34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 192800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 3898 |
| 3 | 20240223 | 192700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20240223 | 192600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20240223 | 192500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20240223 | 192400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20240223 | 192300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20240223 | 192200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20240223 | 192100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20240223 | 192000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20240223 | 191900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20240223 | 191800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20240223 | 191700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20240223 | 191600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20240223 | 191500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20240223 | 191400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20240223 | 191300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20240223 | 191200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20240223 | 191100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20240223 | 191000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20240223 | 190900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20240223 | 190800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20240223 | 190700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20240223 | 190600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20240223 | 190500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20240223 | 190400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20240223 | 190300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20240223 | 190200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20240223 | 190100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20240223 | 190000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20240223 | 185900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20240223 | 185800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 3898 |
| 33 | 20240223 | 185700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20240223 | 185600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20240223 | 185500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20240223 | 185400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20240223 | 185300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20240223 | 185200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20240223 | 185100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20240223 | 185000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20240223 | 184900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20240223 | 184800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20240223 | 184700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20240223 | 184600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20240223 | 184500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20240223 | 184400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20240223 | 184300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20240223 | 184200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20240223 | 184100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20240223 | 184000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20240223 | 183900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20240223 | 183800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20240223 | 183700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20240223 | 183600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20240223 | 183500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20240223 | 183400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20240223 | 183300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20240223 | 183200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20240223 | 183100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20240223 | 183000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20240223 | 182900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20240223 | 182800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 3898 |
| 63 | 20240223 | 182700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20240223 | 182600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20240223 | 182500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20240223 | 182400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20240223 | 182300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20240223 | 182200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20240223 | 182100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20240223 | 182000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20240223 | 181900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20240223 | 181800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20240223 | 181700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20240223 | 181600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20240223 | 181500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20240223 | 181400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20240223 | 181300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20240223 | 181200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20240223 | 181100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20240223 | 181000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20240223 | 180900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20240223 | 180800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20240223 | 180700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20240223 | 180600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20240223 | 180500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20240223 | 180400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20240223 | 180300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20240223 | 180200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20240223 | 180100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20240223 | 180000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20240223 | 175900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20240223 | 175800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 3898 |
| 93 | 20240223 | 175700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20240223 | 175600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20240223 | 175500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20240223 | 175400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20240223 | 175300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20240223 | 175200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20240223 | 175100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20240223 | 175000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20240223 | 174900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20240223 | 174800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20240223 | 174700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20240223 | 174600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20240223 | 174500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20240223 | 174400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20240223 | 174300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20240223 | 174200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20240223 | 174100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20240223 | 174000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20240223 | 173900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20240223 | 173800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20240223 | 173700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20240223 | 173600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20240223 | 173500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20240223 | 173400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20240223 | 173300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20240223 | 173200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20240223 | 173100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20240223 | 173000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20240223 | 172900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20240223 | 172800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 3898 |
| 123 | 20240223 | 172700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20240223 | 172600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20240223 | 172500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20240223 | 172400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20240223 | 172300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20240223 | 172200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20240223 | 172100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20240223 | 172000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20240223 | 171900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20240223 | 171800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20240223 | 171700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20240223 | 171600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20240223 | 171500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20240223 | 171400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20240223 | 171300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20240223 | 171200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20240223 | 171100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20240223 | 171000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20240223 | 170900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20240223 | 170800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20240223 | 170700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20240223 | 170600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20240223 | 170500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20240223 | 170400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20240223 | 170300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20240223 | 170200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20240223 | 170100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20240223 | 170000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20240223 | 165900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20240223 | 165800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 3898 |
| 153 | 20240223 | 165700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20240223 | 165600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20240223 | 165500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20240223 | 165400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20240223 | 165300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20240223 | 165200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20240223 | 165100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20240223 | 165000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20240223 | 164900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20240223 | 164800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20240223 | 164700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20240223 | 164600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20240223 | 164500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20240223 | 164400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20240223 | 164300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20240223 | 164200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20240223 | 164100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20240223 | 164000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20240223 | 163900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20240223 | 163800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20240223 | 163700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20240223 | 163600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20240223 | 163500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20240223 | 163400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20240223 | 163300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20240223 | 163200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20240223 | 163100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20240223 | 163000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20240223 | 162900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20240223 | 162800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 3898 |
| 183 | 20240223 | 162700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20240223 | 162600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20240223 | 162500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20240223 | 162400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20240223 | 162300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20240223 | 162200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20240223 | 162100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20240223 | 162000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20240223 | 161900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20240223 | 161800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20240223 | 161700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20240223 | 161600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20240223 | 161500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20240223 | 161400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20240223 | 161300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20240223 | 161200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20240223 | 161100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20240223 | 161000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20240223 | 160900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20240223 | 160800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20240223 | 160700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20240223 | 160600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20240223 | 160500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20240223 | 160400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20240223 | 160300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20240223 | 160200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20240223 | 160100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20240223 | 160000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20240223 | 155900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20240223 | 155800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 3898 |
| 213 | 20240223 | 155700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20240223 | 155600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20240223 | 155500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20240223 | 155400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20240223 | 155300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20240223 | 155200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20240223 | 155100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20240223 | 155000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20240223 | 154900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20240223 | 154800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20240223 | 154700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20240223 | 154600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20240223 | 154500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20240223 | 154400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20240223 | 154300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20240223 | 154200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20240223 | 154100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20240223 | 154000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20240223 | 153900 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20240223 | 153800 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20240223 | 153700 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20240223 | 153600 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20240223 | 153500 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20240223 | 153400 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20240223 | 153300 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20240223 | 153200 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20240223 | 153100 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20240223 | 153000 | 7578558800 | 21450 | 21450 | 21450 | 21450 | 3898 |
| 241 | 20240223 | 152900 | 7494946700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20240223 | 152800 | 7494946700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 243 | 20240223 | 152700 | 7494946700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20240223 | 152600 | 7494946700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20240223 | 152500 | 7494946700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20240223 | 152400 | 7494946700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20240223 | 152300 | 7494946700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20240223 | 152200 | 7494946700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20240223 | 152100 | 7494946700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 250 | 20240223 | 152000 | 7494946700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 251 | 20240223 | 151900 | 7494946700 | 21450 | 21450 | 21450 | 21450 | 1881 |
| 252 | 20240223 | 151800 | 7454599250 | 21500 | 21450 | 21500 | 21450 | 193 |
| 253 | 20240223 | 151700 | 7450454800 | 21450 | 21500 | 21500 | 21450 | 764 |
| 254 | 20240223 | 151600 | 7434031900 | 21500 | 21450 | 21500 | 21450 | 428 |
| 255 | 20240223 | 151500 | 7424833150 | 21500 | 21450 | 21500 | 21400 | 441 |
| 256 | 20240223 | 151400 | 7415358950 | 21450 | 21400 | 21500 | 21400 | 1791 |
| 257 | 20240223 | 151300 | 7376955000 | 21450 | 21400 | 21450 | 21400 | 426 |
| 258 | 20240223 | 151200 | 7367820100 | 21400 | 21500 | 21500 | 21400 | 1206 |
| 259 | 20240223 | 151100 | 7341981400 | 21450 | 21450 | 21500 | 21450 | 278 |
| 260 | 20240223 | 151000 | 7336008150 | 21450 | 21450 | 21500 | 21400 | 200 |
| 261 | 20240223 | 150900 | 7331719550 | 21450 | 21400 | 21450 | 21400 | 179 |
| 262 | 20240223 | 150800 | 7327883300 | 21400 | 21400 | 21450 | 21400 | 232 |
| 263 | 20240223 | 150700 | 7322918450 | 21400 | 21450 | 21500 | 21400 | 687 |
| 264 | 20240223 | 150600 | 7308167800 | 21400 | 21450 | 21450 | 21400 | 660 |
| 265 | 20240223 | 150500 | 7294011250 | 21450 | 21400 | 21450 | 21400 | 359 |
| 266 | 20240223 | 150400 | 7286327100 | 21400 | 21500 | 21500 | 21400 | 1620 |
| 267 | 20240223 | 150300 | 7251652600 | 21500 | 21500 | 21550 | 21400 | 383 |
| 268 | 20240223 | 150200 | 7243424600 | 21500 | 21500 | 21500 | 21450 | 319 |
| 269 | 20240223 | 150100 | 7236573600 | 21500 | 21500 | 21500 | 21500 | 1055 |
| 270 | 20240223 | 150000 | 7213891100 | 21500 | 21550 | 21600 | 21500 | 370 |
| 271 | 20240223 | 145900 | 7205919600 | 21550 | 21600 | 21600 | 21550 | 170 |
| 272 | 20240223 | 145800 | 7202252600 | 21600 | 21600 | 21650 | 21600 | 254 |
| 273 | 20240223 | 145700 | 7196760350 | 21600 | 21600 | 21600 | 21600 | 376 |
| 274 | 20240223 | 145600 | 7188638750 | 21600 | 21700 | 21700 | 21600 | 757 |
| 275 | 20240223 | 145500 | 7172258800 | 21650 | 21650 | 21700 | 21600 | 4025 |
| 276 | 20240223 | 145400 | 7085001500 | 21650 | 21650 | 21700 | 21600 | 6888 |
| 277 | 20240223 | 145300 | 6935983550 | 21550 | 21500 | 21600 | 21500 | 6434 |
| 278 | 20240223 | 145200 | 6797037900 | 21550 | 21550 | 21550 | 21500 | 1239 |
| 279 | 20240223 | 145100 | 6770341550 | 21550 | 21500 | 21550 | 21450 | 434 |
| 280 | 20240223 | 145000 | 6761009300 | 21550 | 21550 | 21600 | 21450 | 2760 |
| 281 | 20240223 | 144900 | 6701535450 | 21500 | 21400 | 21500 | 21400 | 3566 |
| 282 | 20240223 | 144800 | 6625034400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 283 | 20240223 | 144700 | 6625034400 | 21350 | 21350 | 21350 | 21350 | 26 |
| 284 | 20240223 | 144600 | 6624479300 | 21350 | 21350 | 21350 | 21350 | 49 |
| 285 | 20240223 | 144500 | 6623433150 | 21350 | 21350 | 21350 | 21300 | 377 |
| 286 | 20240223 | 144400 | 6615392600 | 21350 | 21350 | 21350 | 21350 | 1512 |
| 287 | 20240223 | 144300 | 6583111400 | 21400 | 21400 | 21400 | 21350 | 1402 |
| 288 | 20240223 | 144200 | 6553157000 | 21350 | 21350 | 21350 | 21350 | 100 |
| 289 | 20240223 | 144100 | 6551022000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 290 | 20240223 | 144000 | 6551022000 | 21350 | 21400 | 21400 | 21350 | 870 |
| 291 | 20240223 | 143900 | 6532414400 | 21450 | 21400 | 21450 | 21400 | 1249 |
| 292 | 20240223 | 143800 | 6505685300 | 21400 | 21400 | 21400 | 21400 | 1596 |
| 293 | 20240223 | 143700 | 6471530900 | 21400 | 21400 | 21400 | 21400 | 50 |
| 294 | 20240223 | 143600 | 6470460900 | 21400 | 21350 | 21400 | 21350 | 955 |
| 295 | 20240223 | 143500 | 6450071550 | 21350 | 21350 | 21350 | 21350 | 55 |
| 296 | 20240223 | 143400 | 6448897300 | 21350 | 21350 | 21350 | 21350 | 16 |
| 297 | 20240223 | 143300 | 6448555700 | 21350 | 21350 | 21350 | 21350 | 367 |
| 298 | 20240223 | 143200 | 6440720250 | 21350 | 21350 | 21350 | 21350 | 2280 |
| 299 | 20240223 | 143100 | 6392042250 | 21350 | 21300 | 21400 | 21300 | 1577 |
| 300 | 20240223 | 143000 | 6358324600 | 21350 | 21300 | 21350 | 21300 | 167 |
| 301 | 20240223 | 142900 | 6354764150 | 21350 | 21350 | 21400 | 21350 | 1737 |
| 302 | 20240223 | 142800 | 6317679150 | 21350 | 21350 | 21400 | 21300 | 2086 |
| 303 | 20240223 | 142700 | 6273144750 | 21300 | 21300 | 21350 | 21300 | 325 |
| 304 | 20240223 | 142600 | 6266217900 | 21300 | 21300 | 21350 | 21300 | 1001 |
| 305 | 20240223 | 142500 | 6244896250 | 21300 | 21300 | 21350 | 21300 | 1584 |
| 306 | 20240223 | 142400 | 6211107050 | 21300 | 21300 | 21300 | 21300 | 1275 |
| 307 | 20240223 | 142300 | 6183949550 | 21250 | 21300 | 21300 | 21250 | 868 |
| 308 | 20240223 | 142200 | 6165461300 | 21250 | 21250 | 21300 | 21250 | 144 |
| 309 | 20240223 | 142100 | 6162396100 | 21250 | 21250 | 21250 | 21250 | 1102 |
| 310 | 20240223 | 142000 | 6138978600 | 21250 | 21250 | 21250 | 21250 | 1100 |
| 311 | 20240223 | 141900 | 6115603600 | 21250 | 21200 | 21250 | 21200 | 502 |
| 312 | 20240223 | 141800 | 6104951100 | 21200 | 21200 | 21200 | 21200 | 60 |
| 313 | 20240223 | 141700 | 6103679100 | 21200 | 21150 | 21200 | 21150 | 1207 |
| 314 | 20240223 | 141600 | 6078090750 | 21200 | 21150 | 21200 | 21150 | 994 |
| 315 | 20240223 | 141500 | 6057018950 | 21150 | 21150 | 21150 | 21150 | 1562 |
| 316 | 20240223 | 141400 | 6023982650 | 21200 | 21150 | 21200 | 21150 | 2126 |
| 317 | 20240223 | 141300 | 5979015250 | 21150 | 21200 | 21200 | 21150 | 152 |
| 318 | 20240223 | 141200 | 5975797850 | 21150 | 21150 | 21200 | 21150 | 148 |
| 319 | 20240223 | 141100 | 5972666850 | 21200 | 21150 | 21200 | 21150 | 376 |
| 320 | 20240223 | 141000 | 5964714050 | 21150 | 21200 | 21200 | 21150 | 561 |
| 321 | 20240223 | 140900 | 5952843450 | 21150 | 21150 | 21150 | 21150 | 1 |
| 322 | 20240223 | 140800 | 5952822300 | 21150 | 21200 | 21200 | 21150 | 261 |
| 323 | 20240223 | 140700 | 5947299100 | 21200 | 21150 | 21200 | 21150 | 405 |
| 324 | 20240223 | 140600 | 5938722100 | 21150 | 21150 | 21150 | 21150 | 100 |
| 325 | 20240223 | 140500 | 5936607100 | 21150 | 21150 | 21150 | 21150 | 100 |
| 326 | 20240223 | 140400 | 5934492100 | 21200 | 21250 | 21250 | 21200 | 1958 |
| 327 | 20240223 | 140300 | 5892977500 | 21250 | 21250 | 21250 | 21250 | 5 |
| 328 | 20240223 | 140200 | 5892871250 | 21250 | 21250 | 21250 | 21250 | 100 |
| 329 | 20240223 | 140100 | 5890746250 | 21250 | 21250 | 21250 | 21250 | 47 |
| 330 | 20240223 | 140000 | 5889747500 | 21250 | 21250 | 21250 | 21200 | 158 |
| 331 | 20240223 | 135900 | 5886396150 | 21250 | 21250 | 21250 | 21250 | 4 |
| 332 | 20240223 | 135800 | 5886311150 | 21200 | 21300 | 21300 | 21200 | 517 |
| 333 | 20240223 | 135700 | 5875346700 | 21250 | 21300 | 21300 | 21250 | 54 |
| 334 | 20240223 | 135600 | 5874199100 | 21300 | 21300 | 21300 | 21300 | 63 |
| 335 | 20240223 | 135500 | 5872857200 | 21250 | 21200 | 21250 | 21200 | 828 |
| 336 | 20240223 | 135400 | 5855264950 | 21200 | 21200 | 21200 | 21200 | 629 |
| 337 | 20240223 | 135300 | 5841930150 | 21300 | 21250 | 21300 | 21250 | 117 |
| 338 | 20240223 | 135200 | 5839441100 | 21300 | 21300 | 21300 | 21250 | 260 |
| 339 | 20240223 | 135100 | 5833903150 | 21200 | 21250 | 21250 | 21200 | 1807 |
| 340 | 20240223 | 135000 | 5795513800 | 21250 | 21300 | 21300 | 21250 | 73 |
| 341 | 20240223 | 134900 | 5793961000 | 21250 | 21250 | 21250 | 21250 | 1 |
| 342 | 20240223 | 134800 | 5793939750 | 21250 | 21250 | 21250 | 21250 | 1 |
| 343 | 20240223 | 134700 | 5793918500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 344 | 20240223 | 134600 | 5793918500 | 21250 | 21250 | 21250 | 21250 | 1065 |
| 345 | 20240223 | 134500 | 5771287250 | 21250 | 21250 | 21250 | 21250 | 1 |
| 346 | 20240223 | 134400 | 5771266000 | 21250 | 21250 | 21250 | 21200 | 218 |
| 347 | 20240223 | 134300 | 5766633650 | 21250 | 21200 | 21250 | 21200 | 272 |
| 348 | 20240223 | 134200 | 5760862150 | 21250 | 21250 | 21250 | 21250 | 72 |
| 349 | 20240223 | 134100 | 5759332150 | 21250 | 21250 | 21250 | 21250 | 143 |
| 350 | 20240223 | 134000 | 5756293400 | 21250 | 21300 | 21300 | 21250 | 879 |
| 351 | 20240223 | 133900 | 5737608600 | 21300 | 21250 | 21300 | 21250 | 28 |
| 352 | 20240223 | 133800 | 5737012300 | 21300 | 21300 | 21300 | 21300 | 18 |
| 353 | 20240223 | 133700 | 5736628900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 354 | 20240223 | 133600 | 5736628900 | 21300 | 21300 | 21300 | 21250 | 126 |
| 355 | 20240223 | 133500 | 5733947600 | 21300 | 21300 | 21300 | 21300 | 75 |
| 356 | 20240223 | 133400 | 5732350100 | 21300 | 21300 | 21300 | 21300 | 113 |
| 357 | 20240223 | 133300 | 5729943200 | 21250 | 21250 | 21250 | 21250 | 37 |
| 358 | 20240223 | 133200 | 5729156950 | 21200 | 21200 | 21200 | 21200 | 150 |
| 359 | 20240223 | 133100 | 5725976950 | 21200 | 21200 | 21200 | 21200 | 290 |
| 360 | 20240223 | 133000 | 5719828950 | 21200 | 21200 | 21200 | 21200 | 59 |
| 361 | 20240223 | 132900 | 5718578150 | 21300 | 21250 | 21300 | 21250 | 607 |
| 362 | 20240223 | 132800 | 5705674100 | 21300 | 21200 | 21300 | 21200 | 285 |
| 363 | 20240223 | 132700 | 5699607000 | 21200 | 21200 | 21200 | 21200 | 505 |
| 364 | 20240223 | 132600 | 5688901000 | 21250 | 21250 | 21250 | 21250 | 379 |
| 365 | 20240223 | 132500 | 5680847250 | 21250 | 21250 | 21250 | 21200 | 179 |
| 366 | 20240223 | 132400 | 5677046500 | 21250 | 21250 | 21250 | 21250 | 1 |
| 367 | 20240223 | 132300 | 5677025250 | 21200 | 21200 | 21200 | 21200 | 631 |
| 368 | 20240223 | 132200 | 5663648050 | 21200 | 21200 | 21200 | 21200 | 3919 |
| 369 | 20240223 | 132100 | 5580565250 | 21200 | 21150 | 21200 | 21150 | 163 |
| 370 | 20240223 | 132000 | 5577113850 | 21200 | 21150 | 21200 | 21150 | 601 |
| 371 | 20240223 | 131900 | 5564397700 | 21200 | 21150 | 21200 | 21150 | 833 |
| 372 | 20240223 | 131800 | 5546769300 | 21200 | 21150 | 21200 | 21150 | 277 |
| 373 | 20240223 | 131700 | 5540907200 | 21200 | 21150 | 21200 | 21150 | 126 |
| 374 | 20240223 | 131600 | 5538242200 | 21150 | 21150 | 21200 | 21150 | 1813 |
| 375 | 20240223 | 131500 | 5499893950 | 21150 | 21200 | 21200 | 21150 | 358 |
| 376 | 20240223 | 131400 | 5492310300 | 21150 | 21150 | 21150 | 21150 | 124 |
| 377 | 20240223 | 131300 | 5489687700 | 21150 | 21100 | 21150 | 21100 | 1018 |
| 378 | 20240223 | 131200 | 5468202000 | 21150 | 21200 | 21200 | 21150 | 1637 |
| 379 | 20240223 | 131100 | 5433578700 | 21200 | 21150 | 21200 | 21150 | 602 |
| 380 | 20240223 | 131000 | 5420841450 | 21200 | 21250 | 21250 | 21200 | 472 |
| 381 | 20240223 | 130900 | 5410830700 | 21200 | 21200 | 21200 | 21200 | 191 |
| 382 | 20240223 | 130800 | 5406781500 | 21200 | 21200 | 21200 | 21150 | 1027 |
| 383 | 20240223 | 130700 | 5385014250 | 21250 | 21300 | 21300 | 21250 | 124 |
| 384 | 20240223 | 130600 | 5382373600 | 21350 | 21150 | 21350 | 21100 | 3464 |
| 385 | 20240223 | 130500 | 5308963900 | 21150 | 21150 | 21150 | 21100 | 1021 |
| 386 | 20240223 | 130400 | 5287374750 | 21150 | 21250 | 21250 | 21150 | 12203 |
| 387 | 20240223 | 130300 | 5029151600 | 21250 | 21250 | 21250 | 21250 | 393 |
| 388 | 20240223 | 130200 | 5020800350 | 21250 | 21300 | 21300 | 21250 | 79 |
| 389 | 20240223 | 130100 | 5019118200 | 21300 | 21300 | 21300 | 21300 | 602 |
| 390 | 20240223 | 130000 | 5006295600 | 21300 | 21200 | 21300 | 21150 | 637 |
| 391 | 20240223 | 125900 | 4992774200 | 21200 | 21200 | 21250 | 21200 | 1194 |
| 392 | 20240223 | 125800 | 4967460400 | 21200 | 21200 | 21300 | 21200 | 1111 |
| 393 | 20240223 | 125700 | 4943890400 | 21200 | 21200 | 21200 | 21200 | 210 |
| 394 | 20240223 | 125600 | 4939438400 | 21250 | 21250 | 21300 | 21200 | 1586 |
| 395 | 20240223 | 125500 | 4905735600 | 21250 | 21300 | 21300 | 21250 | 24 |
| 396 | 20240223 | 125400 | 4905225400 | 21300 | 21300 | 21300 | 21300 | 8 |
| 397 | 20240223 | 125300 | 4905055000 | 21300 | 21350 | 21400 | 21300 | 8 |
| 398 | 20240223 | 125200 | 4904884050 | 21300 | 21250 | 21300 | 21250 | 26 |
| 399 | 20240223 | 125100 | 4904331450 | 21250 | 21250 | 21250 | 21250 | 1002 |
| 400 | 20240223 | 125000 | 4883038950 | 21250 | 21250 | 21250 | 21250 | 196 |
| 401 | 20240223 | 124900 | 4878873950 | 21200 | 21200 | 21200 | 21200 | 20 |
| 402 | 20240223 | 124800 | 4878449950 | 21200 | 21250 | 21250 | 21200 | 177 |
| 403 | 20240223 | 124700 | 4874695200 | 21200 | 21200 | 21250 | 21200 | 290 |
| 404 | 20240223 | 124600 | 4868546900 | 21200 | 21250 | 21250 | 21200 | 1373 |
| 405 | 20240223 | 124500 | 4839432350 | 21250 | 21250 | 21250 | 21200 | 88 |
| 406 | 20240223 | 124400 | 4837564950 | 21200 | 21200 | 21200 | 21200 | 213 |
| 407 | 20240223 | 124300 | 4833049350 | 21200 | 21200 | 21200 | 21200 | 1394 |
| 408 | 20240223 | 124200 | 4803496550 | 21200 | 21250 | 21250 | 21200 | 176 |
| 409 | 20240223 | 124100 | 4799764800 | 21200 | 21250 | 21250 | 21200 | 14528 |
| 410 | 20240223 | 124000 | 4491771050 | 21250 | 21200 | 21250 | 21200 | 3305 |
| 411 | 20240223 | 123900 | 4421700050 | 21200 | 21250 | 21250 | 21200 | 2303 |
| 412 | 20240223 | 123800 | 4372811300 | 21250 | 21250 | 21300 | 21250 | 2714 |
| 413 | 20240223 | 123700 | 4315118350 | 21250 | 21300 | 21300 | 21250 | 2061 |
| 414 | 20240223 | 123600 | 4271319050 | 21300 | 21350 | 21350 | 21300 | 1835 |
| 415 | 20240223 | 123500 | 4232232850 | 21350 | 21350 | 21350 | 21350 | 39 |
| 416 | 20240223 | 123400 | 4231400200 | 21350 | 21350 | 21350 | 21300 | 336 |
| 417 | 20240223 | 123300 | 4224229100 | 21350 | 21350 | 21350 | 21350 | 34 |
| 418 | 20240223 | 123200 | 4223503200 | 21350 | 21350 | 21350 | 21350 | 10 |
| 419 | 20240223 | 123100 | 4223289700 | 21350 | 21350 | 21350 | 21350 | 314 |
| 420 | 20240223 | 123000 | 4216585800 | 21300 | 21350 | 21350 | 21300 | 85 |
| 421 | 20240223 | 122900 | 4214775050 | 21300 | 21350 | 21350 | 21300 | 405 |
| 422 | 20240223 | 122800 | 4206143300 | 21350 | 21300 | 21350 | 21300 | 28 |
| 423 | 20240223 | 122700 | 4205545650 | 21350 | 21350 | 21350 | 21300 | 543 |
| 424 | 20240223 | 122600 | 4193967600 | 21350 | 21350 | 21350 | 21350 | 44 |
| 425 | 20240223 | 122500 | 4193028200 | 21350 | 21300 | 21350 | 21300 | 161 |
| 426 | 20240223 | 122400 | 4189598350 | 21350 | 21350 | 21350 | 21350 | 280 |
| 427 | 20240223 | 122300 | 4183620350 | 21350 | 21350 | 21350 | 21350 | 424 |
| 428 | 20240223 | 122200 | 4174567950 | 21350 | 21350 | 21350 | 21350 | 117 |
| 429 | 20240223 | 122100 | 4172070000 | 21350 | 21300 | 21350 | 21300 | 544 |
| 430 | 20240223 | 122000 | 4160482750 | 21300 | 21300 | 21300 | 21300 | 159 |
| 431 | 20240223 | 121900 | 4157096050 | 21300 | 21300 | 21300 | 21300 | 2600 |
| 432 | 20240223 | 121800 | 4101716050 | 21300 | 21350 | 21350 | 21300 | 50 |
| 433 | 20240223 | 121700 | 4100650550 | 21350 | 21350 | 21350 | 21350 | 7 |
| 434 | 20240223 | 121600 | 4100501100 | 21350 | 21300 | 21350 | 21300 | 180 |
| 435 | 20240223 | 121500 | 4096667050 | 21300 | 21300 | 21300 | 21300 | 1678 |
| 436 | 20240223 | 121400 | 4060925650 | 21300 | 21350 | 21350 | 21300 | 402 |
| 437 | 20240223 | 121300 | 4052357950 | 21350 | 21300 | 21350 | 21300 | 279 |
| 438 | 20240223 | 121200 | 4046412600 | 21300 | 21300 | 21300 | 21300 | 285 |
| 439 | 20240223 | 121100 | 4040342100 | 21300 | 21300 | 21300 | 21300 | 1500 |
| 440 | 20240223 | 121000 | 4008392100 | 21300 | 21350 | 21350 | 21300 | 1520 |
| 441 | 20240223 | 120900 | 3976015100 | 21300 | 21400 | 21400 | 21300 | 535 |
| 442 | 20240223 | 120800 | 3964619100 | 21300 | 21400 | 21400 | 21300 | 555 |
| 443 | 20240223 | 120700 | 3952761700 | 21400 | 21350 | 21400 | 21350 | 11 |
| 444 | 20240223 | 120600 | 3952526800 | 21300 | 21400 | 21400 | 21300 | 1129 |
| 445 | 20240223 | 120500 | 3928414350 | 21350 | 21350 | 21400 | 21350 | 402 |
| 446 | 20240223 | 120400 | 3919831600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 447 | 20240223 | 120300 | 3919831600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 448 | 20240223 | 120200 | 3919831600 | 21350 | 21400 | 21400 | 21350 | 3391 |
| 449 | 20240223 | 120100 | 3847431400 | 21400 | 21450 | 21450 | 21400 | 50 |
| 450 | 20240223 | 120000 | 3846360900 | 21400 | 21400 | 21400 | 21400 | 133 |
| 451 | 20240223 | 115900 | 3843514700 | 21450 | 21450 | 21450 | 21400 | 35 |
| 452 | 20240223 | 115800 | 3842764950 | 21400 | 21400 | 21400 | 21400 | 3045 |
| 453 | 20240223 | 115700 | 3777601950 | 21400 | 21450 | 21450 | 21400 | 391 |
| 454 | 20240223 | 115600 | 3769231300 | 21400 | 21450 | 21450 | 21400 | 65 |
| 455 | 20240223 | 115500 | 3767840050 | 21450 | 21400 | 21450 | 21400 | 35 |
| 456 | 20240223 | 115400 | 3767089350 | 21450 | 21450 | 21450 | 21450 | 303 |
| 457 | 20240223 | 115300 | 3760590000 | 21450 | 21450 | 21450 | 21450 | 344 |
| 458 | 20240223 | 115200 | 3753211200 | 21450 | 21450 | 21450 | 21450 | 219 |
| 459 | 20240223 | 115100 | 3748513650 | 21450 | 21400 | 21450 | 21400 | 165 |
| 460 | 20240223 | 115000 | 3744978400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 461 | 20240223 | 114900 | 3744978400 | 21450 | 21450 | 21450 | 21450 | 106 |
| 462 | 20240223 | 114800 | 3742704700 | 21400 | 21450 | 21450 | 21400 | 101 |
| 463 | 20240223 | 114700 | 3740543250 | 21450 | 21450 | 21450 | 21450 | 4 |
| 464 | 20240223 | 114600 | 3740457450 | 21450 | 21400 | 21450 | 21400 | 133 |
| 465 | 20240223 | 114500 | 3737607600 | 21450 | 21450 | 21450 | 21450 | 5 |
| 466 | 20240223 | 114400 | 3737500350 | 21450 | 21450 | 21450 | 21450 | 146 |
| 467 | 20240223 | 114300 | 3734368650 | 21400 | 21450 | 21450 | 21400 | 118 |
| 468 | 20240223 | 114200 | 3731842550 | 21450 | 21450 | 21450 | 21450 | 241 |
| 469 | 20240223 | 114100 | 3726673100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 470 | 20240223 | 114000 | 3726673100 | 21450 | 21450 | 21450 | 21450 | 102 |
| 471 | 20240223 | 113900 | 3724485200 | 21450 | 21450 | 21450 | 21450 | 504 |
| 472 | 20240223 | 113800 | 3713674400 | 21450 | 21450 | 21450 | 21450 | 448 |
| 473 | 20240223 | 113700 | 3704064800 | 21450 | 21450 | 21450 | 21450 | 38 |
| 474 | 20240223 | 113600 | 3703249700 | 21500 | 21500 | 21500 | 21450 | 161 |
| 475 | 20240223 | 113500 | 3699794200 | 21500 | 21450 | 21500 | 21450 | 133 |
| 476 | 20240223 | 113400 | 3696941200 | 21450 | 21450 | 21450 | 21450 | 73 |
| 477 | 20240223 | 113300 | 3695375350 | 21450 | 21450 | 21450 | 21450 | 12 |
| 478 | 20240223 | 113200 | 3695117950 | 21500 | 21450 | 21500 | 21450 | 179 |
| 479 | 20240223 | 113100 | 3691278350 | 21450 | 21500 | 21500 | 21450 | 150 |
| 480 | 20240223 | 113000 | 3688059200 | 21450 | 21450 | 21500 | 21450 | 201 |
| 481 | 20240223 | 112900 | 3683747700 | 21450 | 21450 | 21450 | 21450 | 275 |
| 482 | 20240223 | 112800 | 3677848950 | 21450 | 21450 | 21450 | 21450 | 204 |
| 483 | 20240223 | 112700 | 3673473150 | 21450 | 21450 | 21450 | 21450 | 100 |
| 484 | 20240223 | 112600 | 3671328150 | 21450 | 21450 | 21450 | 21450 | 656 |
| 485 | 20240223 | 112500 | 3657256950 | 21400 | 21450 | 21450 | 21400 | 448 |
| 486 | 20240223 | 112400 | 3647652350 | 21450 | 21450 | 21450 | 21450 | 56 |
| 487 | 20240223 | 112300 | 3646451150 | 21400 | 21450 | 21450 | 21400 | 60 |
| 488 | 20240223 | 112200 | 3645165400 | 21450 | 21450 | 21450 | 21450 | 638 |
| 489 | 20240223 | 112100 | 3631480300 | 21400 | 21400 | 21400 | 21400 | 434 |
| 490 | 20240223 | 112000 | 3622192700 | 21400 | 21400 | 21400 | 21400 | 110 |
| 491 | 20240223 | 111900 | 3619838700 | 21350 | 21350 | 21350 | 21350 | 805 |
| 492 | 20240223 | 111800 | 3602651950 | 21350 | 21450 | 21450 | 21350 | 3878 |
| 493 | 20240223 | 111700 | 3519648300 | 21450 | 21450 | 21450 | 21450 | 208 |
| 494 | 20240223 | 111600 | 3515186700 | 21450 | 21450 | 21450 | 21450 | 640 |
| 495 | 20240223 | 111500 | 3501458700 | 21450 | 21450 | 21450 | 21450 | 242 |
| 496 | 20240223 | 111400 | 3496267800 | 21450 | 21450 | 21450 | 21450 | 123 |
| 497 | 20240223 | 111300 | 3493629450 | 21450 | 21500 | 21500 | 21450 | 641 |
| 498 | 20240223 | 111200 | 3479878000 | 21500 | 21450 | 21500 | 21450 | 8 |
| 499 | 20240223 | 111100 | 3479706050 | 21450 | 21450 | 21450 | 21450 | 340 |
| 500 | 20240223 | 111000 | 3472413050 | 21450 | 21450 | 21500 | 21450 | 504 |
| 501 | 20240223 | 110900 | 3461597500 | 21450 | 21500 | 21500 | 21450 | 383 |
| 502 | 20240223 | 110800 | 3453370500 | 21500 | 21500 | 21500 | 21500 | 1776 |
| 503 | 20240223 | 110700 | 3415186500 | 21500 | 21500 | 21500 | 21500 | 387 |
| 504 | 20240223 | 110600 | 3406866000 | 21450 | 21450 | 21450 | 21450 | 636 |
| 505 | 20240223 | 110500 | 3393223800 | 21450 | 21450 | 21500 | 21450 | 93 |
| 506 | 20240223 | 110400 | 3391227600 | 21450 | 21450 | 21450 | 21450 | 104 |
| 507 | 20240223 | 110300 | 3388996800 | 21450 | 21450 | 21450 | 21450 | 40 |
| 508 | 20240223 | 110200 | 3388138800 | 21450 | 21450 | 21500 | 21450 | 87 |
| 509 | 20240223 | 110100 | 3386272600 | 21500 | 21500 | 21500 | 21500 | 1 |
| 510 | 20240223 | 110000 | 3386251100 | 21450 | 21450 | 21450 | 21450 | 470 |
| 511 | 20240223 | 105900 | 3376169600 | 21450 | 21450 | 21500 | 21450 | 92 |
| 512 | 20240223 | 105800 | 3374196050 | 21450 | 21500 | 21500 | 21450 | 191 |
| 513 | 20240223 | 105700 | 3370091800 | 21500 | 21500 | 21500 | 21500 | 52 |
| 514 | 20240223 | 105600 | 3368973800 | 21500 | 21450 | 21500 | 21450 | 507 |
| 515 | 20240223 | 105500 | 3358097400 | 21450 | 21400 | 21450 | 21400 | 80 |
| 516 | 20240223 | 105400 | 3356385200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 517 | 20240223 | 105300 | 3356385200 | 21400 | 21450 | 21500 | 21400 | 539 |
| 518 | 20240223 | 105200 | 3344820950 | 21450 | 21450 | 21450 | 21450 | 417 |
| 519 | 20240223 | 105100 | 3335876300 | 21450 | 21450 | 21450 | 21450 | 1332 |
| 520 | 20240223 | 105000 | 3307304900 | 21400 | 21400 | 21400 | 21400 | 832 |
| 521 | 20240223 | 104900 | 3289500100 | 21350 | 21400 | 21400 | 21350 | 160 |
| 522 | 20240223 | 104800 | 3286078100 | 21350 | 21350 | 21350 | 21350 | 1500 |
| 523 | 20240223 | 104700 | 3254053100 | 21350 | 21350 | 21350 | 21350 | 488 |
| 524 | 20240223 | 104600 | 3243634300 | 21350 | 21350 | 21350 | 21350 | 598 |
| 525 | 20240223 | 104500 | 3230867000 | 21300 | 21350 | 21350 | 21300 | 106 |
| 526 | 20240223 | 104400 | 3228608900 | 21350 | 21350 | 21350 | 21300 | 33 |
| 527 | 20240223 | 104300 | 3227904600 | 21350 | 21350 | 21350 | 21300 | 24 |
| 528 | 20240223 | 104200 | 3227392350 | 21350 | 21300 | 21350 | 21300 | 1669 |
| 529 | 20240223 | 104100 | 3191831300 | 21350 | 21300 | 21350 | 21300 | 2095 |
| 530 | 20240223 | 104000 | 3147203050 | 21300 | 21350 | 21350 | 21300 | 3183 |
| 531 | 20240223 | 103900 | 3079347100 | 21350 | 21350 | 21350 | 21350 | 677 |
| 532 | 20240223 | 103800 | 3064893150 | 21350 | 21300 | 21350 | 21300 | 1541 |
| 533 | 20240223 | 103700 | 3032061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 534 | 20240223 | 103600 | 3032061850 | 21300 | 21350 | 21350 | 21300 | 220 |
| 535 | 20240223 | 103500 | 3027374850 | 21300 | 21300 | 21350 | 21300 | 254 |
| 536 | 20240223 | 103400 | 3021961750 | 21300 | 21300 | 21300 | 21250 | 1250 |
| 537 | 20240223 | 103300 | 2995387550 | 21300 | 21300 | 21300 | 21250 | 630 |
| 538 | 20240223 | 103200 | 2981976050 | 21300 | 21300 | 21300 | 21300 | 484 |
| 539 | 20240223 | 103100 | 2971666850 | 21300 | 21300 | 21350 | 21300 | 283 |
| 540 | 20240223 | 103000 | 2965638900 | 21250 | 21350 | 21350 | 21250 | 853 |
| 541 | 20240223 | 102900 | 2947476350 | 21300 | 21300 | 21350 | 21300 | 1969 |
| 542 | 20240223 | 102800 | 2905536450 | 21350 | 21300 | 21350 | 21250 | 657 |
| 543 | 20240223 | 102700 | 2891540200 | 21250 | 21300 | 21300 | 21250 | 900 |
| 544 | 20240223 | 102600 | 2872405150 | 21350 | 21300 | 21350 | 21250 | 305 |
| 545 | 20240223 | 102500 | 2865916900 | 21300 | 21300 | 21350 | 21300 | 553 |
| 546 | 20240223 | 102400 | 2854137750 | 21300 | 21300 | 21300 | 21300 | 83 |
| 547 | 20240223 | 102300 | 2852369850 | 21350 | 21350 | 21350 | 21350 | 32 |
| 548 | 20240223 | 102200 | 2851686650 | 21300 | 21350 | 21350 | 21300 | 426 |
| 549 | 20240223 | 102100 | 2842611550 | 21300 | 21300 | 21300 | 21300 | 605 |
| 550 | 20240223 | 102000 | 2829725050 | 21350 | 21350 | 21350 | 21350 | 9 |
| 551 | 20240223 | 101900 | 2829532900 | 21400 | 21300 | 21400 | 21250 | 2096 |
| 552 | 20240223 | 101800 | 2784872050 | 21300 | 21300 | 21300 | 21300 | 400 |
| 553 | 20240223 | 101700 | 2776352050 | 21350 | 21350 | 21350 | 21250 | 117 |
| 554 | 20240223 | 101600 | 2773864600 | 21250 | 21300 | 21350 | 21250 | 622 |
| 555 | 20240223 | 101500 | 2760628700 | 21300 | 21300 | 21300 | 21300 | 114 |
| 556 | 20240223 | 101400 | 2758200500 | 21350 | 21350 | 21350 | 21300 | 87 |
| 557 | 20240223 | 101300 | 2756346550 | 21300 | 21350 | 21350 | 21300 | 169 |
| 558 | 20240223 | 101200 | 2752745850 | 21350 | 21300 | 21400 | 21300 | 579 |
| 559 | 20240223 | 101100 | 2740409750 | 21250 | 21250 | 21300 | 21250 | 2114 |
| 560 | 20240223 | 101000 | 2695478150 | 21250 | 21350 | 21400 | 21250 | 2721 |
| 561 | 20240223 | 100900 | 2637514450 | 21350 | 21350 | 21350 | 21300 | 1049 |
| 562 | 20240223 | 100800 | 2615169350 | 21350 | 21350 | 21350 | 21300 | 44 |
| 563 | 20240223 | 100700 | 2614230800 | 21300 | 21300 | 21300 | 21300 | 102 |
| 564 | 20240223 | 100600 | 2612058200 | 21300 | 21300 | 21350 | 21300 | 1102 |
| 565 | 20240223 | 100500 | 2588585550 | 21300 | 21300 | 21350 | 21300 | 1893 |
| 566 | 20240223 | 100400 | 2548264600 | 21300 | 21300 | 21350 | 21300 | 577 |
| 567 | 20240223 | 100300 | 2535974350 | 21300 | 21300 | 21350 | 21300 | 1271 |
| 568 | 20240223 | 100200 | 2508902000 | 21300 | 21300 | 21350 | 21250 | 509 |
| 569 | 20240223 | 100100 | 2498045750 | 21300 | 21350 | 21350 | 21300 | 2153 |
| 570 | 20240223 | 100000 | 2452184600 | 21350 | 21350 | 21350 | 21350 | 8 |
| 571 | 20240223 | 095900 | 2452013800 | 21300 | 21350 | 21400 | 21300 | 4298 |
| 572 | 20240223 | 095800 | 2360444800 | 21350 | 21400 | 21400 | 21350 | 2044 |
| 573 | 20240223 | 095700 | 2316804800 | 21400 | 21400 | 21400 | 21350 | 112 |
| 574 | 20240223 | 095600 | 2314413000 | 21400 | 21350 | 21400 | 21350 | 374 |
| 575 | 20240223 | 095500 | 2306411350 | 21400 | 21400 | 21400 | 21350 | 769 |
| 576 | 20240223 | 095400 | 2289992000 | 21400 | 21350 | 21400 | 21350 | 168 |
| 577 | 20240223 | 095300 | 2286404900 | 21350 | 21400 | 21400 | 21350 | 86 |
| 578 | 20240223 | 095200 | 2284566000 | 21400 | 21400 | 21400 | 21400 | 10 |
| 579 | 20240223 | 095100 | 2284352000 | 21400 | 21400 | 21400 | 21400 | 14 |
| 580 | 20240223 | 095000 | 2284052400 | 21400 | 21400 | 21400 | 21350 | 370 |
| 581 | 20240223 | 094900 | 2276141900 | 21400 | 21350 | 21400 | 21350 | 54 |
| 582 | 20240223 | 094800 | 2274986350 | 21350 | 21400 | 21400 | 21300 | 1219 |
| 583 | 20240223 | 094700 | 2248965950 | 21400 | 21400 | 21400 | 21350 | 2096 |
| 584 | 20240223 | 094600 | 2204214000 | 21400 | 21400 | 21400 | 21350 | 139 |
| 585 | 20240223 | 094500 | 2201240900 | 21350 | 21350 | 21400 | 21350 | 1326 |
| 586 | 20240223 | 094400 | 2172930750 | 21350 | 21400 | 21400 | 21350 | 520 |
| 587 | 20240223 | 094300 | 2161827750 | 21400 | 21400 | 21400 | 21400 | 293 |
| 588 | 20240223 | 094200 | 2155557550 | 21400 | 21400 | 21400 | 21350 | 896 |
| 589 | 20240223 | 094100 | 2136383250 | 21400 | 21400 | 21400 | 21350 | 2336 |
| 590 | 20240223 | 094000 | 2086418000 | 21400 | 21400 | 21450 | 21400 | 446 |
| 591 | 20240223 | 093900 | 2076869600 | 21450 | 21500 | 21500 | 21450 | 1060 |
| 592 | 20240223 | 093800 | 2054130600 | 21500 | 21450 | 21500 | 21400 | 767 |
| 593 | 20240223 | 093700 | 2037695100 | 21450 | 21500 | 21500 | 21450 | 123 |
| 594 | 20240223 | 093600 | 2035055350 | 21500 | 21500 | 21500 | 21450 | 276 |
| 595 | 20240223 | 093500 | 2029131350 | 21450 | 21500 | 21500 | 21450 | 792 |
| 596 | 20240223 | 093400 | 2012128800 | 21500 | 21550 | 21550 | 21500 | 687 |
| 597 | 20240223 | 093300 | 1997347500 | 21550 | 21500 | 21550 | 21500 | 1160 |
| 598 | 20240223 | 093200 | 1972397950 | 21500 | 21550 | 21550 | 21500 | 162 |
| 599 | 20240223 | 093100 | 1968914750 | 21550 | 21450 | 21550 | 21450 | 435 |
| 600 | 20240223 | 093000 | 1959583500 | 21450 | 21450 | 21550 | 21350 | 5456 |
| 601 | 20240223 | 092900 | 1842585700 | 21450 | 21400 | 21450 | 21350 | 1534 |
| 602 | 20240223 | 092800 | 1809794100 | 21350 | 21350 | 21350 | 21300 | 1737 |
| 603 | 20240223 | 092700 | 1772758850 | 21400 | 21350 | 21400 | 21350 | 533 |
| 604 | 20240223 | 092600 | 1761378800 | 21300 | 21400 | 21400 | 21300 | 3377 |
| 605 | 20240223 | 092500 | 1689373850 | 21350 | 21350 | 21350 | 21300 | 818 |
| 606 | 20240223 | 092400 | 1671911750 | 21350 | 21300 | 21350 | 21300 | 156 |
| 607 | 20240223 | 092300 | 1668582000 | 21300 | 21250 | 21350 | 21250 | 602 |
| 608 | 20240223 | 092200 | 1655757050 | 21300 | 21300 | 21350 | 21300 | 1154 |
| 609 | 20240223 | 092100 | 1631176800 | 21300 | 21250 | 21300 | 21250 | 697 |
| 610 | 20240223 | 092000 | 1616361050 | 21300 | 21250 | 21300 | 21250 | 344 |
| 611 | 20240223 | 091900 | 1609034850 | 21250 | 21200 | 21300 | 21200 | 2058 |
| 612 | 20240223 | 091800 | 1565362950 | 21250 | 21250 | 21250 | 21150 | 2225 |
| 613 | 20240223 | 091700 | 1518192350 | 21200 | 21250 | 21300 | 21200 | 9846 |
| 614 | 20240223 | 091600 | 1309287100 | 21300 | 21350 | 21400 | 21250 | 4312 |
| 615 | 20240223 | 091500 | 1217404500 | 21350 | 21350 | 21350 | 21350 | 1402 |
| 616 | 20240223 | 091400 | 1187471800 | 21350 | 21400 | 21400 | 21300 | 732 |
| 617 | 20240223 | 091300 | 1171827900 | 21350 | 21400 | 21400 | 21300 | 1030 |
| 618 | 20240223 | 091200 | 1149872900 | 21300 | 21350 | 21350 | 21250 | 6013 |
| 619 | 20240223 | 091100 | 1021782700 | 21350 | 21350 | 21400 | 21250 | 3121 |
| 620 | 20240223 | 091000 | 955284750 | 21350 | 21450 | 21450 | 21300 | 5126 |
| 621 | 20240223 | 090900 | 845917050 | 21450 | 21400 | 21450 | 21400 | 3580 |
| 622 | 20240223 | 090800 | 769285600 | 21400 | 21350 | 21400 | 21350 | 3423 |
| 623 | 20240223 | 090700 | 696186550 | 21350 | 21400 | 21400 | 21350 | 3039 |
| 624 | 20240223 | 090600 | 631252350 | 21400 | 21550 | 21550 | 21350 | 5505 |
| 625 | 20240223 | 090500 | 513315300 | 21500 | 21500 | 21550 | 21500 | 7376 |
| 626 | 20240223 | 090400 | 354715800 | 21550 | 21550 | 21600 | 21500 | 1716 |
| 627 | 20240223 | 090300 | 317764600 | 21550 | 21550 | 21550 | 21500 | 1353 |
| 628 | 20240223 | 090200 | 288636050 | 21500 | 21600 | 21600 | 21450 | 6565 |
| 629 | 20240223 | 090100 | 147398450 | 21600 | 21650 | 21700 | 21600 | 1398 |
| 630 | 20240223 | 090000 | 117196300 | 21600 | 21700 | 21700 | 21600 | 5247 |