33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 191100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 9351 |
| 3 | 20240223 | 191000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240223 | 190900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240223 | 190800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240223 | 190700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240223 | 190600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240223 | 190500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240223 | 190400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240223 | 190300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240223 | 190200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240223 | 190100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240223 | 190000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240223 | 185900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240223 | 185800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240223 | 185700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240223 | 185600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240223 | 185500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240223 | 185400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240223 | 185300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240223 | 185200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240223 | 185100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240223 | 185000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240223 | 184900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240223 | 184800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240223 | 184700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240223 | 184600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240223 | 184500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240223 | 184400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240223 | 184300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240223 | 184200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240223 | 184100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 9351 |
| 33 | 20240223 | 184000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240223 | 183900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240223 | 183800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240223 | 183700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240223 | 183600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240223 | 183500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240223 | 183400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240223 | 183300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240223 | 183200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240223 | 183100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240223 | 183000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240223 | 182900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240223 | 182800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240223 | 182700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240223 | 182600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240223 | 182500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240223 | 182400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240223 | 182300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240223 | 182200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240223 | 182100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240223 | 182000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240223 | 181900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240223 | 181800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240223 | 181700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240223 | 181600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240223 | 181500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240223 | 181400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240223 | 181300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240223 | 181200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240223 | 181100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 9351 |
| 63 | 20240223 | 181000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240223 | 180900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240223 | 180800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240223 | 180700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240223 | 180600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240223 | 180500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240223 | 180400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240223 | 180300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240223 | 180200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240223 | 180100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240223 | 180000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240223 | 175900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240223 | 175800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240223 | 175700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240223 | 175600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240223 | 175500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240223 | 175400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240223 | 175300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240223 | 175200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240223 | 175100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240223 | 175000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240223 | 174900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240223 | 174800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240223 | 174700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240223 | 174600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240223 | 174500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240223 | 174400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240223 | 174300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240223 | 174200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240223 | 174100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 9351 |
| 93 | 20240223 | 174000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240223 | 173900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240223 | 173800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240223 | 173700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240223 | 173600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240223 | 173500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240223 | 173400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240223 | 173300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240223 | 173200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240223 | 173100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240223 | 173000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240223 | 172900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240223 | 172800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240223 | 172700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240223 | 172600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240223 | 172500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240223 | 172400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240223 | 172300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240223 | 172200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240223 | 172100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240223 | 172000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240223 | 171900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240223 | 171800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240223 | 171700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240223 | 171600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240223 | 171500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240223 | 171400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240223 | 171300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240223 | 171200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240223 | 171100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 9351 |
| 123 | 20240223 | 171000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240223 | 170900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240223 | 170800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240223 | 170700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240223 | 170600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240223 | 170500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240223 | 170400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240223 | 170300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240223 | 170200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240223 | 170100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240223 | 170000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240223 | 165900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240223 | 165800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240223 | 165700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240223 | 165600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240223 | 165500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240223 | 165400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240223 | 165300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240223 | 165200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240223 | 165100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240223 | 165000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240223 | 164900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240223 | 164800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240223 | 164700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240223 | 164600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240223 | 164500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240223 | 164400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240223 | 164300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240223 | 164200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240223 | 164100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 9351 |
| 153 | 20240223 | 164000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240223 | 163900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240223 | 163800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240223 | 163700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240223 | 163600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240223 | 163500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240223 | 163400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240223 | 163300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240223 | 163200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240223 | 163100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240223 | 163000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240223 | 162900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240223 | 162800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240223 | 162700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240223 | 162600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240223 | 162500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240223 | 162400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240223 | 162300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240223 | 162200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240223 | 162100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240223 | 162000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240223 | 161900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240223 | 161800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240223 | 161700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240223 | 161600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240223 | 161500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240223 | 161400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240223 | 161300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240223 | 161200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240223 | 161100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 9351 |
| 183 | 20240223 | 161000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240223 | 160900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240223 | 160800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240223 | 160700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240223 | 160600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240223 | 160500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240223 | 160400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240223 | 160300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240223 | 160200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240223 | 160100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240223 | 160000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240223 | 155900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240223 | 155800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240223 | 155700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240223 | 155600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240223 | 155500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240223 | 155400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240223 | 155300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240223 | 155200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240223 | 155100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240223 | 155000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240223 | 154900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240223 | 154800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240223 | 154700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240223 | 154600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240223 | 154500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20240223 | 154400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20240223 | 154300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20240223 | 154200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20240223 | 154100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 9351 |
| 213 | 20240223 | 154000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20240223 | 153900 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20240223 | 153800 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20240223 | 153700 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20240223 | 153600 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20240223 | 153500 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20240223 | 153400 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20240223 | 153300 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20240223 | 153200 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20240223 | 153100 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20240223 | 153000 | 7383425250 | 38000 | 38000 | 38000 | 38000 | 9351 |
| 224 | 20240223 | 152900 | 7028087250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20240223 | 152800 | 7028087250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20240223 | 152700 | 7028087250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20240223 | 152600 | 7028087250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20240223 | 152500 | 7028087250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20240223 | 152400 | 7028087250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20240223 | 152300 | 7028087250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20240223 | 152200 | 7028087250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20240223 | 152100 | 7028087250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20240223 | 152000 | 7028087250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20240223 | 151900 | 7028087250 | 38000 | 38000 | 38000 | 37950 | 666 |
| 235 | 20240223 | 151800 | 7002788400 | 37950 | 37950 | 38000 | 37950 | 265 |
| 236 | 20240223 | 151700 | 6992728100 | 38000 | 37950 | 38000 | 37950 | 450 |
| 237 | 20240223 | 151600 | 6975629250 | 38000 | 38000 | 38000 | 37950 | 2962 |
| 238 | 20240223 | 151500 | 6863073400 | 38000 | 37950 | 38000 | 37950 | 359 |
| 239 | 20240223 | 151400 | 6849431750 | 38000 | 37950 | 38000 | 37950 | 1035 |
| 240 | 20240223 | 151300 | 6810137550 | 37950 | 37950 | 37950 | 37900 | 149 |
| 241 | 20240223 | 151200 | 6804483250 | 37950 | 37950 | 37950 | 37950 | 113 |
| 242 | 20240223 | 151100 | 6800194900 | 38000 | 37850 | 38000 | 37850 | 1414 |
| 243 | 20240223 | 151000 | 6746525550 | 37900 | 37850 | 37900 | 37850 | 426 |
| 244 | 20240223 | 150900 | 6730398200 | 37850 | 37850 | 37900 | 37800 | 653 |
| 245 | 20240223 | 150800 | 6705689850 | 37850 | 37850 | 37900 | 37850 | 424 |
| 246 | 20240223 | 150700 | 6689637150 | 37900 | 37850 | 37900 | 37850 | 421 |
| 247 | 20240223 | 150600 | 6673695700 | 37850 | 37900 | 37900 | 37850 | 551 |
| 248 | 20240223 | 150500 | 6652833750 | 37900 | 37850 | 37900 | 37850 | 424 |
| 249 | 20240223 | 150400 | 6636781100 | 37900 | 37850 | 37900 | 37800 | 429 |
| 250 | 20240223 | 150300 | 6620546350 | 37850 | 37900 | 37950 | 37850 | 1049 |
| 251 | 20240223 | 150200 | 6580806400 | 37950 | 37900 | 37950 | 37900 | 309 |
| 252 | 20240223 | 150100 | 6569091000 | 37900 | 37900 | 37950 | 37900 | 467 |
| 253 | 20240223 | 150000 | 6551384950 | 37900 | 37950 | 37950 | 37900 | 877 |
| 254 | 20240223 | 145900 | 6518130850 | 37950 | 37900 | 37950 | 37900 | 653 |
| 255 | 20240223 | 145800 | 6493369100 | 37900 | 37950 | 37950 | 37900 | 431 |
| 256 | 20240223 | 145700 | 6477026000 | 37950 | 37950 | 37950 | 37900 | 387 |
| 257 | 20240223 | 145600 | 6462343250 | 37900 | 37900 | 37950 | 37900 | 1015 |
| 258 | 20240223 | 145500 | 6423870650 | 37900 | 37900 | 37900 | 37850 | 175 |
| 259 | 20240223 | 145400 | 6417238200 | 37900 | 37900 | 37900 | 37850 | 420 |
| 260 | 20240223 | 145300 | 6401324050 | 37900 | 37900 | 37900 | 37900 | 209 |
| 261 | 20240223 | 145200 | 6393402950 | 37900 | 37900 | 37900 | 37900 | 858 |
| 262 | 20240223 | 145100 | 6360884750 | 37900 | 37900 | 37900 | 37850 | 196 |
| 263 | 20240223 | 145000 | 6353460100 | 37900 | 37850 | 37900 | 37850 | 216 |
| 264 | 20240223 | 144900 | 6345273850 | 37900 | 37900 | 37900 | 37900 | 713 |
| 265 | 20240223 | 144800 | 6318251150 | 37900 | 37900 | 37900 | 37850 | 236 |
| 266 | 20240223 | 144700 | 6309310650 | 37850 | 37900 | 37900 | 37850 | 1126 |
| 267 | 20240223 | 144600 | 6266635800 | 37900 | 37900 | 37900 | 37850 | 280 |
| 268 | 20240223 | 144500 | 6256023850 | 37900 | 37900 | 37900 | 37850 | 1005 |
| 269 | 20240223 | 144400 | 6217966300 | 37850 | 37900 | 37900 | 37850 | 350 |
| 270 | 20240223 | 144300 | 6204701350 | 37850 | 37850 | 37900 | 37850 | 288 |
| 271 | 20240223 | 144200 | 6193788000 | 37850 | 37850 | 37900 | 37850 | 305 |
| 272 | 20240223 | 144100 | 6182238250 | 37850 | 37850 | 37900 | 37850 | 234 |
| 273 | 20240223 | 144000 | 6173380400 | 37850 | 37900 | 37900 | 37850 | 395 |
| 274 | 20240223 | 143900 | 6158427000 | 37900 | 37850 | 37900 | 37800 | 345 |
| 275 | 20240223 | 143800 | 6145370550 | 37850 | 37900 | 37900 | 37850 | 518 |
| 276 | 20240223 | 143700 | 6125758750 | 37850 | 37850 | 37900 | 37800 | 547 |
| 277 | 20240223 | 143600 | 6105052350 | 37850 | 37900 | 37900 | 37800 | 369 |
| 278 | 20240223 | 143500 | 6091079600 | 37850 | 37850 | 37900 | 37850 | 1126 |
| 279 | 20240223 | 143400 | 6048424050 | 37850 | 37900 | 37900 | 37850 | 1290 |
| 280 | 20240223 | 143300 | 5999591900 | 37900 | 37900 | 37900 | 37850 | 447 |
| 281 | 20240223 | 143200 | 5982654700 | 37900 | 37900 | 37900 | 37850 | 374 |
| 282 | 20240223 | 143100 | 5968480250 | 37900 | 37950 | 37950 | 37900 | 1111 |
| 283 | 20240223 | 143000 | 5926369150 | 37950 | 37950 | 37950 | 37900 | 1496 |
| 284 | 20240223 | 142900 | 5869600100 | 37950 | 37950 | 37950 | 37900 | 248 |
| 285 | 20240223 | 142800 | 5860188600 | 37950 | 37950 | 37950 | 37900 | 709 |
| 286 | 20240223 | 142700 | 5833284050 | 37900 | 37900 | 37950 | 37900 | 403 |
| 287 | 20240223 | 142600 | 5817994800 | 37950 | 37950 | 37950 | 37950 | 256 |
| 288 | 20240223 | 142500 | 5808279600 | 37900 | 37950 | 37950 | 37900 | 734 |
| 289 | 20240223 | 142400 | 5780425000 | 37950 | 37950 | 37950 | 37900 | 242 |
| 290 | 20240223 | 142300 | 5771245500 | 37950 | 37950 | 37950 | 37900 | 239 |
| 291 | 20240223 | 142200 | 5762176000 | 37950 | 37950 | 37950 | 37950 | 128 |
| 292 | 20240223 | 142100 | 5757318400 | 37950 | 37950 | 37950 | 37900 | 355 |
| 293 | 20240223 | 142000 | 5743850100 | 37900 | 37950 | 37950 | 37900 | 158 |
| 294 | 20240223 | 141900 | 5737854100 | 37950 | 37900 | 37950 | 37900 | 148 |
| 295 | 20240223 | 141800 | 5732237550 | 37900 | 37950 | 37950 | 37900 | 423 |
| 296 | 20240223 | 141700 | 5716191350 | 37950 | 37950 | 37950 | 37950 | 68 |
| 297 | 20240223 | 141600 | 5713610750 | 37900 | 37950 | 37950 | 37900 | 386 |
| 298 | 20240223 | 141500 | 5698970250 | 37900 | 37850 | 37950 | 37850 | 302 |
| 299 | 20240223 | 141400 | 5687523950 | 37950 | 37900 | 37950 | 37900 | 405 |
| 300 | 20240223 | 141300 | 5672173950 | 37900 | 37900 | 37900 | 37900 | 323 |
| 301 | 20240223 | 141200 | 5659932250 | 37900 | 37950 | 37950 | 37850 | 398 |
| 302 | 20240223 | 141100 | 5644848600 | 37950 | 37900 | 37950 | 37850 | 588 |
| 303 | 20240223 | 141000 | 5622558900 | 37900 | 37900 | 37900 | 37850 | 336 |
| 304 | 20240223 | 140900 | 5609824650 | 37900 | 37900 | 37900 | 37850 | 164 |
| 305 | 20240223 | 140800 | 5603613000 | 37900 | 37900 | 37900 | 37850 | 299 |
| 306 | 20240223 | 140700 | 5592281350 | 37900 | 37900 | 37900 | 37850 | 344 |
| 307 | 20240223 | 140600 | 5579254900 | 37900 | 37850 | 37900 | 37850 | 483 |
| 308 | 20240223 | 140500 | 5560954800 | 37900 | 37900 | 37900 | 37900 | 140 |
| 309 | 20240223 | 140400 | 5555648800 | 37900 | 37850 | 37900 | 37850 | 387 |
| 310 | 20240223 | 140300 | 5540995450 | 37850 | 37900 | 37900 | 37800 | 262 |
| 311 | 20240223 | 140200 | 5531079150 | 37900 | 37950 | 37950 | 37850 | 316 |
| 312 | 20240223 | 140100 | 5519110600 | 37950 | 37900 | 37950 | 37850 | 695 |
| 313 | 20240223 | 140000 | 5492767700 | 37900 | 37900 | 37950 | 37800 | 756 |
| 314 | 20240223 | 135900 | 5464120150 | 37950 | 37900 | 37950 | 37900 | 295 |
| 315 | 20240223 | 135800 | 5452939500 | 37900 | 37850 | 37900 | 37850 | 336 |
| 316 | 20240223 | 135700 | 5440205400 | 37850 | 37800 | 37850 | 37800 | 490 |
| 317 | 20240223 | 135600 | 5421662900 | 37850 | 37850 | 37850 | 37800 | 254 |
| 318 | 20240223 | 135500 | 5412049250 | 37850 | 37850 | 37850 | 37850 | 253 |
| 319 | 20240223 | 135400 | 5402473200 | 37850 | 37900 | 37900 | 37850 | 1008 |
| 320 | 20240223 | 135300 | 5364301800 | 37900 | 37850 | 37900 | 37800 | 341 |
| 321 | 20240223 | 135200 | 5351388000 | 37850 | 37850 | 37850 | 37850 | 409 |
| 322 | 20240223 | 135100 | 5335907350 | 37850 | 37850 | 37850 | 37800 | 261 |
| 323 | 20240223 | 135000 | 5326032550 | 37800 | 37800 | 37850 | 37800 | 13 |
| 324 | 20240223 | 134900 | 5325540850 | 37800 | 37850 | 37850 | 37800 | 233 |
| 325 | 20240223 | 134800 | 5316721900 | 37850 | 37850 | 37850 | 37800 | 167 |
| 326 | 20240223 | 134700 | 5310405150 | 37850 | 37800 | 37850 | 37800 | 122 |
| 327 | 20240223 | 134600 | 5305787500 | 37850 | 37850 | 37850 | 37800 | 338 |
| 328 | 20240223 | 134500 | 5292994250 | 37850 | 37900 | 37900 | 37800 | 237 |
| 329 | 20240223 | 134400 | 5284022150 | 37900 | 37850 | 37900 | 37850 | 141 |
| 330 | 20240223 | 134300 | 5278678550 | 37850 | 37850 | 37850 | 37850 | 491 |
| 331 | 20240223 | 134200 | 5260094200 | 37900 | 37850 | 37900 | 37800 | 608 |
| 332 | 20240223 | 134100 | 5237078150 | 37850 | 37850 | 37850 | 37800 | 226 |
| 333 | 20240223 | 134000 | 5228524300 | 37850 | 37850 | 37850 | 37800 | 246 |
| 334 | 20240223 | 133900 | 5219213300 | 37850 | 37850 | 37850 | 37800 | 265 |
| 335 | 20240223 | 133800 | 5209187250 | 37850 | 37850 | 37850 | 37850 | 59 |
| 336 | 20240223 | 133700 | 5206954100 | 37850 | 37850 | 37850 | 37850 | 474 |
| 337 | 20240223 | 133600 | 5189013200 | 37800 | 37900 | 37900 | 37800 | 427 |
| 338 | 20240223 | 133500 | 5172848400 | 37850 | 37850 | 37850 | 37850 | 347 |
| 339 | 20240223 | 133400 | 5159714450 | 37850 | 37850 | 37850 | 37850 | 168 |
| 340 | 20240223 | 133300 | 5153355650 | 37850 | 37850 | 37850 | 37750 | 770 |
| 341 | 20240223 | 133200 | 5124247150 | 37850 | 37850 | 37850 | 37800 | 200 |
| 342 | 20240223 | 133100 | 5116677250 | 37800 | 37850 | 37850 | 37800 | 371 |
| 343 | 20240223 | 133000 | 5102643200 | 37850 | 37850 | 37850 | 37800 | 420 |
| 344 | 20240223 | 132900 | 5086750350 | 37850 | 37850 | 37850 | 37850 | 167 |
| 345 | 20240223 | 132800 | 5080429400 | 37850 | 37850 | 37850 | 37850 | 87 |
| 346 | 20240223 | 132700 | 5077136450 | 37850 | 37800 | 37850 | 37800 | 241 |
| 347 | 20240223 | 132600 | 5068018650 | 37850 | 37850 | 37850 | 37850 | 288 |
| 348 | 20240223 | 132500 | 5057117850 | 37850 | 37850 | 37850 | 37850 | 177 |
| 349 | 20240223 | 132400 | 5050418400 | 37850 | 37850 | 37850 | 37750 | 274 |
| 350 | 20240223 | 132300 | 5040053000 | 37850 | 37800 | 37850 | 37800 | 288 |
| 351 | 20240223 | 132200 | 5029157200 | 37850 | 37850 | 37850 | 37850 | 182 |
| 352 | 20240223 | 132100 | 5022268500 | 37850 | 37850 | 37900 | 37800 | 500 |
| 353 | 20240223 | 132000 | 5003346150 | 37900 | 37900 | 37900 | 37850 | 682 |
| 354 | 20240223 | 131900 | 4977525550 | 37900 | 37900 | 37900 | 37900 | 545 |
| 355 | 20240223 | 131800 | 4956870050 | 37900 | 37900 | 37900 | 37850 | 295 |
| 356 | 20240223 | 131700 | 4945694050 | 37900 | 37850 | 37900 | 37850 | 147 |
| 357 | 20240223 | 131600 | 4940124100 | 37900 | 37900 | 37900 | 37850 | 393 |
| 358 | 20240223 | 131500 | 4925229600 | 37900 | 37900 | 37900 | 37850 | 500 |
| 359 | 20240223 | 131400 | 4906284400 | 37900 | 37900 | 37900 | 37900 | 129 |
| 360 | 20240223 | 131300 | 4901395300 | 37900 | 37900 | 37900 | 37900 | 465 |
| 361 | 20240223 | 131200 | 4883771800 | 37900 | 37900 | 37900 | 37850 | 341 |
| 362 | 20240223 | 131100 | 4870852750 | 37900 | 37900 | 37900 | 37900 | 135 |
| 363 | 20240223 | 131000 | 4865736250 | 37900 | 37850 | 37900 | 37850 | 97 |
| 364 | 20240223 | 130900 | 4862060150 | 37900 | 37900 | 37900 | 37850 | 218 |
| 365 | 20240223 | 130800 | 4853802150 | 37900 | 37900 | 37900 | 37900 | 155 |
| 366 | 20240223 | 130700 | 4847927650 | 37900 | 37900 | 37900 | 37850 | 405 |
| 367 | 20240223 | 130600 | 4832590650 | 37900 | 37900 | 37900 | 37850 | 324 |
| 368 | 20240223 | 130500 | 4820315350 | 37900 | 37850 | 37900 | 37800 | 203 |
| 369 | 20240223 | 130400 | 4812627900 | 37850 | 37850 | 37850 | 37850 | 193 |
| 370 | 20240223 | 130300 | 4805322850 | 37800 | 37800 | 37850 | 37800 | 227 |
| 371 | 20240223 | 130200 | 4796735200 | 37850 | 37850 | 37850 | 37800 | 258 |
| 372 | 20240223 | 130100 | 4786971050 | 37800 | 37850 | 37850 | 37800 | 52 |
| 373 | 20240223 | 130000 | 4785003400 | 37800 | 37850 | 37850 | 37750 | 206 |
| 374 | 20240223 | 125900 | 4777213350 | 37800 | 37800 | 37850 | 37800 | 408 |
| 375 | 20240223 | 125800 | 4761785150 | 37850 | 37800 | 37850 | 37800 | 364 |
| 376 | 20240223 | 125700 | 4748011650 | 37850 | 37900 | 37900 | 37750 | 291 |
| 377 | 20240223 | 125600 | 4737011450 | 37850 | 37800 | 37850 | 37800 | 245 |
| 378 | 20240223 | 125500 | 4727743150 | 37900 | 37850 | 37900 | 37850 | 876 |
| 379 | 20240223 | 125400 | 4694584350 | 37850 | 37850 | 37850 | 37800 | 252 |
| 380 | 20240223 | 125300 | 4685050550 | 37850 | 37800 | 37850 | 37800 | 109 |
| 381 | 20240223 | 125200 | 4680924950 | 37850 | 37850 | 37850 | 37850 | 377 |
| 382 | 20240223 | 125100 | 4666655500 | 37850 | 37850 | 37850 | 37800 | 294 |
| 383 | 20240223 | 125000 | 4655531850 | 37850 | 37850 | 37850 | 37850 | 92 |
| 384 | 20240223 | 124900 | 4652049650 | 37850 | 37850 | 37900 | 37800 | 379 |
| 385 | 20240223 | 124800 | 4637703550 | 37850 | 37850 | 37850 | 37800 | 504 |
| 386 | 20240223 | 124700 | 4618642750 | 37850 | 37850 | 37850 | 37850 | 59 |
| 387 | 20240223 | 124600 | 4616409600 | 37850 | 37800 | 37850 | 37800 | 195 |
| 388 | 20240223 | 124500 | 4609036250 | 37800 | 37800 | 37800 | 37750 | 552 |
| 389 | 20240223 | 124400 | 4588175000 | 37800 | 37750 | 37800 | 37750 | 72 |
| 390 | 20240223 | 124300 | 4585454200 | 37750 | 37800 | 37800 | 37750 | 165 |
| 391 | 20240223 | 124200 | 4579220850 | 37750 | 37750 | 37800 | 37750 | 1051 |
| 392 | 20240223 | 124100 | 4539505850 | 37750 | 37750 | 37800 | 37700 | 837 |
| 393 | 20240223 | 124000 | 4507934000 | 37750 | 37700 | 37750 | 37700 | 330 |
| 394 | 20240223 | 123900 | 4495476800 | 37750 | 37800 | 37800 | 37700 | 498 |
| 395 | 20240223 | 123800 | 4476680700 | 37800 | 37850 | 37900 | 37750 | 1150 |
| 396 | 20240223 | 123700 | 4433230000 | 37900 | 37850 | 37900 | 37850 | 128 |
| 397 | 20240223 | 123600 | 4428382650 | 37850 | 37850 | 37900 | 37800 | 926 |
| 398 | 20240223 | 123500 | 4393337600 | 37850 | 37850 | 37850 | 37800 | 1047 |
| 399 | 20240223 | 123400 | 4353741750 | 37850 | 37850 | 37850 | 37850 | 226 |
| 400 | 20240223 | 123300 | 4345187650 | 37850 | 37850 | 37850 | 37800 | 331 |
| 401 | 20240223 | 123200 | 4332663700 | 37850 | 37850 | 37850 | 37850 | 216 |
| 402 | 20240223 | 123100 | 4324488100 | 37850 | 37850 | 37850 | 37800 | 384 |
| 403 | 20240223 | 123000 | 4309954200 | 37800 | 37850 | 37850 | 37800 | 85 |
| 404 | 20240223 | 122900 | 4306737000 | 37800 | 37850 | 37850 | 37800 | 278 |
| 405 | 20240223 | 122800 | 4296220800 | 37850 | 37850 | 37850 | 37800 | 188 |
| 406 | 20240223 | 122700 | 4289106400 | 37850 | 37850 | 37850 | 37800 | 179 |
| 407 | 20240223 | 122600 | 4282334550 | 37850 | 37900 | 37900 | 37850 | 242 |
| 408 | 20240223 | 122500 | 4273168650 | 37900 | 37900 | 37900 | 37900 | 289 |
| 409 | 20240223 | 122400 | 4262215550 | 37900 | 37900 | 37950 | 37850 | 501 |
| 410 | 20240223 | 122300 | 4243235950 | 37900 | 37950 | 37950 | 37900 | 1375 |
| 411 | 20240223 | 122200 | 4191116350 | 37950 | 37950 | 37950 | 37950 | 271 |
| 412 | 20240223 | 122100 | 4180831900 | 37900 | 37950 | 37950 | 37900 | 518 |
| 413 | 20240223 | 122000 | 4161178150 | 37900 | 37950 | 37950 | 37900 | 147 |
| 414 | 20240223 | 121900 | 4155599550 | 37950 | 37950 | 37950 | 37900 | 269 |
| 415 | 20240223 | 121800 | 4145391550 | 37950 | 37950 | 37950 | 37900 | 595 |
| 416 | 20240223 | 121700 | 4122814700 | 37950 | 37950 | 37950 | 37900 | 234 |
| 417 | 20240223 | 121600 | 4113935000 | 37950 | 37900 | 37950 | 37900 | 255 |
| 418 | 20240223 | 121500 | 4104258750 | 37950 | 37950 | 37950 | 37900 | 188 |
| 419 | 20240223 | 121400 | 4097127450 | 37950 | 37900 | 37950 | 37900 | 324 |
| 420 | 20240223 | 121300 | 4084832400 | 37950 | 37950 | 37950 | 37950 | 68 |
| 421 | 20240223 | 121200 | 4082251800 | 37950 | 37950 | 37950 | 37900 | 320 |
| 422 | 20240223 | 121100 | 4070112750 | 37950 | 37950 | 37950 | 37900 | 156 |
| 423 | 20240223 | 121000 | 4064193300 | 37950 | 37900 | 37950 | 37900 | 311 |
| 424 | 20240223 | 120900 | 4052403950 | 37900 | 37900 | 37950 | 37850 | 425 |
| 425 | 20240223 | 120800 | 4036295350 | 37950 | 37900 | 37950 | 37900 | 561 |
| 426 | 20240223 | 120700 | 4015027200 | 37950 | 37950 | 37950 | 37900 | 582 |
| 427 | 20240223 | 120600 | 3992942400 | 37950 | 37900 | 37950 | 37850 | 945 |
| 428 | 20240223 | 120500 | 3957120050 | 37900 | 37850 | 37900 | 37850 | 329 |
| 429 | 20240223 | 120400 | 3944651050 | 37900 | 37900 | 37900 | 37850 | 900 |
| 430 | 20240223 | 120300 | 3910541100 | 37900 | 37900 | 37900 | 37850 | 301 |
| 431 | 20240223 | 120200 | 3899136700 | 37900 | 37900 | 37900 | 37850 | 236 |
| 432 | 20240223 | 120100 | 3890192400 | 37900 | 37900 | 37900 | 37850 | 236 |
| 433 | 20240223 | 120000 | 3881248050 | 37900 | 37900 | 37900 | 37850 | 506 |
| 434 | 20240223 | 115900 | 3862076200 | 37900 | 37900 | 37900 | 37850 | 210 |
| 435 | 20240223 | 115800 | 3854117250 | 37900 | 37900 | 37900 | 37850 | 270 |
| 436 | 20240223 | 115700 | 3843884700 | 37850 | 37900 | 37900 | 37850 | 566 |
| 437 | 20240223 | 115600 | 3822442100 | 37900 | 37900 | 37900 | 37900 | 142 |
| 438 | 20240223 | 115500 | 3817060300 | 37900 | 37900 | 37900 | 37900 | 189 |
| 439 | 20240223 | 115400 | 3809897200 | 37850 | 37900 | 37900 | 37850 | 441 |
| 440 | 20240223 | 115300 | 3793187350 | 37900 | 37900 | 37900 | 37900 | 410 |
| 441 | 20240223 | 115200 | 3777648350 | 37900 | 37900 | 37900 | 37900 | 269 |
| 442 | 20240223 | 115100 | 3767453250 | 37900 | 37900 | 37900 | 37850 | 153 |
| 443 | 20240223 | 115000 | 3761658050 | 37900 | 37900 | 37900 | 37850 | 520 |
| 444 | 20240223 | 114900 | 3741951550 | 37900 | 37900 | 37900 | 37900 | 77 |
| 445 | 20240223 | 114800 | 3739033250 | 37900 | 37850 | 37900 | 37850 | 274 |
| 446 | 20240223 | 114700 | 3728652700 | 37900 | 37900 | 37900 | 37900 | 377 |
| 447 | 20240223 | 114600 | 3714364400 | 37900 | 37900 | 37900 | 37900 | 39 |
| 448 | 20240223 | 114500 | 3712886300 | 37900 | 37900 | 37900 | 37850 | 253 |
| 449 | 20240223 | 114400 | 3703301000 | 37900 | 37900 | 37900 | 37900 | 92 |
| 450 | 20240223 | 114300 | 3699814200 | 37900 | 37900 | 37900 | 37900 | 355 |
| 451 | 20240223 | 114200 | 3686359700 | 37850 | 37900 | 37900 | 37850 | 196 |
| 452 | 20240223 | 114100 | 3678934750 | 37900 | 37850 | 37900 | 37850 | 181 |
| 453 | 20240223 | 114000 | 3672078200 | 37850 | 37900 | 37900 | 37850 | 413 |
| 454 | 20240223 | 113900 | 3656439750 | 37800 | 37900 | 37900 | 37800 | 93 |
| 455 | 20240223 | 113800 | 3652919450 | 37900 | 37900 | 37950 | 37900 | 368 |
| 456 | 20240223 | 113700 | 3638963550 | 37900 | 37900 | 37950 | 37900 | 500 |
| 457 | 20240223 | 113600 | 3620011200 | 37900 | 37900 | 37900 | 37850 | 386 |
| 458 | 20240223 | 113500 | 3605385550 | 37900 | 37850 | 37900 | 37850 | 430 |
| 459 | 20240223 | 113400 | 3589097650 | 37800 | 37850 | 37850 | 37800 | 123 |
| 460 | 20240223 | 113300 | 3584442350 | 37850 | 37800 | 37850 | 37800 | 416 |
| 461 | 20240223 | 113200 | 3568700250 | 37850 | 37850 | 37850 | 37850 | 100 |
| 462 | 20240223 | 113100 | 3564915250 | 37850 | 37850 | 37850 | 37800 | 164 |
| 463 | 20240223 | 113000 | 3558708150 | 37850 | 37900 | 37900 | 37800 | 999 |
| 464 | 20240223 | 112900 | 3520876600 | 37900 | 37900 | 37900 | 37900 | 704 |
| 465 | 20240223 | 112800 | 3494195000 | 37900 | 37850 | 37900 | 37850 | 198 |
| 466 | 20240223 | 112700 | 3486690850 | 37900 | 37850 | 37900 | 37850 | 138 |
| 467 | 20240223 | 112600 | 3481464150 | 37900 | 37900 | 37900 | 37900 | 518 |
| 468 | 20240223 | 112500 | 3461831950 | 37900 | 37900 | 37950 | 37900 | 292 |
| 469 | 20240223 | 112400 | 3450758300 | 37900 | 37900 | 37900 | 37850 | 262 |
| 470 | 20240223 | 112300 | 3440831000 | 37950 | 37900 | 37950 | 37900 | 643 |
| 471 | 20240223 | 112200 | 3416456000 | 37900 | 37900 | 37900 | 37850 | 86 |
| 472 | 20240223 | 112100 | 3413198000 | 37900 | 37900 | 37900 | 37850 | 702 |
| 473 | 20240223 | 112000 | 3386605200 | 37900 | 37900 | 37900 | 37900 | 241 |
| 474 | 20240223 | 111900 | 3377471300 | 37900 | 37850 | 37900 | 37800 | 269 |
| 475 | 20240223 | 111800 | 3367288800 | 37850 | 37850 | 37850 | 37800 | 332 |
| 476 | 20240223 | 111700 | 3354726100 | 37850 | 37850 | 37850 | 37850 | 354 |
| 477 | 20240223 | 111600 | 3341327200 | 37800 | 37800 | 37850 | 37800 | 142 |
| 478 | 20240223 | 111500 | 3335952900 | 37800 | 37850 | 37850 | 37800 | 159 |
| 479 | 20240223 | 111400 | 3329938300 | 37850 | 37800 | 37850 | 37800 | 212 |
| 480 | 20240223 | 111300 | 3321914150 | 37850 | 37900 | 37900 | 37850 | 463 |
| 481 | 20240223 | 111200 | 3304383550 | 37900 | 37900 | 37900 | 37850 | 283 |
| 482 | 20240223 | 111100 | 3293661850 | 37900 | 37900 | 37900 | 37900 | 297 |
| 483 | 20240223 | 111000 | 3282405550 | 37900 | 37900 | 37900 | 37850 | 14 |
| 484 | 20240223 | 110900 | 3281875050 | 37900 | 37800 | 37900 | 37800 | 251 |
| 485 | 20240223 | 110800 | 3272374250 | 37800 | 37900 | 37900 | 37800 | 330 |
| 486 | 20240223 | 110700 | 3259876450 | 37900 | 37950 | 37950 | 37850 | 632 |
| 487 | 20240223 | 110600 | 3235941900 | 37900 | 37900 | 37950 | 37900 | 380 |
| 488 | 20240223 | 110500 | 3221533650 | 37900 | 37950 | 37950 | 37850 | 562 |
| 489 | 20240223 | 110400 | 3200243400 | 37950 | 37900 | 37950 | 37900 | 169 |
| 490 | 20240223 | 110300 | 3193830050 | 37900 | 37900 | 37950 | 37850 | 428 |
| 491 | 20240223 | 110200 | 3177613550 | 37900 | 37900 | 37950 | 37850 | 1036 |
| 492 | 20240223 | 110100 | 3138348450 | 37900 | 37900 | 37950 | 37900 | 492 |
| 493 | 20240223 | 110000 | 3119684350 | 37950 | 37950 | 37950 | 37900 | 128 |
| 494 | 20240223 | 105900 | 3114831350 | 37950 | 37950 | 37950 | 37900 | 372 |
| 495 | 20240223 | 105800 | 3100723050 | 37900 | 37950 | 37950 | 37900 | 184 |
| 496 | 20240223 | 105700 | 3093740350 | 37950 | 37950 | 37950 | 37900 | 252 |
| 497 | 20240223 | 105600 | 3084180600 | 37950 | 37950 | 37950 | 37900 | 230 |
| 498 | 20240223 | 105500 | 3075452200 | 37900 | 37950 | 37950 | 37900 | 501 |
| 499 | 20240223 | 105400 | 3056442400 | 37950 | 38000 | 38000 | 37900 | 708 |
| 500 | 20240223 | 105300 | 3029577400 | 37950 | 38000 | 38000 | 37950 | 587 |
| 501 | 20240223 | 105200 | 3007293550 | 38000 | 37950 | 38000 | 37950 | 349 |
| 502 | 20240223 | 105100 | 2994037300 | 37950 | 38000 | 38000 | 37950 | 436 |
| 503 | 20240223 | 105000 | 2977475000 | 38000 | 37950 | 38000 | 37950 | 147 |
| 504 | 20240223 | 104900 | 2971890250 | 37950 | 38000 | 38000 | 37950 | 431 |
| 505 | 20240223 | 104800 | 2955525500 | 38000 | 38000 | 38000 | 37950 | 3246 |
| 506 | 20240223 | 104700 | 2832182050 | 38000 | 38000 | 38000 | 37950 | 1288 |
| 507 | 20240223 | 104600 | 2783288400 | 38000 | 37950 | 38000 | 37900 | 5329 |
| 508 | 20240223 | 104500 | 2580992950 | 37950 | 37950 | 37950 | 37900 | 189 |
| 509 | 20240223 | 104400 | 2573824050 | 37950 | 37950 | 37950 | 37950 | 378 |
| 510 | 20240223 | 104300 | 2559478950 | 37950 | 37950 | 37950 | 37900 | 123 |
| 511 | 20240223 | 104200 | 2554811250 | 37950 | 37900 | 37950 | 37900 | 265 |
| 512 | 20240223 | 104100 | 2544758400 | 37900 | 37900 | 37950 | 37900 | 679 |
| 513 | 20240223 | 104000 | 2519010700 | 37900 | 37900 | 37900 | 37850 | 323 |
| 514 | 20240223 | 103900 | 2506769750 | 37900 | 37900 | 37900 | 37850 | 456 |
| 515 | 20240223 | 103800 | 2489490950 | 37900 | 37900 | 37900 | 37900 | 388 |
| 516 | 20240223 | 103700 | 2474785750 | 37900 | 37900 | 37900 | 37850 | 268 |
| 517 | 20240223 | 103600 | 2464629900 | 37900 | 37900 | 37900 | 37850 | 125 |
| 518 | 20240223 | 103500 | 2459895950 | 37900 | 37900 | 37900 | 37850 | 446 |
| 519 | 20240223 | 103400 | 2442992650 | 37900 | 37850 | 37900 | 37850 | 256 |
| 520 | 20240223 | 103300 | 2433290400 | 37900 | 37900 | 37900 | 37850 | 147 |
| 521 | 20240223 | 103200 | 2427723550 | 37900 | 37850 | 37900 | 37800 | 584 |
| 522 | 20240223 | 103100 | 2405607700 | 37800 | 37850 | 37850 | 37800 | 445 |
| 523 | 20240223 | 103000 | 2388764650 | 37850 | 37850 | 37850 | 37800 | 300 |
| 524 | 20240223 | 102900 | 2377413300 | 37850 | 37850 | 37850 | 37800 | 270 |
| 525 | 20240223 | 102800 | 2367193850 | 37850 | 37850 | 37850 | 37850 | 336 |
| 526 | 20240223 | 102700 | 2354476250 | 37800 | 37800 | 37850 | 37800 | 255 |
| 527 | 20240223 | 102600 | 2344829750 | 37850 | 37850 | 37850 | 37850 | 130 |
| 528 | 20240223 | 102500 | 2339909250 | 37850 | 37850 | 37850 | 37850 | 263 |
| 529 | 20240223 | 102400 | 2329954700 | 37850 | 37900 | 37900 | 37850 | 457 |
| 530 | 20240223 | 102300 | 2312656100 | 37900 | 37850 | 37900 | 37800 | 656 |
| 531 | 20240223 | 102200 | 2287823700 | 37850 | 37900 | 37900 | 37850 | 362 |
| 532 | 20240223 | 102100 | 2274113850 | 37850 | 37900 | 37900 | 37850 | 131 |
| 533 | 20240223 | 102000 | 2269149850 | 37900 | 37900 | 37900 | 37850 | 312 |
| 534 | 20240223 | 101900 | 2257331000 | 37900 | 37900 | 37900 | 37850 | 47 |
| 535 | 20240223 | 101800 | 2255549750 | 37900 | 37900 | 37900 | 37850 | 715 |
| 536 | 20240223 | 101700 | 2228476150 | 37900 | 37900 | 37900 | 37850 | 446 |
| 537 | 20240223 | 101600 | 2211572800 | 37850 | 37800 | 37900 | 37800 | 1360 |
| 538 | 20240223 | 101500 | 2160080450 | 37850 | 37850 | 37850 | 37800 | 256 |
| 539 | 20240223 | 101400 | 2150395050 | 37850 | 37800 | 37850 | 37800 | 360 |
| 540 | 20240223 | 101300 | 2136781750 | 37850 | 37850 | 37900 | 37850 | 297 |
| 541 | 20240223 | 101200 | 2125534950 | 37900 | 37900 | 37900 | 37850 | 491 |
| 542 | 20240223 | 101100 | 2106942350 | 37900 | 37850 | 37900 | 37850 | 355 |
| 543 | 20240223 | 101000 | 2093498100 | 37850 | 37850 | 37900 | 37850 | 780 |
| 544 | 20240223 | 100900 | 2063969700 | 37850 | 37850 | 37850 | 37800 | 45 |
| 545 | 20240223 | 100800 | 2062267400 | 37850 | 37850 | 37850 | 37800 | 231 |
| 546 | 20240223 | 100700 | 2053524150 | 37850 | 37800 | 37850 | 37800 | 712 |
| 547 | 20240223 | 100600 | 2026590800 | 37850 | 37850 | 37850 | 37800 | 246 |
| 548 | 20240223 | 100500 | 2017282700 | 37850 | 37800 | 37850 | 37800 | 222 |
| 549 | 20240223 | 100400 | 2008882300 | 37850 | 37800 | 37850 | 37800 | 272 |
| 550 | 20240223 | 100300 | 1998587650 | 37800 | 37850 | 37850 | 37800 | 138 |
| 551 | 20240223 | 100200 | 1993365150 | 37850 | 37850 | 37850 | 37850 | 129 |
| 552 | 20240223 | 100100 | 1988482500 | 37800 | 37800 | 37850 | 37750 | 514 |
| 553 | 20240223 | 100000 | 1969052900 | 37800 | 37800 | 37850 | 37800 | 358 |
| 554 | 20240223 | 095900 | 1955516050 | 37800 | 37800 | 37850 | 37800 | 300 |
| 555 | 20240223 | 095800 | 1944174700 | 37800 | 37750 | 37800 | 37750 | 1034 |
| 556 | 20240223 | 095700 | 1905116700 | 37750 | 37750 | 37750 | 37700 | 64 |
| 557 | 20240223 | 095600 | 1902701750 | 37750 | 37700 | 37750 | 37650 | 272 |
| 558 | 20240223 | 095500 | 1892443200 | 37700 | 37700 | 37700 | 37700 | 408 |
| 559 | 20240223 | 095400 | 1877061600 | 37700 | 37650 | 37700 | 37600 | 724 |
| 560 | 20240223 | 095300 | 1849802800 | 37650 | 37500 | 37650 | 37500 | 492 |
| 561 | 20240223 | 095200 | 1831312650 | 37600 | 37600 | 37600 | 37500 | 406 |
| 562 | 20240223 | 095100 | 1816064000 | 37600 | 37550 | 37600 | 37550 | 233 |
| 563 | 20240223 | 095000 | 1807304200 | 37600 | 37600 | 37650 | 37600 | 496 |
| 564 | 20240223 | 094900 | 1788654450 | 37550 | 37600 | 37600 | 37550 | 428 |
| 565 | 20240223 | 094800 | 1772562050 | 37600 | 37600 | 37600 | 37550 | 182 |
| 566 | 20240223 | 094700 | 1765719600 | 37600 | 37600 | 37600 | 37550 | 300 |
| 567 | 20240223 | 094600 | 1754441050 | 37600 | 37550 | 37600 | 37550 | 156 |
| 568 | 20240223 | 094500 | 1748576200 | 37550 | 37550 | 37600 | 37550 | 151 |
| 569 | 20240223 | 094400 | 1742904450 | 37650 | 37550 | 37650 | 37550 | 1168 |
| 570 | 20240223 | 094300 | 1699025400 | 37550 | 37500 | 37550 | 37500 | 209 |
| 571 | 20240223 | 094200 | 1691186800 | 37450 | 37550 | 37550 | 37450 | 320 |
| 572 | 20240223 | 094100 | 1679196500 | 37550 | 37550 | 37550 | 37500 | 250 |
| 573 | 20240223 | 094000 | 1669811050 | 37500 | 37600 | 37650 | 37500 | 400 |
| 574 | 20240223 | 093900 | 1654779100 | 37600 | 37500 | 37600 | 37500 | 179 |
| 575 | 20240223 | 093800 | 1648057950 | 37500 | 37600 | 37600 | 37500 | 254 |
| 576 | 20240223 | 093700 | 1638515700 | 37500 | 37650 | 37650 | 37500 | 282 |
| 577 | 20240223 | 093600 | 1627929800 | 37650 | 37600 | 37700 | 37600 | 578 |
| 578 | 20240223 | 093500 | 1606165850 | 37700 | 37800 | 37800 | 37650 | 133 |
| 579 | 20240223 | 093400 | 1601147700 | 37800 | 37800 | 37800 | 37700 | 380 |
| 580 | 20240223 | 093300 | 1586793950 | 37800 | 37850 | 37850 | 37800 | 354 |
| 581 | 20240223 | 093200 | 1573403150 | 37800 | 37800 | 37850 | 37800 | 418 |
| 582 | 20240223 | 093100 | 1557591600 | 37850 | 37800 | 37850 | 37750 | 1140 |
| 583 | 20240223 | 093000 | 1514496450 | 37800 | 37800 | 37850 | 37750 | 325 |
| 584 | 20240223 | 092900 | 1502212850 | 37800 | 37850 | 37850 | 37750 | 394 |
| 585 | 20240223 | 092800 | 1487314650 | 37850 | 37950 | 37950 | 37850 | 708 |
| 586 | 20240223 | 092700 | 1460484100 | 37950 | 37900 | 38000 | 37900 | 6059 |
| 587 | 20240223 | 092600 | 1230386000 | 37950 | 37950 | 37950 | 37900 | 1226 |
| 588 | 20240223 | 092500 | 1183899150 | 37900 | 37950 | 37950 | 37900 | 1351 |
| 589 | 20240223 | 092400 | 1132682750 | 37900 | 37850 | 37950 | 37800 | 3667 |
| 590 | 20240223 | 092300 | 993756300 | 37900 | 37800 | 37900 | 37750 | 2451 |
| 591 | 20240223 | 092200 | 901041900 | 37800 | 37750 | 37800 | 37700 | 6272 |
| 592 | 20240223 | 092100 | 664264600 | 37750 | 37600 | 37900 | 37600 | 9403 |
| 593 | 20240223 | 092000 | 309443600 | 37600 | 37550 | 37650 | 37550 | 1286 |
| 594 | 20240223 | 091900 | 261083750 | 37550 | 37550 | 37600 | 37500 | 1533 |
| 595 | 20240223 | 091800 | 203491950 | 37500 | 37550 | 37550 | 37500 | 354 |
| 596 | 20240223 | 091700 | 190206600 | 37550 | 37400 | 37550 | 37400 | 878 |
| 597 | 20240223 | 091600 | 157282350 | 37450 | 37450 | 37500 | 37450 | 411 |
| 598 | 20240223 | 091500 | 141888400 | 37450 | 37400 | 37450 | 37400 | 162 |
| 599 | 20240223 | 091400 | 135822750 | 37400 | 37350 | 37400 | 37350 | 58 |
| 600 | 20240223 | 091300 | 133654550 | 37350 | 37300 | 37350 | 37300 | 290 |
| 601 | 20240223 | 091200 | 122834200 | 37300 | 37300 | 37300 | 37200 | 247 |
| 602 | 20240223 | 091100 | 113623300 | 37250 | 37100 | 37300 | 37100 | 374 |
| 603 | 20240223 | 091000 | 99710900 | 37100 | 37100 | 37150 | 37050 | 32 |
| 604 | 20240223 | 090900 | 98523850 | 37100 | 37100 | 37150 | 37100 | 88 |
| 605 | 20240223 | 090800 | 95257550 | 37150 | 37150 | 37200 | 37150 | 19 |
| 606 | 20240223 | 090700 | 94551600 | 37100 | 37050 | 37100 | 37050 | 128 |
| 607 | 20240223 | 090600 | 89803200 | 37050 | 37100 | 37100 | 37050 | 24 |
| 608 | 20240223 | 090500 | 88913950 | 37050 | 37050 | 37100 | 37050 | 171 |
| 609 | 20240223 | 090400 | 82571450 | 37050 | 37100 | 37150 | 37050 | 213 |
| 610 | 20240223 | 090300 | 74665750 | 37200 | 37150 | 37200 | 37100 | 50 |
| 611 | 20240223 | 090200 | 72809550 | 37100 | 36950 | 37100 | 36900 | 247 |
| 612 | 20240223 | 090100 | 63693950 | 36850 | 37100 | 37100 | 36850 | 997 |
| 613 | 20240223 | 090000 | 26856150 | 37100 | 37250 | 37300 | 37100 | 723 |