557 | 20240223 | 091700 | 1311475250 | 34000 | 34000 | 34050 | 34000 | 434 |
| 558 | 20240223 | 091600 | 1296718550 | 34000 | 33950 | 34000 | 33950 | 413 |
| 559 | 20240223 | 091500 | 1282676600 | 33950 | 34000 | 34000 | 33950 | 2136 |
| 560 | 20240223 | 091400 | 1210055450 | 34000 | 34000 | 34000 | 33950 | 2047 |
| 561 | 20240223 | 091300 | 1140471500 | 34000 | 33950 | 34000 | 33900 | 1695 |
| 562 | 20240223 | 091200 | 1082943800 | 33900 | 33900 | 33950 | 33900 | 627 |
| 563 | 20240223 | 091100 | 1061688250 | 33900 | 33900 | 33950 | 33850 | 2709 |
| 564 | 20240223 | 091000 | 969852750 | 33850 | 33900 | 33900 | 33850 | 786 |
| 565 | 20240223 | 090900 | 943220050 | 33900 | 33850 | 33900 | 33850 | 610 |
| 566 | 20240223 | 090800 | 922564550 | 33850 | 33850 | 33900 | 33800 | 2903 |
| 567 | 20240223 | 090700 | 824318800 | 33850 | 33900 | 33900 | 33850 | 2305 |
| 568 | 20240223 | 090600 | 746275100 | 33850 | 33850 | 33900 | 33800 | 1530 |
| 569 | 20240223 | 090500 | 694490800 | 33800 | 33850 | 33850 | 33800 | 2352 |
| 570 | 20240223 | 090400 | 614880300 | 33900 | 33900 | 33950 | 33850 | 4149 |
| 571 | 20240223 | 090300 | 474239500 | 33900 | 33900 | 33950 | 33900 | 845 |
| 572 | 20240223 | 090200 | 445586050 | 33950 | 33950 | 33950 | 33900 | 1333 |
| 573 | 20240223 | 090100 | 400341950 | 33900 | 34000 | 34000 | 33900 | 4160 |
| 574 | 20240223 | 090000 | 259019000 | 34000 | 34100 | 34150 | 34000 | 7066 |