33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 44340 |
| 3 | 20240223 | 184800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 4 | 20240223 | 184700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 5 | 20240223 | 184600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 6 | 20240223 | 184500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 7 | 20240223 | 184400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 8 | 20240223 | 184300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 9 | 20240223 | 184200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 10 | 20240223 | 184100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 11 | 20240223 | 184000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 12 | 20240223 | 183900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 13 | 20240223 | 183800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 14 | 20240223 | 183700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 15 | 20240223 | 183600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 16 | 20240223 | 183500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 17 | 20240223 | 183400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 18 | 20240223 | 183300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 19 | 20240223 | 183200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 20 | 20240223 | 183100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 21 | 20240223 | 183000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 22 | 20240223 | 182900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 23 | 20240223 | 182800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 24 | 20240223 | 182700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 25 | 20240223 | 182600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 26 | 20240223 | 182500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 27 | 20240223 | 182400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 28 | 20240223 | 182300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 29 | 20240223 | 182200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 30 | 20240223 | 182100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 31 | 20240223 | 182000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 32 | 20240223 | 181900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 44340 |
| 33 | 20240223 | 181800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 34 | 20240223 | 181700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 35 | 20240223 | 181600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 36 | 20240223 | 181500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 37 | 20240223 | 181400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 38 | 20240223 | 181300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 39 | 20240223 | 181200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 40 | 20240223 | 181100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 41 | 20240223 | 181000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 42 | 20240223 | 180900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 43 | 20240223 | 180800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 44 | 20240223 | 180700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 45 | 20240223 | 180600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 46 | 20240223 | 180500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 47 | 20240223 | 180400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 48 | 20240223 | 180300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 49 | 20240223 | 180200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 50 | 20240223 | 180100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 51 | 20240223 | 180000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 52 | 20240223 | 175900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 53 | 20240223 | 175800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 54 | 20240223 | 175700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 55 | 20240223 | 175600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 56 | 20240223 | 175500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 57 | 20240223 | 175400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 58 | 20240223 | 175300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 59 | 20240223 | 175200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 60 | 20240223 | 175100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 61 | 20240223 | 175000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 62 | 20240223 | 174900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 44340 |
| 63 | 20240223 | 174800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 64 | 20240223 | 174700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 65 | 20240223 | 174600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 66 | 20240223 | 174500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 67 | 20240223 | 174400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 68 | 20240223 | 174300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 69 | 20240223 | 174200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 70 | 20240223 | 174100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 71 | 20240223 | 174000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 72 | 20240223 | 173900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 73 | 20240223 | 173800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 74 | 20240223 | 173700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 75 | 20240223 | 173600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 76 | 20240223 | 173500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 77 | 20240223 | 173400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 78 | 20240223 | 173300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 79 | 20240223 | 173200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 80 | 20240223 | 173100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 81 | 20240223 | 173000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 82 | 20240223 | 172900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 83 | 20240223 | 172800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 84 | 20240223 | 172700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 85 | 20240223 | 172600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 86 | 20240223 | 172500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 87 | 20240223 | 172400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 88 | 20240223 | 172300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 89 | 20240223 | 172200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 90 | 20240223 | 172100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 91 | 20240223 | 172000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 92 | 20240223 | 171900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 44340 |
| 93 | 20240223 | 171800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 94 | 20240223 | 171700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 95 | 20240223 | 171600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 96 | 20240223 | 171500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 97 | 20240223 | 171400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 98 | 20240223 | 171300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 99 | 20240223 | 171200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 100 | 20240223 | 171100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 101 | 20240223 | 171000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 102 | 20240223 | 170900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 103 | 20240223 | 170800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 104 | 20240223 | 170700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 105 | 20240223 | 170600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 106 | 20240223 | 170500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 107 | 20240223 | 170400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 108 | 20240223 | 170300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 109 | 20240223 | 170200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 110 | 20240223 | 170100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 111 | 20240223 | 170000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 112 | 20240223 | 165900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 113 | 20240223 | 165800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 114 | 20240223 | 165700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 115 | 20240223 | 165600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 116 | 20240223 | 165500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 117 | 20240223 | 165400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 118 | 20240223 | 165300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 119 | 20240223 | 165200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 120 | 20240223 | 165100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 121 | 20240223 | 165000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 122 | 20240223 | 164900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 44340 |
| 123 | 20240223 | 164800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 124 | 20240223 | 164700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 125 | 20240223 | 164600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 126 | 20240223 | 164500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 127 | 20240223 | 164400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 128 | 20240223 | 164300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 129 | 20240223 | 164200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 130 | 20240223 | 164100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 131 | 20240223 | 164000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 132 | 20240223 | 163900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 133 | 20240223 | 163800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 134 | 20240223 | 163700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 135 | 20240223 | 163600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 136 | 20240223 | 163500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 137 | 20240223 | 163400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 138 | 20240223 | 163300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 139 | 20240223 | 163200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 140 | 20240223 | 163100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 141 | 20240223 | 163000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 142 | 20240223 | 162900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 143 | 20240223 | 162800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 144 | 20240223 | 162700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 145 | 20240223 | 162600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 146 | 20240223 | 162500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 147 | 20240223 | 162400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 148 | 20240223 | 162300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 149 | 20240223 | 162200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 150 | 20240223 | 162100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 151 | 20240223 | 162000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 152 | 20240223 | 161900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 44340 |
| 153 | 20240223 | 161800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 154 | 20240223 | 161700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 155 | 20240223 | 161600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 156 | 20240223 | 161500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 157 | 20240223 | 161400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 158 | 20240223 | 161300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 159 | 20240223 | 161200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 160 | 20240223 | 161100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 161 | 20240223 | 161000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 162 | 20240223 | 160900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 163 | 20240223 | 160800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 164 | 20240223 | 160700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 165 | 20240223 | 160600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 166 | 20240223 | 160500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 167 | 20240223 | 160400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 168 | 20240223 | 160300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 169 | 20240223 | 160200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 170 | 20240223 | 160100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 171 | 20240223 | 160000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 172 | 20240223 | 155900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 173 | 20240223 | 155800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 174 | 20240223 | 155700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 175 | 20240223 | 155600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 176 | 20240223 | 155500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 177 | 20240223 | 155400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 178 | 20240223 | 155300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 179 | 20240223 | 155200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 180 | 20240223 | 155100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 181 | 20240223 | 155000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 182 | 20240223 | 154900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 44340 |
| 183 | 20240223 | 154800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 184 | 20240223 | 154700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 185 | 20240223 | 154600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 186 | 20240223 | 154500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 187 | 20240223 | 154400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 188 | 20240223 | 154300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 189 | 20240223 | 154200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 190 | 20240223 | 154100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 191 | 20240223 | 154000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 192 | 20240223 | 153900 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 193 | 20240223 | 153800 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 194 | 20240223 | 153700 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 195 | 20240223 | 153600 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 196 | 20240223 | 153500 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 197 | 20240223 | 153400 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 198 | 20240223 | 153300 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 199 | 20240223 | 153200 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 200 | 20240223 | 153100 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 201 | 20240223 | 153000 | 103708055700 | 30400 | 30400 | 30400 | 30400 | 44340 |
| 202 | 20240223 | 152900 | 102360119700 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20240223 | 152800 | 102360119700 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20240223 | 152700 | 102360119700 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20240223 | 152600 | 102360119700 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20240223 | 152500 | 102360119700 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20240223 | 152400 | 102360119700 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20240223 | 152300 | 102360119700 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20240223 | 152200 | 102360119700 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20240223 | 152100 | 102360119700 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20240223 | 152000 | 102360119700 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20240223 | 151900 | 102360119700 | 30500 | 30500 | 30500 | 30450 | 7677 |
| 213 | 20240223 | 151800 | 102126274750 | 30500 | 30450 | 30500 | 30450 | 2749 |
| 214 | 20240223 | 151700 | 102042553850 | 30500 | 30550 | 30550 | 30450 | 8799 |
| 215 | 20240223 | 151600 | 101774195600 | 30500 | 30550 | 30550 | 30500 | 5926 |
| 216 | 20240223 | 151500 | 101593423450 | 30500 | 30500 | 30550 | 30450 | 5845 |
| 217 | 20240223 | 151400 | 101415134200 | 30500 | 30450 | 30500 | 30450 | 2528 |
| 218 | 20240223 | 151300 | 101338125400 | 30450 | 30450 | 30500 | 30450 | 1946 |
| 219 | 20240223 | 151200 | 101278812500 | 30500 | 30550 | 30550 | 30500 | 8583 |
| 220 | 20240223 | 151100 | 101016989200 | 30550 | 30500 | 30550 | 30500 | 4585 |
| 221 | 20240223 | 151000 | 100877082950 | 30500 | 30500 | 30550 | 30500 | 4122 |
| 222 | 20240223 | 150900 | 100751330700 | 30500 | 30500 | 30550 | 30500 | 3916 |
| 223 | 20240223 | 150800 | 100631866400 | 30500 | 30500 | 30550 | 30500 | 2233 |
| 224 | 20240223 | 150700 | 100563744100 | 30500 | 30550 | 30550 | 30500 | 2272 |
| 225 | 20240223 | 150600 | 100494360800 | 30550 | 30550 | 30550 | 30500 | 6010 |
| 226 | 20240223 | 150500 | 100311007650 | 30550 | 30600 | 30600 | 30500 | 6702 |
| 227 | 20240223 | 150400 | 100106299300 | 30550 | 30550 | 30600 | 30550 | 2237 |
| 228 | 20240223 | 150300 | 100037949900 | 30550 | 30600 | 30600 | 30550 | 2281 |
| 229 | 20240223 | 150200 | 99968235450 | 30600 | 30600 | 30600 | 30550 | 1790 |
| 230 | 20240223 | 150100 | 99913484050 | 30600 | 30600 | 30600 | 30550 | 4453 |
| 231 | 20240223 | 150000 | 99777275400 | 30650 | 30650 | 30650 | 30600 | 566 |
| 232 | 20240223 | 145900 | 99759949300 | 30600 | 30600 | 30650 | 30600 | 9433 |
| 233 | 20240223 | 145800 | 99471285150 | 30600 | 30600 | 30650 | 30600 | 1759 |
| 234 | 20240223 | 145700 | 99417438400 | 30600 | 30700 | 30700 | 30600 | 2546 |
| 235 | 20240223 | 145600 | 99339412000 | 30700 | 30600 | 30700 | 30600 | 3762 |
| 236 | 20240223 | 145500 | 99224110250 | 30600 | 30650 | 30650 | 30600 | 924 |
| 237 | 20240223 | 145400 | 99195796900 | 30650 | 30650 | 30700 | 30650 | 5033 |
| 238 | 20240223 | 145300 | 99041512850 | 30650 | 30650 | 30700 | 30650 | 2070 |
| 239 | 20240223 | 145200 | 98977997500 | 30700 | 30650 | 30700 | 30650 | 1919 |
| 240 | 20240223 | 145100 | 98919143300 | 30700 | 30700 | 30700 | 30650 | 2114 |
| 241 | 20240223 | 145000 | 98854264150 | 30650 | 30650 | 30700 | 30650 | 852 |
| 242 | 20240223 | 144900 | 98828138850 | 30650 | 30750 | 30750 | 30650 | 1929 |
| 243 | 20240223 | 144800 | 98768922850 | 30700 | 30650 | 30750 | 30650 | 5176 |
| 244 | 20240223 | 144700 | 98610073350 | 30650 | 30650 | 30700 | 30650 | 1226 |
| 245 | 20240223 | 144600 | 98572468600 | 30650 | 30650 | 30700 | 30600 | 2616 |
| 246 | 20240223 | 144500 | 98492312600 | 30650 | 30650 | 30650 | 30600 | 2788 |
| 247 | 20240223 | 144400 | 98406881100 | 30650 | 30700 | 30700 | 30650 | 4810 |
| 248 | 20240223 | 144300 | 98259435000 | 30650 | 30700 | 30700 | 30650 | 423 |
| 249 | 20240223 | 144200 | 98246454650 | 30700 | 30750 | 30750 | 30700 | 1156 |
| 250 | 20240223 | 144100 | 98210956650 | 30750 | 30700 | 30750 | 30700 | 820 |
| 251 | 20240223 | 144000 | 98185768300 | 30700 | 30700 | 30750 | 30650 | 790 |
| 252 | 20240223 | 143900 | 98161516000 | 30700 | 30700 | 30750 | 30650 | 1448 |
| 253 | 20240223 | 143800 | 98117042950 | 30650 | 30700 | 30750 | 30650 | 2343 |
| 254 | 20240223 | 143700 | 98045171500 | 30700 | 30650 | 30700 | 30650 | 925 |
| 255 | 20240223 | 143600 | 98016785300 | 30650 | 30650 | 30700 | 30650 | 1851 |
| 256 | 20240223 | 143500 | 97959976700 | 30700 | 30650 | 30700 | 30600 | 1756 |
| 257 | 20240223 | 143400 | 97906129400 | 30600 | 30600 | 30650 | 30600 | 1179 |
| 258 | 20240223 | 143300 | 97870003000 | 30650 | 30650 | 30650 | 30600 | 2362 |
| 259 | 20240223 | 143200 | 97797664700 | 30650 | 30600 | 30650 | 30600 | 1332 |
| 260 | 20240223 | 143100 | 97756886800 | 30650 | 30650 | 30650 | 30600 | 884 |
| 261 | 20240223 | 143000 | 97729823200 | 30600 | 30600 | 30650 | 30600 | 724 |
| 262 | 20240223 | 142900 | 97707658200 | 30600 | 30600 | 30600 | 30550 | 833 |
| 263 | 20240223 | 142800 | 97682177850 | 30600 | 30600 | 30600 | 30550 | 1929 |
| 264 | 20240223 | 142700 | 97623155000 | 30600 | 30650 | 30650 | 30600 | 3849 |
| 265 | 20240223 | 142600 | 97505361350 | 30600 | 30650 | 30700 | 30600 | 3317 |
| 266 | 20240223 | 142500 | 97403687950 | 30650 | 30650 | 30700 | 30650 | 3442 |
| 267 | 20240223 | 142400 | 97298157950 | 30700 | 30650 | 30700 | 30650 | 1217 |
| 268 | 20240223 | 142300 | 97260818850 | 30650 | 30700 | 30700 | 30650 | 986 |
| 269 | 20240223 | 142200 | 97230570100 | 30650 | 30650 | 30700 | 30600 | 2101 |
| 270 | 20240223 | 142100 | 97166186950 | 30650 | 30650 | 30650 | 30600 | 1527 |
| 271 | 20240223 | 142000 | 97119400750 | 30600 | 30650 | 30650 | 30600 | 753 |
| 272 | 20240223 | 141900 | 97096346050 | 30600 | 30650 | 30650 | 30600 | 1258 |
| 273 | 20240223 | 141800 | 97057816000 | 30650 | 30650 | 30650 | 30600 | 574 |
| 274 | 20240223 | 141700 | 97040234450 | 30650 | 30600 | 30650 | 30600 | 568 |
| 275 | 20240223 | 141600 | 97022840300 | 30600 | 30600 | 30650 | 30600 | 1276 |
| 276 | 20240223 | 141500 | 96983781500 | 30600 | 30650 | 30650 | 30600 | 991 |
| 277 | 20240223 | 141400 | 96953432400 | 30650 | 30550 | 30650 | 30550 | 1523 |
| 278 | 20240223 | 141300 | 96906787000 | 30550 | 30600 | 30650 | 30550 | 6747 |
| 279 | 20240223 | 141200 | 96700347000 | 30550 | 30550 | 30600 | 30550 | 1455 |
| 280 | 20240223 | 141100 | 96655887100 | 30550 | 30500 | 30600 | 30500 | 3953 |
| 281 | 20240223 | 141000 | 96535123100 | 30500 | 30600 | 30600 | 30500 | 1622 |
| 282 | 20240223 | 140900 | 96485608250 | 30550 | 30600 | 30600 | 30550 | 1412 |
| 283 | 20240223 | 140800 | 96442458000 | 30550 | 30550 | 30600 | 30500 | 5433 |
| 284 | 20240223 | 140700 | 96276491300 | 30550 | 30550 | 30600 | 30550 | 4263 |
| 285 | 20240223 | 140600 | 96146247050 | 30600 | 30600 | 30600 | 30550 | 2854 |
| 286 | 20240223 | 140500 | 96059029150 | 30550 | 30500 | 30600 | 30450 | 6477 |
| 287 | 20240223 | 140400 | 95861401050 | 30450 | 30500 | 30500 | 30450 | 4952 |
| 288 | 20240223 | 140300 | 95710591700 | 30500 | 30500 | 30550 | 30450 | 10216 |
| 289 | 20240223 | 140200 | 95399016000 | 30550 | 30550 | 30600 | 30500 | 19773 |
| 290 | 20240223 | 140100 | 94795168850 | 30600 | 30650 | 30650 | 30600 | 7870 |
| 291 | 20240223 | 140000 | 94554331100 | 30650 | 30650 | 30650 | 30600 | 1483 |
| 292 | 20240223 | 135900 | 94508940050 | 30650 | 30650 | 30650 | 30600 | 2940 |
| 293 | 20240223 | 135800 | 94418935450 | 30600 | 30600 | 30650 | 30600 | 2445 |
| 294 | 20240223 | 135700 | 94344019850 | 30650 | 30650 | 30650 | 30600 | 959 |
| 295 | 20240223 | 135600 | 94314640650 | 30650 | 30650 | 30650 | 30600 | 3409 |
| 296 | 20240223 | 135500 | 94210169000 | 30650 | 30650 | 30700 | 30650 | 1843 |
| 297 | 20240223 | 135400 | 94153678200 | 30700 | 30700 | 30750 | 30650 | 2175 |
| 298 | 20240223 | 135300 | 94086923800 | 30700 | 30700 | 30750 | 30700 | 799 |
| 299 | 20240223 | 135200 | 94062375600 | 30750 | 30700 | 30750 | 30700 | 1537 |
| 300 | 20240223 | 135100 | 94015186550 | 30700 | 30700 | 30750 | 30700 | 1841 |
| 301 | 20240223 | 135000 | 93958658700 | 30700 | 30700 | 30750 | 30700 | 2039 |
| 302 | 20240223 | 134900 | 93896052900 | 30700 | 30700 | 30750 | 30650 | 3068 |
| 303 | 20240223 | 134800 | 93801861350 | 30750 | 30700 | 30750 | 30700 | 679 |
| 304 | 20240223 | 134700 | 93781007450 | 30700 | 30700 | 30750 | 30700 | 2546 |
| 305 | 20240223 | 134600 | 93702831550 | 30700 | 30750 | 30750 | 30700 | 2835 |
| 306 | 20240223 | 134500 | 93615720050 | 30750 | 30700 | 30750 | 30700 | 1962 |
| 307 | 20240223 | 134400 | 93555404450 | 30700 | 30700 | 30800 | 30700 | 2563 |
| 308 | 20240223 | 134300 | 93476702250 | 30750 | 30750 | 30800 | 30700 | 2150 |
| 309 | 20240223 | 134200 | 93410614800 | 30750 | 30650 | 30750 | 30650 | 2203 |
| 310 | 20240223 | 134100 | 93342955400 | 30700 | 30700 | 30700 | 30650 | 2496 |
| 311 | 20240223 | 134000 | 93266378350 | 30700 | 30650 | 30700 | 30650 | 911 |
| 312 | 20240223 | 133900 | 93238440600 | 30650 | 30650 | 30700 | 30650 | 1791 |
| 313 | 20240223 | 133800 | 93183502300 | 30700 | 30700 | 30700 | 30650 | 1347 |
| 314 | 20240223 | 133700 | 93142192900 | 30700 | 30650 | 30700 | 30600 | 3982 |
| 315 | 20240223 | 133600 | 93020173650 | 30650 | 30600 | 30650 | 30600 | 4862 |
| 316 | 20240223 | 133500 | 92871342950 | 30600 | 30600 | 30650 | 30600 | 5843 |
| 317 | 20240223 | 133400 | 92692537800 | 30600 | 30600 | 30650 | 30600 | 5928 |
| 318 | 20240223 | 133300 | 92511102950 | 30600 | 30700 | 30750 | 30600 | 6263 |
| 319 | 20240223 | 133200 | 92319035750 | 30700 | 30700 | 30750 | 30700 | 690 |
| 320 | 20240223 | 133100 | 92297833750 | 30750 | 30700 | 30800 | 30700 | 2054 |
| 321 | 20240223 | 133000 | 92234645450 | 30700 | 30750 | 30750 | 30700 | 1601 |
| 322 | 20240223 | 132900 | 92185470500 | 30750 | 30750 | 30750 | 30700 | 1049 |
| 323 | 20240223 | 132800 | 92153226350 | 30750 | 30700 | 30750 | 30700 | 960 |
| 324 | 20240223 | 132700 | 92123733800 | 30700 | 30700 | 30750 | 30650 | 5201 |
| 325 | 20240223 | 132600 | 91964188950 | 30750 | 30650 | 30750 | 30650 | 3719 |
| 326 | 20240223 | 132500 | 91850110050 | 30650 | 30700 | 30750 | 30650 | 1512 |
| 327 | 20240223 | 132400 | 91803694600 | 30700 | 30700 | 30700 | 30650 | 2579 |
| 328 | 20240223 | 132300 | 91724570850 | 30700 | 30650 | 30700 | 30650 | 1169 |
| 329 | 20240223 | 132200 | 91688692250 | 30650 | 30700 | 30700 | 30650 | 1767 |
| 330 | 20240223 | 132100 | 91634521050 | 30700 | 30700 | 30750 | 30650 | 2065 |
| 331 | 20240223 | 132000 | 91571129950 | 30700 | 30700 | 30750 | 30700 | 1923 |
| 332 | 20240223 | 131900 | 91512078250 | 30700 | 30650 | 30750 | 30650 | 3751 |
| 333 | 20240223 | 131800 | 91396943400 | 30700 | 30650 | 30700 | 30650 | 2157 |
| 334 | 20240223 | 131700 | 91330809400 | 30650 | 30700 | 30700 | 30650 | 3058 |
| 335 | 20240223 | 131600 | 91237032900 | 30650 | 30650 | 30700 | 30600 | 7234 |
| 336 | 20240223 | 131500 | 91015525250 | 30650 | 30650 | 30700 | 30600 | 5429 |
| 337 | 20240223 | 131400 | 90849150200 | 30650 | 30750 | 30800 | 30650 | 20676 |
| 338 | 20240223 | 131300 | 90213804650 | 30800 | 30800 | 30850 | 30750 | 3253 |
| 339 | 20240223 | 131200 | 90113607200 | 30800 | 30850 | 30850 | 30800 | 1658 |
| 340 | 20240223 | 131100 | 90062506750 | 30850 | 30850 | 30850 | 30750 | 6522 |
| 341 | 20240223 | 131000 | 89861588850 | 30850 | 30900 | 30900 | 30800 | 3028 |
| 342 | 20240223 | 130900 | 89768264700 | 30900 | 30850 | 30900 | 30800 | 1322 |
| 343 | 20240223 | 130800 | 89727517800 | 30850 | 30900 | 30950 | 30800 | 7332 |
| 344 | 20240223 | 130700 | 89501206850 | 30900 | 30950 | 31000 | 30900 | 648 |
| 345 | 20240223 | 130600 | 89481149100 | 30950 | 30950 | 31000 | 30950 | 1592 |
| 346 | 20240223 | 130500 | 89431862750 | 30950 | 30950 | 31000 | 30950 | 672 |
| 347 | 20240223 | 130400 | 89411051000 | 30950 | 30950 | 31000 | 30950 | 444 |
| 348 | 20240223 | 130300 | 89397300450 | 31000 | 30900 | 31000 | 30850 | 3226 |
| 349 | 20240223 | 130200 | 89297497900 | 30900 | 30850 | 30900 | 30850 | 667 |
| 350 | 20240223 | 130100 | 89276909300 | 30900 | 30750 | 30900 | 30750 | 4017 |
| 351 | 20240223 | 130000 | 89153116700 | 30800 | 30800 | 30850 | 30750 | 2254 |
| 352 | 20240223 | 125900 | 89083756700 | 30800 | 30800 | 30850 | 30750 | 4148 |
| 353 | 20240223 | 125800 | 88956049400 | 30800 | 30800 | 30850 | 30800 | 3926 |
| 354 | 20240223 | 125700 | 88835122400 | 30850 | 30850 | 30850 | 30800 | 5961 |
| 355 | 20240223 | 125600 | 88651451800 | 30850 | 30850 | 30850 | 30800 | 1852 |
| 356 | 20240223 | 125500 | 88594364500 | 30800 | 30850 | 30850 | 30800 | 2823 |
| 357 | 20240223 | 125400 | 88507369950 | 30850 | 30850 | 30900 | 30800 | 5262 |
| 358 | 20240223 | 125300 | 88345040700 | 30850 | 30850 | 30900 | 30850 | 1098 |
| 359 | 20240223 | 125200 | 88311147000 | 30900 | 30900 | 30950 | 30850 | 2883 |
| 360 | 20240223 | 125100 | 88222118400 | 30900 | 30950 | 30950 | 30850 | 2631 |
| 361 | 20240223 | 125000 | 88140852200 | 30950 | 30900 | 30950 | 30900 | 1653 |
| 362 | 20240223 | 124900 | 88089712450 | 30900 | 30850 | 30950 | 30850 | 2314 |
| 363 | 20240223 | 124800 | 88018251700 | 30900 | 30900 | 30900 | 30850 | 1202 |
| 364 | 20240223 | 124700 | 87981130500 | 30850 | 30900 | 30900 | 30850 | 2847 |
| 365 | 20240223 | 124600 | 87893265050 | 30850 | 30900 | 30950 | 30850 | 3527 |
| 366 | 20240223 | 124500 | 87784318550 | 30950 | 30950 | 31050 | 30950 | 3348 |
| 367 | 20240223 | 124400 | 87680580650 | 31000 | 30950 | 31000 | 30900 | 3290 |
| 368 | 20240223 | 124300 | 87578666600 | 30900 | 30900 | 30950 | 30850 | 3598 |
| 369 | 20240223 | 124200 | 87467495150 | 30850 | 30800 | 30900 | 30800 | 11161 |
| 370 | 20240223 | 124100 | 87123310200 | 30850 | 30850 | 30850 | 30800 | 3796 |
| 371 | 20240223 | 124000 | 87006333250 | 30800 | 30850 | 30900 | 30800 | 12092 |
| 372 | 20240223 | 123900 | 86633346650 | 30850 | 30900 | 30900 | 30850 | 4216 |
| 373 | 20240223 | 123800 | 86503264850 | 30900 | 31000 | 31000 | 30900 | 12109 |
| 374 | 20240223 | 123700 | 86128757100 | 31000 | 31000 | 31050 | 31000 | 2184 |
| 375 | 20240223 | 123600 | 86061036150 | 31000 | 31000 | 31050 | 31000 | 4118 |
| 376 | 20240223 | 123500 | 85933357800 | 31000 | 31000 | 31050 | 31000 | 9828 |
| 377 | 20240223 | 123400 | 85628543850 | 31000 | 31100 | 31100 | 31000 | 3633 |
| 378 | 20240223 | 123300 | 85515731500 | 31100 | 31050 | 31100 | 31050 | 1282 |
| 379 | 20240223 | 123200 | 85475913150 | 31100 | 31150 | 31150 | 31050 | 1378 |
| 380 | 20240223 | 123100 | 85433076350 | 31100 | 31100 | 31100 | 31050 | 1740 |
| 381 | 20240223 | 123000 | 85378963650 | 31050 | 31100 | 31150 | 31050 | 1275 |
| 382 | 20240223 | 122900 | 85339310950 | 31100 | 31100 | 31100 | 31050 | 2025 |
| 383 | 20240223 | 122800 | 85276347350 | 31100 | 31050 | 31100 | 31050 | 1113 |
| 384 | 20240223 | 122700 | 85241767700 | 31100 | 31100 | 31100 | 31050 | 1494 |
| 385 | 20240223 | 122600 | 85195333950 | 31100 | 31050 | 31100 | 31050 | 1913 |
| 386 | 20240223 | 122500 | 85135910400 | 31050 | 31050 | 31100 | 31050 | 2440 |
| 387 | 20240223 | 122400 | 85060143300 | 31050 | 31200 | 31250 | 31050 | 16377 |
| 388 | 20240223 | 122300 | 84550933600 | 31200 | 31200 | 31250 | 31150 | 2017 |
| 389 | 20240223 | 122200 | 84488008100 | 31150 | 31150 | 31250 | 31150 | 3006 |
| 390 | 20240223 | 122100 | 84394303500 | 31150 | 31150 | 31250 | 31150 | 3007 |
| 391 | 20240223 | 122000 | 84300511400 | 31200 | 31200 | 31250 | 31150 | 1816 |
| 392 | 20240223 | 121900 | 84243861650 | 31150 | 31200 | 31250 | 31150 | 1892 |
| 393 | 20240223 | 121800 | 84184833500 | 31200 | 31200 | 31250 | 31150 | 1803 |
| 394 | 20240223 | 121700 | 84128580650 | 31200 | 31150 | 31200 | 31150 | 2302 |
| 395 | 20240223 | 121600 | 84056765050 | 31200 | 31200 | 31200 | 31150 | 463 |
| 396 | 20240223 | 121500 | 84042322450 | 31200 | 31150 | 31250 | 31150 | 1244 |
| 397 | 20240223 | 121400 | 84003511550 | 31150 | 31200 | 31200 | 31150 | 600 |
| 398 | 20240223 | 121300 | 83984811850 | 31200 | 31200 | 31200 | 31150 | 330 |
| 399 | 20240223 | 121200 | 83974516550 | 31200 | 31100 | 31200 | 31100 | 927 |
| 400 | 20240223 | 121100 | 83945610000 | 31150 | 31100 | 31150 | 31100 | 2766 |
| 401 | 20240223 | 121000 | 83859475600 | 31100 | 31150 | 31150 | 31100 | 4293 |
| 402 | 20240223 | 120900 | 83725917600 | 31200 | 31150 | 31200 | 31150 | 2666 |
| 403 | 20240223 | 120800 | 83642838500 | 31200 | 31150 | 31200 | 31150 | 605 |
| 404 | 20240223 | 120700 | 83623981850 | 31200 | 31200 | 31250 | 31150 | 3276 |
| 405 | 20240223 | 120600 | 83521774900 | 31200 | 31200 | 31300 | 31200 | 1196 |
| 406 | 20240223 | 120500 | 83484402800 | 31250 | 31200 | 31250 | 31200 | 808 |
| 407 | 20240223 | 120400 | 83459175650 | 31250 | 31250 | 31300 | 31200 | 2027 |
| 408 | 20240223 | 120300 | 83395838150 | 31250 | 31250 | 31250 | 31200 | 1498 |
| 409 | 20240223 | 120200 | 83349039000 | 31250 | 31250 | 31250 | 31200 | 814 |
| 410 | 20240223 | 120100 | 83323628250 | 31200 | 31250 | 31250 | 31200 | 560 |
| 411 | 20240223 | 120000 | 83306137150 | 31250 | 31200 | 31250 | 31150 | 2441 |
| 412 | 20240223 | 115900 | 83229979300 | 31200 | 31150 | 31200 | 31150 | 1797 |
| 413 | 20240223 | 115800 | 83173981650 | 31200 | 31250 | 31250 | 31200 | 2249 |
| 414 | 20240223 | 115700 | 83103811300 | 31250 | 31250 | 31250 | 31200 | 1171 |
| 415 | 20240223 | 115600 | 83067217650 | 31250 | 31300 | 31300 | 31200 | 947 |
| 416 | 20240223 | 115500 | 83037614350 | 31250 | 31250 | 31250 | 31200 | 6086 |
| 417 | 20240223 | 115400 | 82847586950 | 31250 | 31300 | 31300 | 31200 | 1712 |
| 418 | 20240223 | 115300 | 82794068950 | 31300 | 31300 | 31300 | 31150 | 13710 |
| 419 | 20240223 | 115200 | 82366117250 | 31300 | 31350 | 31350 | 31250 | 2210 |
| 420 | 20240223 | 115100 | 82296961100 | 31300 | 31300 | 31350 | 31300 | 4977 |
| 421 | 20240223 | 115000 | 82141135450 | 31300 | 31350 | 31400 | 31300 | 2758 |
| 422 | 20240223 | 114900 | 82054755500 | 31350 | 31350 | 31400 | 31350 | 4429 |
| 423 | 20240223 | 114800 | 81915875000 | 31400 | 31400 | 31450 | 31350 | 1010 |
| 424 | 20240223 | 114700 | 81884156650 | 31400 | 31400 | 31450 | 31350 | 2434 |
| 425 | 20240223 | 114600 | 81807722900 | 31400 | 31400 | 31450 | 31400 | 871 |
| 426 | 20240223 | 114500 | 81780359150 | 31400 | 31400 | 31450 | 31400 | 1212 |
| 427 | 20240223 | 114400 | 81742272500 | 31400 | 31400 | 31400 | 31350 | 1428 |
| 428 | 20240223 | 114300 | 81697434450 | 31350 | 31400 | 31450 | 31350 | 704 |
| 429 | 20240223 | 114200 | 81675338700 | 31350 | 31450 | 31500 | 31350 | 1804 |
| 430 | 20240223 | 114100 | 81618618400 | 31450 | 31450 | 31500 | 31400 | 1366 |
| 431 | 20240223 | 114000 | 81575670500 | 31450 | 31450 | 31450 | 31350 | 5268 |
| 432 | 20240223 | 113900 | 81410238000 | 31450 | 31450 | 31500 | 31400 | 2647 |
| 433 | 20240223 | 113800 | 81327038000 | 31400 | 31500 | 31550 | 31400 | 3283 |
| 434 | 20240223 | 113700 | 81223702300 | 31500 | 31550 | 31550 | 31500 | 1575 |
| 435 | 20240223 | 113600 | 81174053850 | 31550 | 31550 | 31600 | 31500 | 3679 |
| 436 | 20240223 | 113500 | 81057930450 | 31600 | 31550 | 31600 | 31550 | 2281 |
| 437 | 20240223 | 113400 | 80985923500 | 31600 | 31600 | 31600 | 31550 | 1725 |
| 438 | 20240223 | 113300 | 80931432450 | 31550 | 31600 | 31600 | 31550 | 1534 |
| 439 | 20240223 | 113200 | 80882969400 | 31600 | 31600 | 31600 | 31550 | 1312 |
| 440 | 20240223 | 113100 | 80841528100 | 31600 | 31600 | 31600 | 31550 | 1478 |
| 441 | 20240223 | 113000 | 80794868750 | 31550 | 31600 | 31600 | 31550 | 1888 |
| 442 | 20240223 | 112900 | 80735233600 | 31550 | 31600 | 31600 | 31550 | 4009 |
| 443 | 20240223 | 112800 | 80608667950 | 31600 | 31550 | 31600 | 31550 | 8069 |
| 444 | 20240223 | 112700 | 80353727150 | 31600 | 31550 | 31600 | 31550 | 8622 |
| 445 | 20240223 | 112600 | 80081600850 | 31500 | 31500 | 31500 | 31450 | 14461 |
| 446 | 20240223 | 112500 | 79626181000 | 31500 | 31500 | 31500 | 31450 | 1816 |
| 447 | 20240223 | 112400 | 79569036050 | 31450 | 31400 | 31500 | 31350 | 4438 |
| 448 | 20240223 | 112300 | 79429524750 | 31350 | 31350 | 31400 | 31350 | 2203 |
| 449 | 20240223 | 112200 | 79360368600 | 31400 | 31350 | 31400 | 31350 | 1131 |
| 450 | 20240223 | 112100 | 79324866000 | 31350 | 31300 | 31400 | 31300 | 4023 |
| 451 | 20240223 | 112000 | 79198808950 | 31350 | 31350 | 31350 | 31300 | 2021 |
| 452 | 20240223 | 111900 | 79135489050 | 31350 | 31300 | 31350 | 31250 | 2689 |
| 453 | 20240223 | 111800 | 79051311700 | 31300 | 31300 | 31350 | 31300 | 2230 |
| 454 | 20240223 | 111700 | 78981460900 | 31350 | 31450 | 31450 | 31300 | 3392 |
| 455 | 20240223 | 111600 | 78875182050 | 31450 | 31400 | 31450 | 31350 | 2792 |
| 456 | 20240223 | 111500 | 78787548800 | 31450 | 31450 | 31500 | 31400 | 3289 |
| 457 | 20240223 | 111400 | 78684152200 | 31450 | 31450 | 31500 | 31450 | 1009 |
| 458 | 20240223 | 111300 | 78652400950 | 31500 | 31500 | 31500 | 31450 | 1265 |
| 459 | 20240223 | 111200 | 78612593900 | 31450 | 31500 | 31550 | 31450 | 2618 |
| 460 | 20240223 | 111100 | 78530183000 | 31500 | 31500 | 31550 | 31450 | 2864 |
| 461 | 20240223 | 111000 | 78439961050 | 31500 | 31400 | 31550 | 31400 | 6371 |
| 462 | 20240223 | 110900 | 78239435300 | 31400 | 31450 | 31450 | 31400 | 1084 |
| 463 | 20240223 | 110800 | 78205373300 | 31450 | 31450 | 31500 | 31400 | 2820 |
| 464 | 20240223 | 110700 | 78116728500 | 31500 | 31500 | 31500 | 31450 | 1958 |
| 465 | 20240223 | 110600 | 78055095800 | 31450 | 31450 | 31500 | 31400 | 2200 |
| 466 | 20240223 | 110500 | 77985932200 | 31450 | 31400 | 31500 | 31400 | 1412 |
| 467 | 20240223 | 110400 | 77941518150 | 31400 | 31400 | 31500 | 31400 | 3873 |
| 468 | 20240223 | 110300 | 77819827600 | 31400 | 31400 | 31500 | 31400 | 5130 |
| 469 | 20240223 | 110200 | 77658516650 | 31400 | 31500 | 31550 | 31400 | 4829 |
| 470 | 20240223 | 110100 | 77506611650 | 31500 | 31550 | 31600 | 31500 | 2422 |
| 471 | 20240223 | 110000 | 77430206500 | 31600 | 31500 | 31600 | 31500 | 5842 |
| 472 | 20240223 | 105900 | 77245833100 | 31500 | 31500 | 31550 | 31450 | 1615 |
| 473 | 20240223 | 105800 | 77194938300 | 31550 | 31500 | 31550 | 31500 | 4904 |
| 474 | 20240223 | 105700 | 77040335100 | 31500 | 31500 | 31550 | 31400 | 10399 |
| 475 | 20240223 | 105600 | 76712607150 | 31450 | 31550 | 31600 | 31450 | 17420 |
| 476 | 20240223 | 105500 | 76162865700 | 31550 | 31550 | 31600 | 31500 | 7360 |
| 477 | 20240223 | 105400 | 75930680850 | 31550 | 31450 | 31550 | 31400 | 29058 |
| 478 | 20240223 | 105300 | 75015567200 | 31450 | 31350 | 31450 | 31350 | 9891 |
| 479 | 20240223 | 105200 | 74704888650 | 31350 | 31350 | 31400 | 31300 | 2010 |
| 480 | 20240223 | 105100 | 74641863350 | 31400 | 31300 | 31400 | 31300 | 4266 |
| 481 | 20240223 | 105000 | 74508073850 | 31300 | 31300 | 31300 | 31250 | 1317 |
| 482 | 20240223 | 104900 | 74466870550 | 31300 | 31300 | 31300 | 31250 | 1240 |
| 483 | 20240223 | 104800 | 74428092650 | 31300 | 31350 | 31400 | 31250 | 5959 |
| 484 | 20240223 | 104700 | 74241295150 | 31350 | 31300 | 31350 | 31300 | 1652 |
| 485 | 20240223 | 104600 | 74189563400 | 31350 | 31300 | 31350 | 31300 | 1553 |
| 486 | 20240223 | 104500 | 74140898550 | 31350 | 31250 | 31350 | 31200 | 5652 |
| 487 | 20240223 | 104400 | 73963885950 | 31250 | 31250 | 31300 | 31200 | 2775 |
| 488 | 20240223 | 104300 | 73877088950 | 31250 | 31200 | 31250 | 31150 | 3046 |
| 489 | 20240223 | 104200 | 73781974550 | 31200 | 31050 | 31250 | 31050 | 8000 |
| 490 | 20240223 | 104100 | 73532580550 | 31050 | 31050 | 31100 | 31050 | 1248 |
| 491 | 20240223 | 104000 | 73493803350 | 31100 | 31100 | 31200 | 31050 | 1605 |
| 492 | 20240223 | 103900 | 73443890200 | 31050 | 31050 | 31200 | 31000 | 5910 |
| 493 | 20240223 | 103800 | 73260058400 | 31050 | 31050 | 31100 | 31050 | 3439 |
| 494 | 20240223 | 103700 | 73153273150 | 31050 | 31150 | 31150 | 31050 | 2671 |
| 495 | 20240223 | 103600 | 73070296150 | 31100 | 31100 | 31300 | 31050 | 7856 |
| 496 | 20240223 | 103500 | 72825501850 | 31100 | 31250 | 31250 | 31100 | 5365 |
| 497 | 20240223 | 103400 | 72658343000 | 31250 | 31200 | 31250 | 31200 | 1353 |
| 498 | 20240223 | 103300 | 72616104300 | 31250 | 31250 | 31300 | 31200 | 4465 |
| 499 | 20240223 | 103200 | 72476406650 | 31200 | 31250 | 31300 | 31200 | 3290 |
| 500 | 20240223 | 103100 | 72373601900 | 31250 | 31400 | 31400 | 31250 | 2263 |
| 501 | 20240223 | 103000 | 72302736100 | 31400 | 31300 | 31400 | 31300 | 6611 |
| 502 | 20240223 | 102900 | 72095502000 | 31300 | 31300 | 31350 | 31300 | 2266 |
| 503 | 20240223 | 102800 | 72024498400 | 31300 | 31300 | 31350 | 31300 | 3435 |
| 504 | 20240223 | 102700 | 71916919350 | 31350 | 31250 | 31350 | 31250 | 7622 |
| 505 | 20240223 | 102600 | 71678483550 | 31250 | 31300 | 31350 | 31250 | 3796 |
| 506 | 20240223 | 102500 | 71559657850 | 31350 | 31300 | 31350 | 31250 | 2368 |
| 507 | 20240223 | 102400 | 71485535750 | 31300 | 31200 | 31350 | 31200 | 9087 |
| 508 | 20240223 | 102300 | 71201346450 | 31200 | 31200 | 31250 | 31150 | 1831 |
| 509 | 20240223 | 102200 | 71144211150 | 31200 | 31200 | 31250 | 31200 | 3231 |
| 510 | 20240223 | 102100 | 71043364250 | 31250 | 31150 | 31250 | 31150 | 4797 |
| 511 | 20240223 | 102000 | 70893599700 | 31150 | 31150 | 31200 | 31150 | 1703 |
| 512 | 20240223 | 101900 | 70840506600 | 31200 | 31150 | 31200 | 31150 | 1462 |
| 513 | 20240223 | 101800 | 70794919750 | 31200 | 31150 | 31250 | 31150 | 5729 |
| 514 | 20240223 | 101700 | 70616091400 | 31200 | 31250 | 31250 | 31150 | 3790 |
| 515 | 20240223 | 101600 | 70497848300 | 31200 | 31250 | 31300 | 31200 | 5070 |
| 516 | 20240223 | 101500 | 70339468800 | 31250 | 31050 | 31250 | 31050 | 20400 |
| 517 | 20240223 | 101400 | 69703374100 | 31100 | 31050 | 31100 | 31050 | 3516 |
| 518 | 20240223 | 101300 | 69594104650 | 31100 | 31100 | 31150 | 31050 | 6652 |
| 519 | 20240223 | 101200 | 69387220050 | 31100 | 31050 | 31150 | 31050 | 9628 |
| 520 | 20240223 | 101100 | 69087650800 | 31050 | 31000 | 31100 | 30950 | 3922 |
| 521 | 20240223 | 101000 | 68965916800 | 31050 | 30950 | 31050 | 30900 | 6324 |
| 522 | 20240223 | 100900 | 68769999400 | 30950 | 30900 | 31000 | 30850 | 6101 |
| 523 | 20240223 | 100800 | 68581412700 | 30900 | 30900 | 30950 | 30850 | 5393 |
| 524 | 20240223 | 100700 | 68414867350 | 30900 | 30950 | 30950 | 30900 | 3675 |
| 525 | 20240223 | 100600 | 68301250900 | 30950 | 31000 | 31000 | 30900 | 10301 |
| 526 | 20240223 | 100500 | 67982537050 | 31000 | 31050 | 31050 | 30950 | 8381 |
| 527 | 20240223 | 100400 | 67722688650 | 31050 | 30900 | 31050 | 30900 | 11358 |
| 528 | 20240223 | 100300 | 67370863050 | 30950 | 30800 | 30950 | 30800 | 13968 |
| 529 | 20240223 | 100200 | 66939871400 | 30850 | 30800 | 30850 | 30750 | 12074 |
| 530 | 20240223 | 100100 | 66567972300 | 30850 | 30900 | 30950 | 30750 | 17316 |
| 531 | 20240223 | 100000 | 66034044100 | 30900 | 30900 | 30950 | 30800 | 35552 |
| 532 | 20240223 | 095900 | 64937326900 | 30950 | 30950 | 30950 | 30850 | 15749 |
| 533 | 20240223 | 095800 | 64450451000 | 30950 | 31000 | 31000 | 30900 | 13298 |
| 534 | 20240223 | 095700 | 64038710600 | 30950 | 30950 | 31000 | 30850 | 16119 |
| 535 | 20240223 | 095600 | 63540560850 | 30900 | 31050 | 31100 | 30900 | 18638 |
| 536 | 20240223 | 095500 | 62963541500 | 31050 | 31000 | 31100 | 30950 | 15008 |
| 537 | 20240223 | 095400 | 62498123850 | 31050 | 31150 | 31250 | 31000 | 7832 |
| 538 | 20240223 | 095300 | 62254662750 | 31150 | 31200 | 31250 | 30950 | 57456 |
| 539 | 20240223 | 095200 | 60468601650 | 31200 | 31250 | 31300 | 31200 | 8647 |
| 540 | 20240223 | 095100 | 60198561150 | 31250 | 31250 | 31300 | 31200 | 9581 |
| 541 | 20240223 | 095000 | 59899098300 | 31300 | 31300 | 31350 | 31200 | 5092 |
| 542 | 20240223 | 094900 | 59739896200 | 31300 | 31350 | 31350 | 31200 | 7940 |
| 543 | 20240223 | 094800 | 59491742150 | 31350 | 31400 | 31450 | 31200 | 27478 |
| 544 | 20240223 | 094700 | 58630219300 | 31350 | 31450 | 31500 | 31300 | 7876 |
| 545 | 20240223 | 094600 | 58383023000 | 31500 | 31500 | 31500 | 31450 | 4439 |
| 546 | 20240223 | 094500 | 58243313450 | 31500 | 31550 | 31550 | 31450 | 9596 |
| 547 | 20240223 | 094400 | 57941050250 | 31550 | 31400 | 31600 | 31400 | 12508 |
| 548 | 20240223 | 094300 | 57547013850 | 31400 | 31250 | 31500 | 31250 | 14723 |
| 549 | 20240223 | 094200 | 57085587300 | 31250 | 31300 | 31350 | 31250 | 7833 |
| 550 | 20240223 | 094100 | 56840548900 | 31350 | 31350 | 31400 | 31300 | 13148 |
| 551 | 20240223 | 094000 | 56428428050 | 31350 | 31400 | 31500 | 31350 | 11607 |
| 552 | 20240223 | 093900 | 56063511450 | 31450 | 31350 | 31500 | 31300 | 8914 |
| 553 | 20240223 | 093800 | 55783550150 | 31300 | 31550 | 31600 | 31300 | 26474 |
| 554 | 20240223 | 093700 | 54949908900 | 31600 | 31500 | 31600 | 31500 | 7701 |
| 555 | 20240223 | 093600 | 54706788250 | 31500 | 31350 | 31550 | 31350 | 19225 |
| 556 | 20240223 | 093500 | 54102693000 | 31350 | 31300 | 31400 | 31250 | 13792 |
| 557 | 20240223 | 093400 | 53670649600 | 31300 | 31300 | 31350 | 31250 | 22595 |
| 558 | 20240223 | 093300 | 52963380700 | 31300 | 31350 | 31400 | 31300 | 11714 |
| 559 | 20240223 | 093200 | 52596337050 | 31350 | 31400 | 31450 | 31350 | 9107 |
| 560 | 20240223 | 093100 | 52310692550 | 31400 | 31550 | 31600 | 31350 | 16203 |
| 561 | 20240223 | 093000 | 51800602400 | 31550 | 31500 | 31600 | 31500 | 8358 |
| 562 | 20240223 | 092900 | 51536801400 | 31500 | 31450 | 31600 | 31450 | 16654 |
| 563 | 20240223 | 092800 | 51011579200 | 31450 | 31400 | 31500 | 31300 | 13446 |
| 564 | 20240223 | 092700 | 50589395500 | 31400 | 31450 | 31450 | 31250 | 35519 |
| 565 | 20240223 | 092600 | 49475896800 | 31450 | 31550 | 31600 | 31300 | 40308 |
| 566 | 20240223 | 092500 | 48210037050 | 31550 | 31700 | 31750 | 31400 | 46143 |
| 567 | 20240223 | 092400 | 46754131000 | 31750 | 31750 | 31800 | 31650 | 15512 |
| 568 | 20240223 | 092300 | 46262169900 | 31650 | 31700 | 31750 | 31650 | 19716 |
| 569 | 20240223 | 092200 | 45637321900 | 31750 | 31800 | 31850 | 31700 | 13133 |
| 570 | 20240223 | 092100 | 45220114750 | 31800 | 31650 | 31800 | 31650 | 12374 |
| 571 | 20240223 | 092000 | 44827540250 | 31700 | 31650 | 31750 | 31500 | 60390 |
| 572 | 20240223 | 091900 | 42919111400 | 31650 | 31750 | 31850 | 31600 | 38142 |
| 573 | 20240223 | 091800 | 41710632450 | 31800 | 31950 | 31950 | 31700 | 46916 |
| 574 | 20240223 | 091700 | 40217022900 | 31900 | 32100 | 32100 | 31900 | 25450 |
| 575 | 20240223 | 091600 | 39402225800 | 32050 | 32200 | 32250 | 32050 | 16407 |
| 576 | 20240223 | 091500 | 38875467900 | 32250 | 32250 | 32350 | 32100 | 35777 |
| 577 | 20240223 | 091400 | 37721266350 | 32200 | 32300 | 32350 | 32100 | 49264 |
| 578 | 20240223 | 091300 | 36131730350 | 32250 | 31950 | 32300 | 31900 | 63475 |
| 579 | 20240223 | 091200 | 34093227300 | 31900 | 32000 | 32050 | 31900 | 20409 |
| 580 | 20240223 | 091100 | 33440959650 | 32000 | 32100 | 32100 | 31900 | 29126 |
| 581 | 20240223 | 091000 | 32508895450 | 32050 | 32200 | 32250 | 32050 | 22480 |
| 582 | 20240223 | 090900 | 31785786050 | 32200 | 32250 | 32350 | 32150 | 60975 |
| 583 | 20240223 | 090800 | 29818841200 | 32200 | 31850 | 32250 | 31850 | 67939 |
| 584 | 20240223 | 090700 | 27641427350 | 31850 | 31850 | 32000 | 31750 | 39625 |
| 585 | 20240223 | 090600 | 26377803250 | 31850 | 31950 | 32050 | 31800 | 62059 |
| 586 | 20240223 | 090500 | 24399771250 | 32000 | 32000 | 32150 | 31950 | 61918 |
| 587 | 20240223 | 090400 | 22416507200 | 32000 | 32100 | 32150 | 32000 | 65597 |
| 588 | 20240223 | 090300 | 20314230150 | 32150 | 32250 | 32300 | 32100 | 48719 |
| 589 | 20240223 | 090200 | 18746351700 | 32250 | 32200 | 32500 | 32150 | 116391 |
| 590 | 20240223 | 090100 | 14980294500 | 32200 | 32250 | 32400 | 32000 | 158589 |
| 591 | 20240223 | 090000 | 9877020050 | 32200 | 32450 | 32650 | 32200 | 304569 |