32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 54393 |
| 3 | 20240221 | 183900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20240221 | 183800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20240221 | 183700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20240221 | 183600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20240221 | 183500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20240221 | 183400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20240221 | 183300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20240221 | 183200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20240221 | 183100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20240221 | 183000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20240221 | 182900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20240221 | 182800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20240221 | 182700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20240221 | 182600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20240221 | 182500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20240221 | 182400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20240221 | 182300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20240221 | 182200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20240221 | 182100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20240221 | 182000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20240221 | 181900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20240221 | 181800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20240221 | 181700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20240221 | 181600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20240221 | 181500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20240221 | 181400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20240221 | 181300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20240221 | 181200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20240221 | 181100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20240221 | 181000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 54393 |
| 33 | 20240221 | 180900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20240221 | 180800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20240221 | 180700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20240221 | 180600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20240221 | 180500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20240221 | 180400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20240221 | 180300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20240221 | 180200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20240221 | 180100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20240221 | 180000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20240221 | 175900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20240221 | 175800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20240221 | 175700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20240221 | 175600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20240221 | 175500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20240221 | 175400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20240221 | 175300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20240221 | 175200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20240221 | 175100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20240221 | 175000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20240221 | 174900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20240221 | 174800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20240221 | 174700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20240221 | 174600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20240221 | 174500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20240221 | 174400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20240221 | 174300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20240221 | 174200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20240221 | 174100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20240221 | 174000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 54393 |
| 63 | 20240221 | 173900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20240221 | 173800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20240221 | 173700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20240221 | 173600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20240221 | 173500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20240221 | 173400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20240221 | 173300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20240221 | 173200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20240221 | 173100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20240221 | 173000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20240221 | 172900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20240221 | 172800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20240221 | 172700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20240221 | 172600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20240221 | 172500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20240221 | 172400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20240221 | 172300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20240221 | 172200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20240221 | 172100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20240221 | 172000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20240221 | 171900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20240221 | 171800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20240221 | 171700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20240221 | 171600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20240221 | 171500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20240221 | 171400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20240221 | 171300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20240221 | 171200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20240221 | 171100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20240221 | 171000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 54393 |
| 93 | 20240221 | 170900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20240221 | 170800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20240221 | 170700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20240221 | 170600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20240221 | 170500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20240221 | 170400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20240221 | 170300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20240221 | 170200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20240221 | 170100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20240221 | 170000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20240221 | 165900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20240221 | 165800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20240221 | 165700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20240221 | 165600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20240221 | 165500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20240221 | 165400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20240221 | 165300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20240221 | 165200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20240221 | 165100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20240221 | 165000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20240221 | 164900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20240221 | 164800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20240221 | 164700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20240221 | 164600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20240221 | 164500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20240221 | 164400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20240221 | 164300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20240221 | 164200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20240221 | 164100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20240221 | 164000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 54393 |
| 123 | 20240221 | 163900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20240221 | 163800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20240221 | 163700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20240221 | 163600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20240221 | 163500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20240221 | 163400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20240221 | 163300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20240221 | 163200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20240221 | 163100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20240221 | 163000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20240221 | 162900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20240221 | 162800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20240221 | 162700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20240221 | 162600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20240221 | 162500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20240221 | 162400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20240221 | 162300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20240221 | 162200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20240221 | 162100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20240221 | 162000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20240221 | 161900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20240221 | 161800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20240221 | 161700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20240221 | 161600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20240221 | 161500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20240221 | 161400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20240221 | 161300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20240221 | 161200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20240221 | 161100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20240221 | 161000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 54393 |
| 153 | 20240221 | 160900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20240221 | 160800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20240221 | 160700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20240221 | 160600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20240221 | 160500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20240221 | 160400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20240221 | 160300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20240221 | 160200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20240221 | 160100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20240221 | 160000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20240221 | 155900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20240221 | 155800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20240221 | 155700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20240221 | 155600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20240221 | 155500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20240221 | 155400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20240221 | 155300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20240221 | 155200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20240221 | 155100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20240221 | 155000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20240221 | 154900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20240221 | 154800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20240221 | 154700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20240221 | 154600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20240221 | 154500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20240221 | 154400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20240221 | 154300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20240221 | 154200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20240221 | 154100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20240221 | 154000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 54393 |
| 183 | 20240221 | 153900 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20240221 | 153800 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20240221 | 153700 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20240221 | 153600 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20240221 | 153500 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20240221 | 153400 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20240221 | 153300 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20240221 | 153200 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20240221 | 153100 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20240221 | 153000 | 18206819400 | 23500 | 23500 | 23500 | 23500 | 54393 |
| 193 | 20240221 | 152900 | 16928583900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20240221 | 152800 | 16928583900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20240221 | 152700 | 16928583900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20240221 | 152600 | 16928583900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20240221 | 152500 | 16928583900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20240221 | 152400 | 16928583900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20240221 | 152300 | 16928583900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20240221 | 152200 | 16928583900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20240221 | 152100 | 16928583900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20240221 | 152000 | 16928583900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20240221 | 151900 | 16928583900 | 23550 | 23500 | 23600 | 23500 | 7621 |
| 204 | 20240221 | 151800 | 16749003500 | 23550 | 23500 | 23550 | 23500 | 3646 |
| 205 | 20240221 | 151700 | 16663156450 | 23550 | 23450 | 23550 | 23450 | 4767 |
| 206 | 20240221 | 151600 | 16551110200 | 23450 | 23450 | 23500 | 23450 | 1872 |
| 207 | 20240221 | 151500 | 16507147550 | 23500 | 23500 | 23500 | 23450 | 3424 |
| 208 | 20240221 | 151400 | 16426716750 | 23450 | 23500 | 23500 | 23450 | 3192 |
| 209 | 20240221 | 151300 | 16351727500 | 23500 | 23500 | 23500 | 23450 | 3000 |
| 210 | 20240221 | 151200 | 16281263150 | 23500 | 23500 | 23500 | 23450 | 4218 |
| 211 | 20240221 | 151100 | 16182154550 | 23500 | 23450 | 23500 | 23450 | 1344 |
| 212 | 20240221 | 151000 | 16150580700 | 23500 | 23500 | 23500 | 23450 | 1163 |
| 213 | 20240221 | 150900 | 16123277100 | 23500 | 23500 | 23500 | 23450 | 713 |
| 214 | 20240221 | 150800 | 16106538750 | 23450 | 23450 | 23500 | 23450 | 9307 |
| 215 | 20240221 | 150700 | 15887844900 | 23450 | 23500 | 23500 | 23450 | 1883 |
| 216 | 20240221 | 150600 | 15843660500 | 23450 | 23500 | 23500 | 23450 | 1699 |
| 217 | 20240221 | 150500 | 15803774050 | 23500 | 23450 | 23500 | 23450 | 564 |
| 218 | 20240221 | 150400 | 15790539550 | 23450 | 23450 | 23500 | 23450 | 1164 |
| 219 | 20240221 | 150300 | 15763225100 | 23450 | 23450 | 23500 | 23450 | 1554 |
| 220 | 20240221 | 150200 | 15726764150 | 23450 | 23450 | 23500 | 23450 | 1474 |
| 221 | 20240221 | 150100 | 15692136750 | 23500 | 23450 | 23500 | 23450 | 984 |
| 222 | 20240221 | 150000 | 15669061400 | 23450 | 23450 | 23500 | 23450 | 1478 |
| 223 | 20240221 | 145900 | 15634335150 | 23450 | 23500 | 23500 | 23450 | 1449 |
| 224 | 20240221 | 145800 | 15600320000 | 23500 | 23450 | 23500 | 23450 | 3083 |
| 225 | 20240221 | 145700 | 15528020350 | 23500 | 23450 | 23500 | 23450 | 1107 |
| 226 | 20240221 | 145600 | 15502059800 | 23450 | 23500 | 23550 | 23450 | 7595 |
| 227 | 20240221 | 145500 | 15323570800 | 23500 | 23500 | 23550 | 23500 | 1427 |
| 228 | 20240221 | 145400 | 15290036250 | 23500 | 23500 | 23550 | 23500 | 700 |
| 229 | 20240221 | 145300 | 15273584500 | 23500 | 23500 | 23500 | 23500 | 3532 |
| 230 | 20240221 | 145200 | 15190582500 | 23500 | 23500 | 23500 | 23500 | 3511 |
| 231 | 20240221 | 145100 | 15108074000 | 23500 | 23500 | 23550 | 23500 | 6568 |
| 232 | 20240221 | 145000 | 14953687050 | 23500 | 23500 | 23550 | 23500 | 586 |
| 233 | 20240221 | 144900 | 14939912800 | 23500 | 23500 | 23550 | 23500 | 1804 |
| 234 | 20240221 | 144800 | 14897512200 | 23500 | 23500 | 23500 | 23500 | 2261 |
| 235 | 20240221 | 144700 | 14844378700 | 23500 | 23500 | 23550 | 23500 | 1011 |
| 236 | 20240221 | 144600 | 14820620150 | 23500 | 23500 | 23550 | 23500 | 1026 |
| 237 | 20240221 | 144500 | 14796508300 | 23500 | 23500 | 23600 | 23500 | 2531 |
| 238 | 20240221 | 144400 | 14736940500 | 23500 | 23550 | 23600 | 23500 | 3929 |
| 239 | 20240221 | 144300 | 14644412800 | 23550 | 23550 | 23550 | 23550 | 1584 |
| 240 | 20240221 | 144200 | 14607109600 | 23550 | 23550 | 23600 | 23550 | 9622 |
| 241 | 20240221 | 144100 | 14380511450 | 23550 | 23550 | 23550 | 23550 | 1604 |
| 242 | 20240221 | 144000 | 14342737250 | 23550 | 23550 | 23600 | 23550 | 1196 |
| 243 | 20240221 | 143900 | 14314570000 | 23550 | 23550 | 23600 | 23550 | 2180 |
| 244 | 20240221 | 143800 | 14263229150 | 23600 | 23550 | 23600 | 23550 | 644 |
| 245 | 20240221 | 143700 | 14248062700 | 23600 | 23550 | 23600 | 23550 | 1350 |
| 246 | 20240221 | 143600 | 14216266900 | 23550 | 23550 | 23600 | 23550 | 1660 |
| 247 | 20240221 | 143500 | 14177137850 | 23550 | 23550 | 23600 | 23550 | 1064 |
| 248 | 20240221 | 143400 | 14152070250 | 23550 | 23550 | 23600 | 23550 | 1160 |
| 249 | 20240221 | 143300 | 14124745350 | 23550 | 23550 | 23600 | 23550 | 746 |
| 250 | 20240221 | 143200 | 14107176350 | 23550 | 23550 | 23600 | 23550 | 1557 |
| 251 | 20240221 | 143100 | 14070481150 | 23550 | 23550 | 23600 | 23550 | 1706 |
| 252 | 20240221 | 143000 | 14030285500 | 23550 | 23550 | 23600 | 23550 | 880 |
| 253 | 20240221 | 142900 | 14009556200 | 23550 | 23550 | 23600 | 23550 | 1569 |
| 254 | 20240221 | 142800 | 13972564200 | 23550 | 23550 | 23600 | 23550 | 1076 |
| 255 | 20240221 | 142700 | 13947222900 | 23550 | 23550 | 23600 | 23550 | 1431 |
| 256 | 20240221 | 142600 | 13913496300 | 23600 | 23500 | 23600 | 23500 | 10356 |
| 257 | 20240221 | 142500 | 13669590250 | 23500 | 23550 | 23550 | 23500 | 1053 |
| 258 | 20240221 | 142400 | 13644843250 | 23550 | 23500 | 23550 | 23500 | 568 |
| 259 | 20240221 | 142300 | 13631494250 | 23500 | 23550 | 23600 | 23500 | 9875 |
| 260 | 20240221 | 142200 | 13398941750 | 23550 | 23550 | 23600 | 23550 | 1229 |
| 261 | 20240221 | 142100 | 13369989050 | 23550 | 23550 | 23600 | 23550 | 945 |
| 262 | 20240221 | 142000 | 13347734200 | 23550 | 23550 | 23600 | 23550 | 575 |
| 263 | 20240221 | 141900 | 13334192450 | 23550 | 23550 | 23600 | 23550 | 4936 |
| 264 | 20240221 | 141800 | 13217949600 | 23600 | 23550 | 23600 | 23550 | 711 |
| 265 | 20240221 | 141700 | 13201192800 | 23600 | 23550 | 23600 | 23550 | 1100 |
| 266 | 20240221 | 141600 | 13175287700 | 23550 | 23600 | 23600 | 23550 | 1229 |
| 267 | 20240221 | 141500 | 13146334900 | 23550 | 23550 | 23600 | 23550 | 644 |
| 268 | 20240221 | 141400 | 13131168550 | 23550 | 23600 | 23600 | 23550 | 497 |
| 269 | 20240221 | 141300 | 13119462350 | 23550 | 23550 | 23600 | 23550 | 1186 |
| 270 | 20240221 | 141200 | 13091529100 | 23550 | 23550 | 23600 | 23550 | 697 |
| 271 | 20240221 | 141100 | 13075107900 | 23550 | 23550 | 23600 | 23550 | 767 |
| 272 | 20240221 | 141000 | 13057037200 | 23550 | 23550 | 23600 | 23550 | 1500 |
| 273 | 20240221 | 140900 | 13021711600 | 23600 | 23600 | 23600 | 23550 | 1026 |
| 274 | 20240221 | 140800 | 12997529000 | 23550 | 23550 | 23600 | 23550 | 427 |
| 275 | 20240221 | 140700 | 12987472900 | 23550 | 23550 | 23600 | 23550 | 2163 |
| 276 | 20240221 | 140600 | 12936491750 | 23550 | 23550 | 23550 | 23550 | 742 |
| 277 | 20240221 | 140500 | 12919017650 | 23550 | 23550 | 23600 | 23550 | 808 |
| 278 | 20240221 | 140400 | 12899977000 | 23550 | 23600 | 23600 | 23550 | 1922 |
| 279 | 20240221 | 140300 | 12854713550 | 23600 | 23550 | 23600 | 23550 | 832 |
| 280 | 20240221 | 140200 | 12835101350 | 23600 | 23550 | 23600 | 23550 | 3986 |
| 281 | 20240221 | 140100 | 12741230700 | 23550 | 23550 | 23600 | 23550 | 1146 |
| 282 | 20240221 | 140000 | 12714241800 | 23550 | 23600 | 23600 | 23550 | 409 |
| 283 | 20240221 | 135900 | 12704609800 | 23550 | 23600 | 23600 | 23550 | 460 |
| 284 | 20240221 | 135800 | 12693776400 | 23550 | 23600 | 23600 | 23550 | 943 |
| 285 | 20240221 | 135700 | 12671568600 | 23600 | 23600 | 23600 | 23550 | 705 |
| 286 | 20240221 | 135600 | 12654957850 | 23600 | 23600 | 23600 | 23550 | 744 |
| 287 | 20240221 | 135500 | 12637419450 | 23550 | 23550 | 23600 | 23550 | 1254 |
| 288 | 20240221 | 135400 | 12607882700 | 23550 | 23550 | 23550 | 23550 | 848 |
| 289 | 20240221 | 135300 | 12587912300 | 23550 | 23550 | 23600 | 23550 | 1833 |
| 290 | 20240221 | 135200 | 12544744300 | 23550 | 23600 | 23600 | 23550 | 1458 |
| 291 | 20240221 | 135100 | 12510396650 | 23550 | 23600 | 23600 | 23550 | 393 |
| 292 | 20240221 | 135000 | 12501141200 | 23600 | 23600 | 23600 | 23550 | 1203 |
| 293 | 20240221 | 134900 | 12472783700 | 23550 | 23650 | 23650 | 23550 | 10576 |
| 294 | 20240221 | 134800 | 12223198250 | 23650 | 23650 | 23650 | 23600 | 707 |
| 295 | 20240221 | 134700 | 12206501300 | 23600 | 23650 | 23650 | 23600 | 587 |
| 296 | 20240221 | 134600 | 12192640650 | 23600 | 23600 | 23600 | 23600 | 2045 |
| 297 | 20240221 | 134500 | 12144378650 | 23600 | 23650 | 23650 | 23600 | 1365 |
| 298 | 20240221 | 134400 | 12112142600 | 23600 | 23600 | 23600 | 23600 | 534 |
| 299 | 20240221 | 134300 | 12099540200 | 23600 | 23600 | 23650 | 23600 | 1177 |
| 300 | 20240221 | 134200 | 12071755300 | 23650 | 23600 | 23650 | 23600 | 493 |
| 301 | 20240221 | 134100 | 12060118450 | 23650 | 23650 | 23650 | 23600 | 6347 |
| 302 | 20240221 | 134000 | 11910279500 | 23600 | 23600 | 23650 | 23600 | 2268 |
| 303 | 20240221 | 133900 | 11856753700 | 23600 | 23600 | 23600 | 23600 | 746 |
| 304 | 20240221 | 133800 | 11839148100 | 23600 | 23600 | 23600 | 23600 | 102 |
| 305 | 20240221 | 133700 | 11836740900 | 23600 | 23600 | 23600 | 23600 | 597 |
| 306 | 20240221 | 133600 | 11822651700 | 23600 | 23600 | 23650 | 23600 | 598 |
| 307 | 20240221 | 133500 | 11808534650 | 23600 | 23600 | 23650 | 23600 | 269 |
| 308 | 20240221 | 133400 | 11802185950 | 23650 | 23650 | 23650 | 23600 | 15556 |
| 309 | 20240221 | 133300 | 11434314900 | 23650 | 23700 | 23700 | 23650 | 1024 |
| 310 | 20240221 | 133200 | 11410090950 | 23650 | 23700 | 23700 | 23650 | 287 |
| 311 | 20240221 | 133100 | 11403292600 | 23700 | 23650 | 23700 | 23650 | 713 |
| 312 | 20240221 | 133000 | 11386429800 | 23700 | 23650 | 23700 | 23650 | 358 |
| 313 | 20240221 | 132900 | 11377955450 | 23650 | 23700 | 23700 | 23650 | 549 |
| 314 | 20240221 | 132800 | 11364956100 | 23650 | 23700 | 23700 | 23650 | 1165 |
| 315 | 20240221 | 132700 | 11337403300 | 23700 | 23650 | 23700 | 23650 | 1259 |
| 316 | 20240221 | 132600 | 11307597100 | 23650 | 23650 | 23700 | 23650 | 305 |
| 317 | 20240221 | 132500 | 11300383700 | 23650 | 23650 | 23700 | 23650 | 251 |
| 318 | 20240221 | 132400 | 11294438300 | 23650 | 23700 | 23700 | 23650 | 1196 |
| 319 | 20240221 | 132300 | 11266122150 | 23700 | 23700 | 23700 | 23650 | 558 |
| 320 | 20240221 | 132200 | 11252906150 | 23650 | 23650 | 23700 | 23650 | 2359 |
| 321 | 20240221 | 132100 | 11197106500 | 23650 | 23700 | 23700 | 23650 | 2052 |
| 322 | 20240221 | 132000 | 11148558250 | 23650 | 23650 | 23700 | 23650 | 174 |
| 323 | 20240221 | 131900 | 11144435550 | 23650 | 23650 | 23700 | 23650 | 492 |
| 324 | 20240221 | 131800 | 11132780950 | 23650 | 23700 | 23700 | 23650 | 1468 |
| 325 | 20240221 | 131700 | 11098024850 | 23650 | 23700 | 23700 | 23650 | 684 |
| 326 | 20240221 | 131600 | 11081829450 | 23700 | 23650 | 23700 | 23650 | 7121 |
| 327 | 20240221 | 131500 | 10913382100 | 23600 | 23600 | 23650 | 23600 | 4031 |
| 328 | 20240221 | 131400 | 10818079150 | 23650 | 23650 | 23650 | 23600 | 354 |
| 329 | 20240221 | 131300 | 10809707200 | 23650 | 23600 | 23650 | 23600 | 346 |
| 330 | 20240221 | 131200 | 10801532600 | 23600 | 23600 | 23650 | 23600 | 1205 |
| 331 | 20240221 | 131100 | 10773066050 | 23650 | 23600 | 23650 | 23600 | 146 |
| 332 | 20240221 | 131000 | 10769613250 | 23600 | 23600 | 23650 | 23600 | 593 |
| 333 | 20240221 | 130900 | 10755606050 | 23600 | 23600 | 23650 | 23600 | 575 |
| 334 | 20240221 | 130800 | 10742035950 | 23650 | 23600 | 23650 | 23600 | 380 |
| 335 | 20240221 | 130700 | 10733061150 | 23600 | 23600 | 23650 | 23600 | 113 |
| 336 | 20240221 | 130600 | 10730393800 | 23600 | 23600 | 23600 | 23600 | 1434 |
| 337 | 20240221 | 130500 | 10696551400 | 23650 | 23600 | 23650 | 23600 | 216 |
| 338 | 20240221 | 130400 | 10691453350 | 23600 | 23600 | 23650 | 23600 | 566 |
| 339 | 20240221 | 130300 | 10678091150 | 23600 | 23600 | 23650 | 23600 | 1086 |
| 340 | 20240221 | 130200 | 10652461350 | 23600 | 23650 | 23650 | 23600 | 234 |
| 341 | 20240221 | 130100 | 10646937250 | 23650 | 23650 | 23650 | 23600 | 8068 |
| 342 | 20240221 | 130000 | 10456129150 | 23650 | 23700 | 23700 | 23650 | 694 |
| 343 | 20240221 | 125900 | 10439715950 | 23650 | 23650 | 23700 | 23650 | 2654 |
| 344 | 20240221 | 125800 | 10376948550 | 23700 | 23650 | 23700 | 23650 | 2318 |
| 345 | 20240221 | 125700 | 10322119700 | 23650 | 23700 | 23700 | 23650 | 861 |
| 346 | 20240221 | 125600 | 10301754850 | 23700 | 23650 | 23700 | 23650 | 325 |
| 347 | 20240221 | 125500 | 10294055800 | 23650 | 23650 | 23700 | 23650 | 421 |
| 348 | 20240221 | 125400 | 10284093950 | 23650 | 23650 | 23700 | 23650 | 2006 |
| 349 | 20240221 | 125300 | 10236617000 | 23650 | 23650 | 23650 | 23650 | 654 |
| 350 | 20240221 | 125200 | 10221149900 | 23650 | 23650 | 23650 | 23650 | 44 |
| 351 | 20240221 | 125100 | 10220109300 | 23650 | 23650 | 23650 | 23650 | 1165 |
| 352 | 20240221 | 125000 | 10192557050 | 23650 | 23650 | 23700 | 23650 | 195 |
| 353 | 20240221 | 124900 | 10187945200 | 23650 | 23650 | 23650 | 23650 | 692 |
| 354 | 20240221 | 124800 | 10171579400 | 23650 | 23650 | 23650 | 23650 | 922 |
| 355 | 20240221 | 124700 | 10149774100 | 23650 | 23650 | 23700 | 23650 | 472 |
| 356 | 20240221 | 124600 | 10138610700 | 23650 | 23650 | 23700 | 23650 | 1278 |
| 357 | 20240221 | 124500 | 10108385700 | 23650 | 23650 | 23700 | 23650 | 5375 |
| 358 | 20240221 | 124400 | 9981232550 | 23650 | 23650 | 23700 | 23650 | 2539 |
| 359 | 20240221 | 124300 | 9921142550 | 23700 | 23700 | 23700 | 23650 | 372 |
| 360 | 20240221 | 124200 | 9912332200 | 23650 | 23700 | 23700 | 23650 | 1649 |
| 361 | 20240221 | 124100 | 9873287500 | 23700 | 23650 | 23700 | 23650 | 771 |
| 362 | 20240221 | 124000 | 9855027450 | 23650 | 23650 | 23700 | 23650 | 731 |
| 363 | 20240221 | 123900 | 9837707800 | 23650 | 23650 | 23700 | 23600 | 1626 |
| 364 | 20240221 | 123800 | 9799258850 | 23650 | 23650 | 23650 | 23600 | 1616 |
| 365 | 20240221 | 123700 | 9761047000 | 23650 | 23650 | 23650 | 23600 | 698 |
| 366 | 20240221 | 123600 | 9744540300 | 23650 | 23650 | 23650 | 23600 | 3923 |
| 367 | 20240221 | 123500 | 9651790550 | 23650 | 23650 | 23650 | 23650 | 791 |
| 368 | 20240221 | 123400 | 9633083400 | 23600 | 23650 | 23650 | 23600 | 1793 |
| 369 | 20240221 | 123300 | 9590679550 | 23600 | 23650 | 23650 | 23600 | 2164 |
| 370 | 20240221 | 123200 | 9539535650 | 23650 | 23600 | 23650 | 23600 | 659 |
| 371 | 20240221 | 123100 | 9523950950 | 23650 | 23650 | 23650 | 23600 | 457 |
| 372 | 20240221 | 123000 | 9513143200 | 23650 | 23650 | 23650 | 23600 | 1822 |
| 373 | 20240221 | 122900 | 9470086150 | 23650 | 23650 | 23650 | 23600 | 1697 |
| 374 | 20240221 | 122800 | 9429954600 | 23600 | 23650 | 23650 | 23600 | 989 |
| 375 | 20240221 | 122700 | 9406576350 | 23600 | 23600 | 23650 | 23600 | 1658 |
| 376 | 20240221 | 122600 | 9367396450 | 23600 | 23600 | 23650 | 23600 | 467 |
| 377 | 20240221 | 122500 | 9356354150 | 23650 | 23600 | 23650 | 23600 | 707 |
| 378 | 20240221 | 122400 | 9339634000 | 23650 | 23650 | 23650 | 23600 | 1442 |
| 379 | 20240221 | 122300 | 9305569550 | 23650 | 23600 | 23650 | 23600 | 923 |
| 380 | 20240221 | 122200 | 9283745800 | 23650 | 23650 | 23650 | 23600 | 782 |
| 381 | 20240221 | 122100 | 9265251750 | 23650 | 23600 | 23650 | 23600 | 1136 |
| 382 | 20240221 | 122000 | 9238414950 | 23600 | 23650 | 23650 | 23600 | 849 |
| 383 | 20240221 | 121900 | 9218341400 | 23600 | 23600 | 23650 | 23600 | 733 |
| 384 | 20240221 | 121800 | 9201006050 | 23650 | 23650 | 23650 | 23600 | 1338 |
| 385 | 20240221 | 121700 | 9169400100 | 23650 | 23600 | 23650 | 23600 | 760 |
| 386 | 20240221 | 121600 | 9151431150 | 23600 | 23650 | 23650 | 23600 | 728 |
| 387 | 20240221 | 121500 | 9134224200 | 23600 | 23650 | 23650 | 23600 | 6223 |
| 388 | 20240221 | 121400 | 8987327850 | 23600 | 23650 | 23650 | 23600 | 1046 |
| 389 | 20240221 | 121300 | 8962590750 | 23650 | 23600 | 23650 | 23600 | 377 |
| 390 | 20240221 | 121200 | 8953678200 | 23600 | 23650 | 23650 | 23600 | 741 |
| 391 | 20240221 | 121100 | 8936183500 | 23600 | 23650 | 23650 | 23600 | 15 |
| 392 | 20240221 | 121000 | 8935829000 | 23650 | 23600 | 23650 | 23600 | 182 |
| 393 | 20240221 | 120900 | 8931526750 | 23600 | 23600 | 23650 | 23600 | 915 |
| 394 | 20240221 | 120800 | 8909920050 | 23600 | 23600 | 23600 | 23600 | 181 |
| 395 | 20240221 | 120700 | 8905648450 | 23600 | 23600 | 23650 | 23600 | 187 |
| 396 | 20240221 | 120600 | 8901228050 | 23600 | 23600 | 23650 | 23600 | 948 |
| 397 | 20240221 | 120500 | 8878854650 | 23600 | 23650 | 23650 | 23600 | 310 |
| 398 | 20240221 | 120400 | 8871530400 | 23650 | 23650 | 23650 | 23600 | 68 |
| 399 | 20240221 | 120300 | 8869922350 | 23650 | 23600 | 23650 | 23600 | 1000 |
| 400 | 20240221 | 120200 | 8846302250 | 23600 | 23650 | 23650 | 23600 | 90 |
| 401 | 20240221 | 120100 | 8844175250 | 23650 | 23600 | 23650 | 23600 | 419 |
| 402 | 20240221 | 120000 | 8834271000 | 23650 | 23650 | 23650 | 23600 | 1746 |
| 403 | 20240221 | 115900 | 8793012000 | 23650 | 23650 | 23650 | 23650 | 1561 |
| 404 | 20240221 | 115800 | 8756094350 | 23650 | 23700 | 23700 | 23600 | 12917 |
| 405 | 20240221 | 115700 | 8450598550 | 23650 | 23700 | 23700 | 23650 | 949 |
| 406 | 20240221 | 115600 | 8428154100 | 23650 | 23700 | 23700 | 23650 | 508 |
| 407 | 20240221 | 115500 | 8416115500 | 23700 | 23700 | 23700 | 23650 | 928 |
| 408 | 20240221 | 115400 | 8394122900 | 23700 | 23650 | 23700 | 23650 | 1711 |
| 409 | 20240221 | 115300 | 8353645550 | 23700 | 23700 | 23700 | 23650 | 508 |
| 410 | 20240221 | 115200 | 8341614050 | 23700 | 23650 | 23700 | 23650 | 1303 |
| 411 | 20240221 | 115100 | 8310765900 | 23650 | 23700 | 23700 | 23650 | 3197 |
| 412 | 20240221 | 115000 | 8235084900 | 23650 | 23650 | 23700 | 23650 | 437 |
| 413 | 20240221 | 114900 | 8224728550 | 23700 | 23650 | 23700 | 23650 | 954 |
| 414 | 20240221 | 114800 | 8202160050 | 23600 | 23600 | 23650 | 23600 | 1266 |
| 415 | 20240221 | 114700 | 8172253500 | 23600 | 23650 | 23650 | 23600 | 676 |
| 416 | 20240221 | 114600 | 8156266150 | 23650 | 23650 | 23650 | 23600 | 531 |
| 417 | 20240221 | 114500 | 8143708200 | 23650 | 23650 | 23650 | 23600 | 1650 |
| 418 | 20240221 | 114400 | 8104714000 | 23600 | 23650 | 23650 | 23600 | 2755 |
| 419 | 20240221 | 114300 | 8039585400 | 23600 | 23600 | 23650 | 23600 | 1156 |
| 420 | 20240221 | 114200 | 8012248650 | 23650 | 23600 | 23650 | 23600 | 253 |
| 421 | 20240221 | 114100 | 8006268300 | 23600 | 23600 | 23650 | 23600 | 1155 |
| 422 | 20240221 | 114000 | 7978988650 | 23650 | 23650 | 23650 | 23600 | 893 |
| 423 | 20240221 | 113900 | 7957871200 | 23650 | 23650 | 23650 | 23600 | 894 |
| 424 | 20240221 | 113800 | 7936732200 | 23650 | 23650 | 23650 | 23600 | 912 |
| 425 | 20240221 | 113700 | 7915188900 | 23650 | 23600 | 23650 | 23600 | 804 |
| 426 | 20240221 | 113600 | 7896179450 | 23600 | 23650 | 23650 | 23600 | 539 |
| 427 | 20240221 | 113500 | 7883441150 | 23650 | 23650 | 23650 | 23600 | 2198 |
| 428 | 20240221 | 113400 | 7831503250 | 23650 | 23600 | 23650 | 23600 | 2012 |
| 429 | 20240221 | 113300 | 7783920700 | 23600 | 23650 | 23650 | 23600 | 3414 |
| 430 | 20240221 | 113200 | 7703182550 | 23650 | 23650 | 23650 | 23600 | 3006 |
| 431 | 20240221 | 113100 | 7632115950 | 23600 | 23650 | 23650 | 23600 | 615 |
| 432 | 20240221 | 113000 | 7617578000 | 23650 | 23600 | 23650 | 23600 | 984 |
| 433 | 20240221 | 112900 | 7594322350 | 23600 | 23650 | 23650 | 23600 | 1041 |
| 434 | 20240221 | 112800 | 7569729000 | 23650 | 23600 | 23650 | 23600 | 664 |
| 435 | 20240221 | 112700 | 7554030450 | 23650 | 23650 | 23650 | 23600 | 464 |
| 436 | 20240221 | 112600 | 7543067300 | 23600 | 23600 | 23650 | 23600 | 1383 |
| 437 | 20240221 | 112500 | 7510390950 | 23650 | 23600 | 23650 | 23600 | 674 |
| 438 | 20240221 | 112400 | 7494467100 | 23650 | 23600 | 23650 | 23600 | 381 |
| 439 | 20240221 | 112300 | 7485471800 | 23650 | 23600 | 23650 | 23600 | 2019 |
| 440 | 20240221 | 112200 | 7437778150 | 23650 | 23600 | 23650 | 23600 | 699 |
| 441 | 20240221 | 112100 | 7421252550 | 23600 | 23600 | 23650 | 23600 | 999 |
| 442 | 20240221 | 112000 | 7397674150 | 23650 | 23600 | 23650 | 23600 | 805 |
| 443 | 20240221 | 111900 | 7378661550 | 23650 | 23600 | 23650 | 23600 | 820 |
| 444 | 20240221 | 111800 | 7359275000 | 23650 | 23650 | 23650 | 23600 | 380 |
| 445 | 20240221 | 111700 | 7350295550 | 23650 | 23650 | 23650 | 23600 | 2542 |
| 446 | 20240221 | 111600 | 7290253950 | 23650 | 23650 | 23650 | 23600 | 576 |
| 447 | 20240221 | 111500 | 7276633450 | 23650 | 23650 | 23650 | 23600 | 637 |
| 448 | 20240221 | 111400 | 7261573400 | 23600 | 23650 | 23650 | 23600 | 1536 |
| 449 | 20240221 | 111300 | 7225278600 | 23650 | 23650 | 23650 | 23600 | 5490 |
| 450 | 20240221 | 111200 | 7095440300 | 23600 | 23650 | 23650 | 23600 | 736 |
| 451 | 20240221 | 111100 | 7078036850 | 23650 | 23650 | 23650 | 23600 | 1427 |
| 452 | 20240221 | 111000 | 7044323700 | 23600 | 23650 | 23650 | 23600 | 718 |
| 453 | 20240221 | 110900 | 7027355750 | 23600 | 23650 | 23650 | 23600 | 2005 |
| 454 | 20240221 | 110800 | 6979993800 | 23600 | 23650 | 23650 | 23600 | 1637 |
| 455 | 20240221 | 110700 | 6941327000 | 23600 | 23600 | 23650 | 23600 | 678 |
| 456 | 20240221 | 110600 | 6925301000 | 23650 | 23650 | 23650 | 23600 | 321 |
| 457 | 20240221 | 110500 | 6917713250 | 23600 | 23650 | 23650 | 23600 | 1349 |
| 458 | 20240221 | 110400 | 6885859750 | 23600 | 23600 | 23650 | 23600 | 605 |
| 459 | 20240221 | 110300 | 6871569250 | 23650 | 23650 | 23650 | 23600 | 759 |
| 460 | 20240221 | 110200 | 6853632300 | 23600 | 23650 | 23650 | 23600 | 2435 |
| 461 | 20240221 | 110100 | 6796110450 | 23650 | 23650 | 23650 | 23600 | 1891 |
| 462 | 20240221 | 110000 | 6751394700 | 23650 | 23650 | 23650 | 23600 | 571 |
| 463 | 20240221 | 105900 | 6737906700 | 23650 | 23600 | 23650 | 23600 | 1704 |
| 464 | 20240221 | 105800 | 6697652000 | 23600 | 23600 | 23650 | 23600 | 893 |
| 465 | 20240221 | 105700 | 6676564250 | 23650 | 23600 | 23650 | 23600 | 461 |
| 466 | 20240221 | 105600 | 6665672200 | 23600 | 23650 | 23650 | 23600 | 900 |
| 467 | 20240221 | 105500 | 6644415250 | 23650 | 23600 | 23650 | 23600 | 310 |
| 468 | 20240221 | 105400 | 6637091350 | 23600 | 23600 | 23650 | 23600 | 697 |
| 469 | 20240221 | 105300 | 6620634950 | 23600 | 23650 | 23650 | 23600 | 2513 |
| 470 | 20240221 | 105200 | 6561319850 | 23650 | 23650 | 23650 | 23600 | 2330 |
| 471 | 20240221 | 105100 | 6506218600 | 23650 | 23600 | 23650 | 23600 | 570 |
| 472 | 20240221 | 105000 | 6492746800 | 23600 | 23650 | 23650 | 23600 | 1337 |
| 473 | 20240221 | 104900 | 6461162450 | 23600 | 23650 | 23650 | 23600 | 515 |
| 474 | 20240221 | 104800 | 6448999900 | 23600 | 23650 | 23650 | 23600 | 295 |
| 475 | 20240221 | 104700 | 6442029250 | 23600 | 23650 | 23650 | 23600 | 2106 |
| 476 | 20240221 | 104600 | 6392282000 | 23600 | 23650 | 23650 | 23600 | 393 |
| 477 | 20240221 | 104500 | 6382990600 | 23650 | 23650 | 23650 | 23600 | 1082 |
| 478 | 20240221 | 104400 | 6357407050 | 23600 | 23650 | 23650 | 23600 | 918 |
| 479 | 20240221 | 104300 | 6335728400 | 23600 | 23600 | 23650 | 23600 | 701 |
| 480 | 20240221 | 104200 | 6319161900 | 23650 | 23600 | 23650 | 23600 | 768 |
| 481 | 20240221 | 104100 | 6301008050 | 23600 | 23600 | 23650 | 23600 | 2361 |
| 482 | 20240221 | 104000 | 6245267000 | 23650 | 23600 | 23650 | 23600 | 2245 |
| 483 | 20240221 | 103900 | 6192233700 | 23600 | 23600 | 23650 | 23600 | 330 |
| 484 | 20240221 | 103800 | 6184445500 | 23600 | 23600 | 23650 | 23600 | 2222 |
| 485 | 20240221 | 103700 | 6131999100 | 23600 | 23600 | 23650 | 23600 | 632 |
| 486 | 20240221 | 103600 | 6117082700 | 23650 | 23600 | 23650 | 23600 | 516 |
| 487 | 20240221 | 103500 | 6104903900 | 23600 | 23600 | 23650 | 23600 | 1165 |
| 488 | 20240221 | 103400 | 6077407250 | 23650 | 23600 | 23650 | 23600 | 145 |
| 489 | 20240221 | 103300 | 6073985050 | 23600 | 23600 | 23650 | 23600 | 1459 |
| 490 | 20240221 | 103200 | 6039547250 | 23600 | 23600 | 23650 | 23600 | 1329 |
| 491 | 20240221 | 103100 | 6008154400 | 23650 | 23650 | 23650 | 23600 | 601 |
| 492 | 20240221 | 103000 | 5993959500 | 23600 | 23650 | 23650 | 23600 | 577 |
| 493 | 20240221 | 102900 | 5980335400 | 23600 | 23600 | 23650 | 23600 | 1056 |
| 494 | 20240221 | 102800 | 5955404450 | 23600 | 23600 | 23600 | 23550 | 4900 |
| 495 | 20240221 | 102700 | 5839772400 | 23600 | 23550 | 23600 | 23550 | 787 |
| 496 | 20240221 | 102600 | 5821226850 | 23550 | 23550 | 23600 | 23550 | 1115 |
| 497 | 20240221 | 102500 | 5794968450 | 23550 | 23550 | 23600 | 23550 | 136 |
| 498 | 20240221 | 102400 | 5791764950 | 23550 | 23600 | 23600 | 23550 | 1324 |
| 499 | 20240221 | 102300 | 5760530250 | 23600 | 23600 | 23600 | 23550 | 1557 |
| 500 | 20240221 | 102200 | 5723810250 | 23600 | 23600 | 23600 | 23550 | 1004 |
| 501 | 20240221 | 102100 | 5700147300 | 23550 | 23600 | 23600 | 23550 | 8863 |
| 502 | 20240221 | 102000 | 5491018350 | 23600 | 23600 | 23650 | 23600 | 918 |
| 503 | 20240221 | 101900 | 5469350850 | 23600 | 23600 | 23650 | 23600 | 658 |
| 504 | 20240221 | 101800 | 5453821450 | 23600 | 23650 | 23650 | 23600 | 704 |
| 505 | 20240221 | 101700 | 5437206150 | 23650 | 23650 | 23650 | 23600 | 1645 |
| 506 | 20240221 | 101600 | 5398383250 | 23650 | 23600 | 23650 | 23600 | 261 |
| 507 | 20240221 | 101500 | 5392222300 | 23600 | 23600 | 23650 | 23600 | 1242 |
| 508 | 20240221 | 101400 | 5362898650 | 23600 | 23600 | 23650 | 23600 | 2985 |
| 509 | 20240221 | 101300 | 5292447600 | 23650 | 23600 | 23650 | 23600 | 783 |
| 510 | 20240221 | 101200 | 5273943500 | 23600 | 23550 | 23650 | 23550 | 7198 |
| 511 | 20240221 | 101100 | 5104039500 | 23550 | 23550 | 23600 | 23550 | 2343 |
| 512 | 20240221 | 101000 | 5048762100 | 23600 | 23550 | 23600 | 23550 | 1144 |
| 513 | 20240221 | 100900 | 5021771100 | 23600 | 23600 | 23600 | 23550 | 807 |
| 514 | 20240221 | 100800 | 5002734800 | 23550 | 23550 | 23600 | 23550 | 1133 |
| 515 | 20240221 | 100700 | 4976030300 | 23550 | 23600 | 23600 | 23550 | 306 |
| 516 | 20240221 | 100600 | 4968819050 | 23550 | 23600 | 23600 | 23550 | 2938 |
| 517 | 20240221 | 100500 | 4899600150 | 23600 | 23600 | 23600 | 23550 | 630 |
| 518 | 20240221 | 100400 | 4884738400 | 23550 | 23550 | 23600 | 23550 | 329 |
| 519 | 20240221 | 100300 | 4876976700 | 23600 | 23600 | 23600 | 23550 | 581 |
| 520 | 20240221 | 100200 | 4863267900 | 23600 | 23600 | 23600 | 23550 | 476 |
| 521 | 20240221 | 100100 | 4852041450 | 23550 | 23550 | 23600 | 23550 | 637 |
| 522 | 20240221 | 100000 | 4837011950 | 23550 | 23600 | 23600 | 23550 | 2624 |
| 523 | 20240221 | 095900 | 4775150100 | 23600 | 23600 | 23600 | 23550 | 1137 |
| 524 | 20240221 | 095800 | 4748350750 | 23550 | 23550 | 23600 | 23550 | 162 |
| 525 | 20240221 | 095700 | 4744533050 | 23550 | 23600 | 23600 | 23550 | 253 |
| 526 | 20240221 | 095600 | 4738572500 | 23550 | 23550 | 23600 | 23550 | 886 |
| 527 | 20240221 | 095500 | 4717704650 | 23550 | 23600 | 23600 | 23550 | 6086 |
| 528 | 20240221 | 095400 | 4574373250 | 23550 | 23550 | 23600 | 23550 | 550 |
| 529 | 20240221 | 095300 | 4561405600 | 23550 | 23550 | 23600 | 23550 | 768 |
| 530 | 20240221 | 095200 | 4543318100 | 23600 | 23550 | 23600 | 23550 | 461 |
| 531 | 20240221 | 095100 | 4532458300 | 23600 | 23550 | 23600 | 23550 | 470 |
| 532 | 20240221 | 095000 | 4521389500 | 23550 | 23550 | 23600 | 23550 | 919 |
| 533 | 20240221 | 094900 | 4499746950 | 23550 | 23550 | 23600 | 23550 | 3230 |
| 534 | 20240221 | 094800 | 4423679450 | 23600 | 23550 | 23600 | 23550 | 2465 |
| 535 | 20240221 | 094700 | 4365624600 | 23550 | 23600 | 23600 | 23550 | 2479 |
| 536 | 20240221 | 094600 | 4307131600 | 23600 | 23650 | 23650 | 23600 | 9797 |
| 537 | 20240221 | 094500 | 4075915450 | 23650 | 23650 | 23650 | 23600 | 416 |
| 538 | 20240221 | 094400 | 4066080350 | 23650 | 23600 | 23650 | 23600 | 919 |
| 539 | 20240221 | 094300 | 4044355550 | 23600 | 23650 | 23650 | 23600 | 1263 |
| 540 | 20240221 | 094200 | 4014544500 | 23650 | 23600 | 23650 | 23600 | 3750 |
| 541 | 20240221 | 094100 | 3925978800 | 23600 | 23600 | 23650 | 23600 | 586 |
| 542 | 20240221 | 094000 | 3912124850 | 23650 | 23700 | 23700 | 23600 | 10955 |
| 543 | 20240221 | 093900 | 3653060250 | 23700 | 23650 | 23700 | 23650 | 1604 |
| 544 | 20240221 | 093800 | 3615090300 | 23700 | 23700 | 23700 | 23650 | 972 |
| 545 | 20240221 | 093700 | 3592069700 | 23700 | 23650 | 23700 | 23650 | 2103 |
| 546 | 20240221 | 093600 | 3542278900 | 23700 | 23650 | 23700 | 23650 | 2847 |
| 547 | 20240221 | 093500 | 3474819700 | 23700 | 23650 | 23700 | 23650 | 2784 |
| 548 | 20240221 | 093400 | 3408883300 | 23700 | 23700 | 23700 | 23650 | 879 |
| 549 | 20240221 | 093300 | 3388056050 | 23650 | 23700 | 23700 | 23650 | 1131 |
| 550 | 20240221 | 093200 | 3361257200 | 23700 | 23700 | 23700 | 23650 | 1787 |
| 551 | 20240221 | 093100 | 3318932650 | 23700 | 23700 | 23700 | 23650 | 1794 |
| 552 | 20240221 | 093000 | 3276428050 | 23650 | 23700 | 23700 | 23650 | 1658 |
| 553 | 20240221 | 092900 | 3237151000 | 23650 | 23650 | 23700 | 23650 | 4480 |
| 554 | 20240221 | 092800 | 3131029650 | 23700 | 23650 | 23700 | 23650 | 487 |
| 555 | 20240221 | 092700 | 3119491000 | 23700 | 23650 | 23700 | 23600 | 4062 |
| 556 | 20240221 | 092600 | 3023437750 | 23650 | 23650 | 23650 | 23600 | 1952 |
| 557 | 20240221 | 092500 | 2977307500 | 23650 | 23650 | 23650 | 23600 | 2856 |
| 558 | 20240221 | 092400 | 2909764750 | 23650 | 23600 | 23650 | 23600 | 1941 |
| 559 | 20240221 | 092300 | 2863862400 | 23600 | 23700 | 23700 | 23600 | 11748 |
| 560 | 20240221 | 092200 | 2585947200 | 23700 | 23650 | 23700 | 23650 | 663 |
| 561 | 20240221 | 092100 | 2570245000 | 23650 | 23650 | 23700 | 23650 | 846 |
| 562 | 20240221 | 092000 | 2550204950 | 23700 | 23750 | 23750 | 23650 | 5037 |
| 563 | 20240221 | 091900 | 2430835150 | 23750 | 23700 | 23750 | 23650 | 6812 |
| 564 | 20240221 | 091800 | 2269400000 | 23700 | 23650 | 23700 | 23600 | 10378 |
| 565 | 20240221 | 091700 | 2023640950 | 23600 | 23650 | 23650 | 23600 | 18799 |
| 566 | 20240221 | 091600 | 1579087900 | 23650 | 23600 | 23650 | 23600 | 7237 |
| 567 | 20240221 | 091500 | 1407956800 | 23600 | 23550 | 23650 | 23550 | 10357 |
| 568 | 20240221 | 091400 | 1163508650 | 23600 | 23550 | 23600 | 23500 | 7325 |
| 569 | 20240221 | 091300 | 990948350 | 23550 | 23550 | 23550 | 23500 | 1520 |
| 570 | 20240221 | 091200 | 955178900 | 23550 | 23450 | 23550 | 23450 | 3417 |
| 571 | 20240221 | 091100 | 874871300 | 23500 | 23450 | 23500 | 23450 | 2799 |
| 572 | 20240221 | 091000 | 809167950 | 23500 | 23500 | 23500 | 23450 | 2109 |
| 573 | 20240221 | 090900 | 759700700 | 23500 | 23450 | 23500 | 23450 | 2124 |
| 574 | 20240221 | 090800 | 709890100 | 23450 | 23450 | 23500 | 23450 | 477 |
| 575 | 20240221 | 090700 | 698696200 | 23450 | 23450 | 23500 | 23450 | 1228 |
| 576 | 20240221 | 090600 | 669896250 | 23500 | 23450 | 23500 | 23400 | 1445 |
| 577 | 20240221 | 090500 | 636010200 | 23400 | 23450 | 23450 | 23400 | 2031 |
| 578 | 20240221 | 090400 | 588397150 | 23450 | 23450 | 23500 | 23450 | 2004 |
| 579 | 20240221 | 090300 | 541401550 | 23450 | 23500 | 23500 | 23450 | 1657 |
| 580 | 20240221 | 090200 | 502538250 | 23450 | 23500 | 23500 | 23450 | 1709 |
| 581 | 20240221 | 090100 | 462417600 | 23500 | 23500 | 23550 | 23450 | 1759 |
| 582 | 20240221 | 090000 | 421102150 | 23550 | 23600 | 23650 | 23500 | 17123 |