34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 192100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 10667 |
| 3 | 20240223 | 192000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240223 | 191900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240223 | 191800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240223 | 191700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240223 | 191600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240223 | 191500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240223 | 191400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240223 | 191300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240223 | 191200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240223 | 191100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240223 | 191000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240223 | 190900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240223 | 190800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240223 | 190700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240223 | 190600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240223 | 190500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240223 | 190400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240223 | 190300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240223 | 190200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240223 | 190100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240223 | 190000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240223 | 185900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240223 | 185800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240223 | 185700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240223 | 185600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240223 | 185500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240223 | 185400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240223 | 185300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240223 | 185200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240223 | 185100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 10667 |
| 33 | 20240223 | 185000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240223 | 184900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240223 | 184800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240223 | 184700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240223 | 184600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240223 | 184500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240223 | 184400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240223 | 184300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240223 | 184200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240223 | 184100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240223 | 184000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240223 | 183900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240223 | 183800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240223 | 183700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240223 | 183600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240223 | 183500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240223 | 183400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240223 | 183300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240223 | 183200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240223 | 183100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240223 | 183000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240223 | 182900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240223 | 182800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240223 | 182700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240223 | 182600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240223 | 182500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240223 | 182400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240223 | 182300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240223 | 182200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240223 | 182100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 10667 |
| 63 | 20240223 | 182000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240223 | 181900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240223 | 181800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240223 | 181700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240223 | 181600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240223 | 181500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240223 | 181400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240223 | 181300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240223 | 181200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240223 | 181100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240223 | 181000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240223 | 180900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240223 | 180800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240223 | 180700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240223 | 180600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240223 | 180500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240223 | 180400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240223 | 180300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240223 | 180200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240223 | 180100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240223 | 180000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240223 | 175900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240223 | 175800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240223 | 175700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240223 | 175600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240223 | 175500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240223 | 175400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240223 | 175300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240223 | 175200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240223 | 175100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 10667 |
| 93 | 20240223 | 175000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240223 | 174900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240223 | 174800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240223 | 174700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240223 | 174600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240223 | 174500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240223 | 174400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240223 | 174300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240223 | 174200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240223 | 174100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240223 | 174000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240223 | 173900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240223 | 173800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240223 | 173700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240223 | 173600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240223 | 173500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240223 | 173400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240223 | 173300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240223 | 173200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240223 | 173100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240223 | 173000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240223 | 172900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240223 | 172800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240223 | 172700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240223 | 172600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240223 | 172500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240223 | 172400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240223 | 172300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240223 | 172200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240223 | 172100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 10667 |
| 123 | 20240223 | 172000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240223 | 171900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240223 | 171800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240223 | 171700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240223 | 171600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240223 | 171500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240223 | 171400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240223 | 171300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240223 | 171200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240223 | 171100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240223 | 171000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240223 | 170900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240223 | 170800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240223 | 170700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240223 | 170600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240223 | 170500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240223 | 170400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240223 | 170300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240223 | 170200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240223 | 170100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240223 | 170000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240223 | 165900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240223 | 165800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240223 | 165700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240223 | 165600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240223 | 165500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240223 | 165400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240223 | 165300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240223 | 165200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240223 | 165100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 10667 |
| 153 | 20240223 | 165000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240223 | 164900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240223 | 164800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240223 | 164700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240223 | 164600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240223 | 164500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240223 | 164400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240223 | 164300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240223 | 164200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240223 | 164100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240223 | 164000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240223 | 163900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240223 | 163800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240223 | 163700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240223 | 163600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240223 | 163500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240223 | 163400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240223 | 163300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240223 | 163200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240223 | 163100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240223 | 163000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240223 | 162900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240223 | 162800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240223 | 162700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240223 | 162600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240223 | 162500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240223 | 162400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240223 | 162300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240223 | 162200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240223 | 162100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 10667 |
| 183 | 20240223 | 162000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20240223 | 161900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20240223 | 161800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20240223 | 161700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20240223 | 161600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20240223 | 161500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20240223 | 161400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20240223 | 161300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20240223 | 161200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20240223 | 161100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20240223 | 161000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240223 | 160900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240223 | 160800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240223 | 160700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240223 | 160600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240223 | 160500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240223 | 160400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240223 | 160300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240223 | 160200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240223 | 160100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240223 | 160000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20240223 | 155900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20240223 | 155800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20240223 | 155700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20240223 | 155600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20240223 | 155500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20240223 | 155400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20240223 | 155300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20240223 | 155200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20240223 | 155100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 10667 |
| 213 | 20240223 | 155000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20240223 | 154900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20240223 | 154800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20240223 | 154700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20240223 | 154600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20240223 | 154500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20240223 | 154400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20240223 | 154300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20240223 | 154200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20240223 | 154100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20240223 | 154000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20240223 | 153900 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20240223 | 153800 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20240223 | 153700 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20240223 | 153600 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20240223 | 153500 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20240223 | 153400 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20240223 | 153300 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20240223 | 153200 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20240223 | 153100 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20240223 | 153000 | 33559169000 | 22850 | 22850 | 22850 | 22850 | 10667 |
| 234 | 20240223 | 152900 | 33315428050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20240223 | 152800 | 33315428050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20240223 | 152700 | 33315428050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20240223 | 152600 | 33315428050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20240223 | 152500 | 33315428050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20240223 | 152400 | 33315428050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20240223 | 152300 | 33315428050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20240223 | 152200 | 33315428050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20240223 | 152100 | 33315428050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 243 | 20240223 | 152000 | 33315428050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20240223 | 151900 | 33315428050 | 22650 | 22750 | 22800 | 22650 | 1329 |
| 245 | 20240223 | 151800 | 33285236700 | 22750 | 22700 | 22800 | 22650 | 2040 |
| 246 | 20240223 | 151700 | 33238959950 | 22750 | 22800 | 22800 | 22700 | 1989 |
| 247 | 20240223 | 151600 | 33193726700 | 22800 | 22750 | 22850 | 22750 | 2559 |
| 248 | 20240223 | 151500 | 33135401350 | 22800 | 22700 | 22800 | 22650 | 1974 |
| 249 | 20240223 | 151400 | 33090526850 | 22700 | 22650 | 22750 | 22650 | 930 |
| 250 | 20240223 | 151300 | 33069451250 | 22600 | 22600 | 22750 | 22600 | 4072 |
| 251 | 20240223 | 151200 | 32977199850 | 22600 | 22700 | 22700 | 22600 | 982 |
| 252 | 20240223 | 151100 | 32954964250 | 22700 | 22700 | 22700 | 22550 | 175 |
| 253 | 20240223 | 151000 | 32950996650 | 22700 | 22700 | 22750 | 22550 | 8391 |
| 254 | 20240223 | 150900 | 32761389550 | 22700 | 22650 | 22700 | 22600 | 1355 |
| 255 | 20240223 | 150800 | 32730725850 | 22600 | 22650 | 22700 | 22600 | 5211 |
| 256 | 20240223 | 150700 | 32612877850 | 22650 | 22700 | 22700 | 22650 | 592 |
| 257 | 20240223 | 150600 | 32599456900 | 22650 | 22700 | 22700 | 22650 | 304 |
| 258 | 20240223 | 150500 | 32592562350 | 22650 | 22700 | 22700 | 22650 | 228 |
| 259 | 20240223 | 150400 | 32587389350 | 22650 | 22650 | 22750 | 22650 | 254 |
| 260 | 20240223 | 150300 | 32581630950 | 22650 | 22700 | 22750 | 22650 | 1093 |
| 261 | 20240223 | 150200 | 32556807000 | 22700 | 22750 | 22750 | 22700 | 242 |
| 262 | 20240223 | 150100 | 32551312550 | 22750 | 22700 | 22750 | 22650 | 271 |
| 263 | 20240223 | 150000 | 32545151400 | 22750 | 22750 | 22800 | 22650 | 8381 |
| 264 | 20240223 | 145900 | 32355080500 | 22800 | 22800 | 22800 | 22750 | 1222 |
| 265 | 20240223 | 145800 | 32327219100 | 22850 | 22850 | 22850 | 22800 | 399 |
| 266 | 20240223 | 145700 | 32318104850 | 22850 | 22800 | 22850 | 22800 | 958 |
| 267 | 20240223 | 145600 | 32296218400 | 22800 | 22800 | 22850 | 22800 | 996 |
| 268 | 20240223 | 145500 | 32273464650 | 22850 | 22850 | 22850 | 22800 | 770 |
| 269 | 20240223 | 145400 | 32255881100 | 22800 | 22750 | 22850 | 22750 | 722 |
| 270 | 20240223 | 145300 | 32239424050 | 22750 | 22750 | 22850 | 22750 | 597 |
| 271 | 20240223 | 145200 | 32225822450 | 22800 | 22750 | 22800 | 22750 | 627 |
| 272 | 20240223 | 145100 | 32211536400 | 22750 | 22800 | 22850 | 22750 | 1171 |
| 273 | 20240223 | 145000 | 32184833700 | 22800 | 22800 | 22850 | 22750 | 1367 |
| 274 | 20240223 | 144900 | 32153626450 | 22800 | 22700 | 22800 | 22650 | 1769 |
| 275 | 20240223 | 144800 | 32113397400 | 22700 | 22700 | 22750 | 22650 | 1215 |
| 276 | 20240223 | 144700 | 32085822700 | 22700 | 22750 | 22750 | 22700 | 1255 |
| 277 | 20240223 | 144600 | 32057330650 | 22750 | 22700 | 22750 | 22650 | 421 |
| 278 | 20240223 | 144500 | 32047772050 | 22700 | 22650 | 22750 | 22650 | 953 |
| 279 | 20240223 | 144400 | 32026152300 | 22650 | 22650 | 22750 | 22650 | 415 |
| 280 | 20240223 | 144300 | 32016740350 | 22650 | 22700 | 22750 | 22650 | 1356 |
| 281 | 20240223 | 144200 | 31985973550 | 22700 | 22700 | 22750 | 22650 | 948 |
| 282 | 20240223 | 144100 | 31964443150 | 22700 | 22750 | 22750 | 22650 | 4339 |
| 283 | 20240223 | 144000 | 31865958300 | 22750 | 22750 | 22850 | 22700 | 5887 |
| 284 | 20240223 | 143900 | 31732075950 | 22750 | 22750 | 22800 | 22750 | 1748 |
| 285 | 20240223 | 143800 | 31692296600 | 22750 | 22850 | 22850 | 22750 | 1437 |
| 286 | 20240223 | 143700 | 31659564450 | 22800 | 22850 | 22850 | 22800 | 426 |
| 287 | 20240223 | 143600 | 31649849800 | 22800 | 22800 | 22900 | 22800 | 1640 |
| 288 | 20240223 | 143500 | 31612402450 | 22800 | 22850 | 22850 | 22800 | 774 |
| 289 | 20240223 | 143400 | 31594748000 | 22800 | 22900 | 22900 | 22800 | 1889 |
| 290 | 20240223 | 143300 | 31551601500 | 22900 | 22900 | 22950 | 22900 | 1559 |
| 291 | 20240223 | 143200 | 31515891100 | 22950 | 22950 | 23000 | 22900 | 3019 |
| 292 | 20240223 | 143100 | 31446671000 | 22950 | 22950 | 23000 | 22950 | 966 |
| 293 | 20240223 | 143000 | 31424492850 | 22950 | 22900 | 23000 | 22900 | 620 |
| 294 | 20240223 | 142900 | 31410275000 | 23000 | 22900 | 23000 | 22900 | 642 |
| 295 | 20240223 | 142800 | 31395527500 | 22950 | 22900 | 23000 | 22900 | 278 |
| 296 | 20240223 | 142700 | 31389152550 | 22900 | 22950 | 23050 | 22900 | 1994 |
| 297 | 20240223 | 142600 | 31343384900 | 22950 | 22950 | 23000 | 22900 | 505 |
| 298 | 20240223 | 142500 | 31331785500 | 22950 | 22950 | 23050 | 22950 | 1808 |
| 299 | 20240223 | 142400 | 31290211900 | 22950 | 22900 | 23000 | 22850 | 1021 |
| 300 | 20240223 | 142300 | 31266820950 | 22850 | 22950 | 23000 | 22850 | 2178 |
| 301 | 20240223 | 142200 | 31216923700 | 22950 | 22900 | 22950 | 22900 | 1229 |
| 302 | 20240223 | 142100 | 31188726400 | 22900 | 22900 | 23000 | 22900 | 1242 |
| 303 | 20240223 | 142000 | 31160271350 | 23000 | 22900 | 23000 | 22900 | 951 |
| 304 | 20240223 | 141900 | 31138483400 | 22900 | 23000 | 23000 | 22900 | 569 |
| 305 | 20240223 | 141800 | 31125412100 | 23000 | 22950 | 23000 | 22900 | 164 |
| 306 | 20240223 | 141700 | 31121647200 | 22950 | 22900 | 23050 | 22900 | 1001 |
| 307 | 20240223 | 141600 | 31098665800 | 22900 | 23000 | 23050 | 22900 | 1834 |
| 308 | 20240223 | 141500 | 31056539400 | 23050 | 23000 | 23050 | 22950 | 516 |
| 309 | 20240223 | 141400 | 31044664950 | 23000 | 23050 | 23050 | 22950 | 532 |
| 310 | 20240223 | 141300 | 31032428650 | 23050 | 22950 | 23050 | 22950 | 527 |
| 311 | 20240223 | 141200 | 31020307750 | 22950 | 22950 | 23000 | 22900 | 788 |
| 312 | 20240223 | 141100 | 31002226400 | 22950 | 22900 | 23000 | 22900 | 1094 |
| 313 | 20240223 | 141000 | 30977131150 | 22900 | 22900 | 22950 | 22850 | 732 |
| 314 | 20240223 | 140900 | 30960370350 | 22900 | 22950 | 22950 | 22850 | 720 |
| 315 | 20240223 | 140800 | 30943881800 | 22950 | 22950 | 23000 | 22900 | 1124 |
| 316 | 20240223 | 140700 | 30918079850 | 22950 | 22850 | 22950 | 22850 | 827 |
| 317 | 20240223 | 140600 | 30899142850 | 22850 | 22850 | 22900 | 22850 | 1177 |
| 318 | 20240223 | 140500 | 30872209250 | 22850 | 22800 | 22900 | 22800 | 1062 |
| 319 | 20240223 | 140400 | 30847953400 | 22800 | 22850 | 22900 | 22800 | 7037 |
| 320 | 20240223 | 140300 | 30687364100 | 22850 | 22850 | 22900 | 22800 | 1052 |
| 321 | 20240223 | 140200 | 30663311400 | 22900 | 22800 | 22900 | 22800 | 909 |
| 322 | 20240223 | 140100 | 30642540450 | 22850 | 22800 | 22850 | 22800 | 3434 |
| 323 | 20240223 | 140000 | 30564213150 | 22800 | 22850 | 22850 | 22800 | 3910 |
| 324 | 20240223 | 135900 | 30474958450 | 22850 | 22850 | 22900 | 22800 | 9584 |
| 325 | 20240223 | 135800 | 30255967850 | 22900 | 22950 | 23000 | 22850 | 7975 |
| 326 | 20240223 | 135700 | 30073270050 | 22950 | 23000 | 23000 | 22950 | 1982 |
| 327 | 20240223 | 135600 | 30027730200 | 23000 | 23000 | 23000 | 22950 | 999 |
| 328 | 20240223 | 135500 | 30004798300 | 22950 | 22950 | 23000 | 22950 | 2459 |
| 329 | 20240223 | 135400 | 29948348600 | 22950 | 22950 | 23000 | 22950 | 2554 |
| 330 | 20240223 | 135300 | 29889630700 | 22950 | 23050 | 23050 | 22950 | 3258 |
| 331 | 20240223 | 135200 | 29814683100 | 23050 | 23000 | 23050 | 22950 | 3206 |
| 332 | 20240223 | 135100 | 29740952850 | 23000 | 23000 | 23050 | 23000 | 1188 |
| 333 | 20240223 | 135000 | 29713624850 | 23000 | 23000 | 23050 | 22900 | 4523 |
| 334 | 20240223 | 134900 | 29609759400 | 23000 | 23000 | 23050 | 22950 | 2779 |
| 335 | 20240223 | 134800 | 29545939250 | 23000 | 23000 | 23050 | 23000 | 889 |
| 336 | 20240223 | 134700 | 29525483550 | 23000 | 23000 | 23050 | 23000 | 1318 |
| 337 | 20240223 | 134600 | 29495156750 | 23000 | 23050 | 23100 | 23000 | 1279 |
| 338 | 20240223 | 134500 | 29465721250 | 23050 | 23100 | 23100 | 23000 | 2949 |
| 339 | 20240223 | 134400 | 29397644200 | 23150 | 23100 | 23150 | 23000 | 7498 |
| 340 | 20240223 | 134300 | 29224720650 | 23100 | 23100 | 23200 | 23050 | 4540 |
| 341 | 20240223 | 134200 | 29119794050 | 23100 | 23150 | 23200 | 23000 | 8227 |
| 342 | 20240223 | 134100 | 28929602750 | 23150 | 23150 | 23200 | 23150 | 1633 |
| 343 | 20240223 | 134000 | 28891787700 | 23200 | 23250 | 23300 | 23150 | 1836 |
| 344 | 20240223 | 133900 | 28849168950 | 23250 | 23250 | 23250 | 23200 | 576 |
| 345 | 20240223 | 133800 | 28835783450 | 23300 | 23250 | 23350 | 23200 | 516 |
| 346 | 20240223 | 133700 | 28823760850 | 23300 | 23250 | 23350 | 23200 | 366 |
| 347 | 20240223 | 133600 | 28815250200 | 23250 | 23250 | 23300 | 23200 | 1511 |
| 348 | 20240223 | 133500 | 28780070700 | 23200 | 23200 | 23300 | 23150 | 1095 |
| 349 | 20240223 | 133400 | 28754623750 | 23200 | 23250 | 23250 | 23150 | 956 |
| 350 | 20240223 | 133300 | 28732441750 | 23200 | 23100 | 23200 | 23100 | 576 |
| 351 | 20240223 | 133200 | 28719104000 | 23100 | 23100 | 23200 | 23100 | 3344 |
| 352 | 20240223 | 133100 | 28641784950 | 23100 | 23100 | 23150 | 23100 | 476 |
| 353 | 20240223 | 133000 | 28630785650 | 23150 | 23200 | 23200 | 23100 | 3491 |
| 354 | 20240223 | 132900 | 28549963850 | 23200 | 23150 | 23200 | 23150 | 748 |
| 355 | 20240223 | 132800 | 28532619750 | 23200 | 23200 | 23250 | 23150 | 866 |
| 356 | 20240223 | 132700 | 28512549700 | 23200 | 23200 | 23250 | 23150 | 493 |
| 357 | 20240223 | 132600 | 28501102550 | 23200 | 23150 | 23200 | 23150 | 639 |
| 358 | 20240223 | 132500 | 28486286500 | 23150 | 23150 | 23250 | 23150 | 1230 |
| 359 | 20240223 | 132400 | 28457781500 | 23200 | 23200 | 23200 | 23150 | 1682 |
| 360 | 20240223 | 132300 | 28418825150 | 23200 | 23200 | 23250 | 23200 | 597 |
| 361 | 20240223 | 132200 | 28404967150 | 23200 | 23200 | 23250 | 23200 | 827 |
| 362 | 20240223 | 132100 | 28385760050 | 23200 | 23150 | 23250 | 23150 | 434 |
| 363 | 20240223 | 132000 | 28375689500 | 23150 | 23200 | 23200 | 23150 | 512 |
| 364 | 20240223 | 131900 | 28363822600 | 23200 | 23150 | 23200 | 23150 | 2656 |
| 365 | 20240223 | 131800 | 28302314100 | 23150 | 23150 | 23200 | 23100 | 1474 |
| 366 | 20240223 | 131700 | 28268181350 | 23200 | 23150 | 23200 | 23150 | 707 |
| 367 | 20240223 | 131600 | 28251807050 | 23150 | 23150 | 23200 | 23150 | 581 |
| 368 | 20240223 | 131500 | 28238352000 | 23150 | 23150 | 23200 | 23100 | 735 |
| 369 | 20240223 | 131400 | 28221337450 | 23150 | 23100 | 23200 | 23100 | 1308 |
| 370 | 20240223 | 131300 | 28191059350 | 23100 | 23100 | 23150 | 23100 | 999 |
| 371 | 20240223 | 131200 | 28167967900 | 23100 | 23100 | 23200 | 23100 | 368 |
| 372 | 20240223 | 131100 | 28159461150 | 23100 | 23150 | 23200 | 23100 | 1540 |
| 373 | 20240223 | 131000 | 28123804900 | 23150 | 23150 | 23200 | 23150 | 488 |
| 374 | 20240223 | 130900 | 28112504150 | 23150 | 23150 | 23200 | 23150 | 1226 |
| 375 | 20240223 | 130800 | 28084106900 | 23150 | 23150 | 23200 | 23150 | 1137 |
| 376 | 20240223 | 130700 | 28057741750 | 23150 | 23150 | 23200 | 23000 | 6330 |
| 377 | 20240223 | 130600 | 27911580300 | 23150 | 23150 | 23250 | 23150 | 968 |
| 378 | 20240223 | 130500 | 27889153350 | 23150 | 23200 | 23250 | 23150 | 1153 |
| 379 | 20240223 | 130400 | 27862392000 | 23150 | 23200 | 23200 | 23150 | 1129 |
| 380 | 20240223 | 130300 | 27836205350 | 23250 | 23250 | 23300 | 23200 | 491 |
| 381 | 20240223 | 130200 | 27824790800 | 23250 | 23250 | 23300 | 23200 | 469 |
| 382 | 20240223 | 130100 | 27813886150 | 23250 | 23300 | 23300 | 23250 | 632 |
| 383 | 20240223 | 130000 | 27799175500 | 23250 | 23150 | 23300 | 23100 | 2094 |
| 384 | 20240223 | 125900 | 27750664550 | 23200 | 23300 | 23300 | 23150 | 4682 |
| 385 | 20240223 | 125800 | 27642120400 | 23300 | 23250 | 23300 | 23200 | 424 |
| 386 | 20240223 | 125700 | 27632253250 | 23250 | 23200 | 23350 | 23200 | 886 |
| 387 | 20240223 | 125600 | 27611649550 | 23200 | 23250 | 23350 | 23200 | 780 |
| 388 | 20240223 | 125500 | 27593502700 | 23250 | 23250 | 23350 | 23250 | 2302 |
| 389 | 20240223 | 125400 | 27539901000 | 23250 | 23300 | 23350 | 23250 | 743 |
| 390 | 20240223 | 125300 | 27522602100 | 23300 | 23350 | 23350 | 23250 | 1988 |
| 391 | 20240223 | 125200 | 27476340200 | 23350 | 23250 | 23350 | 23250 | 1222 |
| 392 | 20240223 | 125100 | 27447899700 | 23250 | 23400 | 23400 | 23250 | 3350 |
| 393 | 20240223 | 125000 | 27369813150 | 23400 | 23350 | 23450 | 23300 | 3272 |
| 394 | 20240223 | 124900 | 27293205150 | 23400 | 23400 | 23450 | 23150 | 10243 |
| 395 | 20240223 | 124800 | 27054939750 | 23400 | 23400 | 23450 | 23350 | 1505 |
| 396 | 20240223 | 124700 | 27019702200 | 23400 | 23400 | 23500 | 23400 | 2590 |
| 397 | 20240223 | 124600 | 26959075900 | 23450 | 23500 | 23500 | 23400 | 1023 |
| 398 | 20240223 | 124500 | 26935095550 | 23450 | 23450 | 23550 | 23400 | 1631 |
| 399 | 20240223 | 124400 | 26896804850 | 23450 | 23500 | 23550 | 23450 | 973 |
| 400 | 20240223 | 124300 | 26873927100 | 23500 | 23500 | 23550 | 23400 | 1589 |
| 401 | 20240223 | 124200 | 26836662600 | 23500 | 23450 | 23600 | 23450 | 1533 |
| 402 | 20240223 | 124100 | 26800627650 | 23450 | 23500 | 23500 | 23450 | 2160 |
| 403 | 20240223 | 124000 | 26749904400 | 23450 | 23500 | 23550 | 23450 | 4615 |
| 404 | 20240223 | 123900 | 26641446800 | 23500 | 23600 | 23600 | 23450 | 7230 |
| 405 | 20240223 | 123800 | 26471448400 | 23600 | 23800 | 23800 | 23600 | 5122 |
| 406 | 20240223 | 123700 | 26350274850 | 23800 | 23800 | 23850 | 23750 | 939 |
| 407 | 20240223 | 123600 | 26327918600 | 23800 | 23850 | 23850 | 23750 | 1262 |
| 408 | 20240223 | 123500 | 26297877550 | 23850 | 23800 | 23850 | 23800 | 1315 |
| 409 | 20240223 | 123400 | 26266556450 | 23800 | 23850 | 23900 | 23800 | 1825 |
| 410 | 20240223 | 123300 | 26222980550 | 23850 | 23850 | 23900 | 23800 | 2632 |
| 411 | 20240223 | 123200 | 26160201950 | 23850 | 23850 | 23900 | 23850 | 1090 |
| 412 | 20240223 | 123100 | 26134186850 | 23850 | 23900 | 23950 | 23850 | 754 |
| 413 | 20240223 | 123000 | 26116174500 | 23950 | 23900 | 23950 | 23850 | 3247 |
| 414 | 20240223 | 122900 | 26038538500 | 23900 | 23900 | 23950 | 23900 | 1250 |
| 415 | 20240223 | 122800 | 26008655000 | 23900 | 23850 | 23900 | 23800 | 1355 |
| 416 | 20240223 | 122700 | 25976284000 | 23850 | 23900 | 23900 | 23800 | 2598 |
| 417 | 20240223 | 122600 | 25914288900 | 23950 | 23900 | 23950 | 23900 | 1619 |
| 418 | 20240223 | 122500 | 25875544700 | 23900 | 23850 | 23950 | 23800 | 2201 |
| 419 | 20240223 | 122400 | 25822953750 | 23850 | 23850 | 23900 | 23800 | 2847 |
| 420 | 20240223 | 122300 | 25755041500 | 23850 | 23900 | 23900 | 23800 | 1234 |
| 421 | 20240223 | 122200 | 25725592200 | 23850 | 23900 | 23950 | 23850 | 5046 |
| 422 | 20240223 | 122100 | 25605103450 | 23950 | 24000 | 24000 | 23900 | 2407 |
| 423 | 20240223 | 122000 | 25547507750 | 23950 | 23900 | 24050 | 23850 | 9291 |
| 424 | 20240223 | 121900 | 25324764550 | 23900 | 23800 | 23950 | 23800 | 7481 |
| 425 | 20240223 | 121800 | 25146077250 | 23850 | 23800 | 23850 | 23800 | 1834 |
| 426 | 20240223 | 121700 | 25102363450 | 23800 | 23800 | 23850 | 23750 | 1494 |
| 427 | 20240223 | 121600 | 25066794800 | 23800 | 23750 | 23850 | 23750 | 2850 |
| 428 | 20240223 | 121500 | 24998923150 | 23750 | 23800 | 23850 | 23750 | 3048 |
| 429 | 20240223 | 121400 | 24926340450 | 23800 | 23800 | 23850 | 23750 | 2170 |
| 430 | 20240223 | 121300 | 24874718450 | 23750 | 23800 | 23850 | 23750 | 5416 |
| 431 | 20240223 | 121200 | 24745763750 | 23800 | 23850 | 23900 | 23700 | 10570 |
| 432 | 20240223 | 121100 | 24494077350 | 23850 | 23650 | 23850 | 23600 | 9667 |
| 433 | 20240223 | 121000 | 24264318600 | 23650 | 23700 | 23700 | 23650 | 1156 |
| 434 | 20240223 | 120900 | 24236953200 | 23700 | 23700 | 23750 | 23650 | 1965 |
| 435 | 20240223 | 120800 | 24190375650 | 23750 | 23650 | 23750 | 23600 | 3538 |
| 436 | 20240223 | 120700 | 24106603800 | 23600 | 23650 | 23650 | 23600 | 665 |
| 437 | 20240223 | 120600 | 24090887750 | 23650 | 23600 | 23700 | 23600 | 466 |
| 438 | 20240223 | 120500 | 24079870650 | 23650 | 23650 | 23650 | 23600 | 1498 |
| 439 | 20240223 | 120400 | 24044458300 | 23700 | 23550 | 23700 | 23550 | 1669 |
| 440 | 20240223 | 120300 | 24005003700 | 23550 | 23600 | 23650 | 23550 | 1470 |
| 441 | 20240223 | 120200 | 23970321050 | 23650 | 23600 | 23650 | 23550 | 3839 |
| 442 | 20240223 | 120100 | 23879675900 | 23600 | 23600 | 23650 | 23550 | 1071 |
| 443 | 20240223 | 120000 | 23854393400 | 23600 | 23650 | 23700 | 23550 | 714 |
| 444 | 20240223 | 115900 | 23837537100 | 23700 | 23700 | 23700 | 23550 | 3912 |
| 445 | 20240223 | 115800 | 23745067200 | 23650 | 23700 | 23700 | 23550 | 4873 |
| 446 | 20240223 | 115700 | 23629874450 | 23800 | 23650 | 23800 | 23600 | 3522 |
| 447 | 20240223 | 115600 | 23546281300 | 23650 | 23700 | 23750 | 23650 | 6404 |
| 448 | 20240223 | 115500 | 23394461100 | 23700 | 23600 | 23700 | 23600 | 6857 |
| 449 | 20240223 | 115400 | 23231977650 | 23550 | 23650 | 23700 | 23500 | 1126 |
| 450 | 20240223 | 115300 | 23205421050 | 23650 | 23500 | 23650 | 23450 | 1419 |
| 451 | 20240223 | 115200 | 23172003150 | 23500 | 23550 | 23550 | 23400 | 437 |
| 452 | 20240223 | 115100 | 23161733900 | 23500 | 23500 | 23550 | 23450 | 619 |
| 453 | 20240223 | 115000 | 23147185350 | 23500 | 23450 | 23550 | 23450 | 2092 |
| 454 | 20240223 | 114900 | 23098052700 | 23450 | 23450 | 23500 | 23400 | 329 |
| 455 | 20240223 | 114800 | 23090337350 | 23500 | 23550 | 23600 | 23150 | 6162 |
| 456 | 20240223 | 114700 | 22946462450 | 23550 | 23500 | 23650 | 23500 | 2390 |
| 457 | 20240223 | 114600 | 22890099800 | 23500 | 23500 | 23600 | 23450 | 495 |
| 458 | 20240223 | 114500 | 22878467150 | 23450 | 23400 | 23600 | 23350 | 6514 |
| 459 | 20240223 | 114400 | 22725682050 | 23400 | 23300 | 23400 | 23300 | 853 |
| 460 | 20240223 | 114300 | 22705773950 | 23300 | 23350 | 23400 | 23250 | 1515 |
| 461 | 20240223 | 114200 | 22670426950 | 23350 | 23350 | 23450 | 23300 | 3273 |
| 462 | 20240223 | 114100 | 22593871200 | 23300 | 23350 | 23400 | 23300 | 1691 |
| 463 | 20240223 | 114000 | 22554414650 | 23300 | 23350 | 23400 | 23300 | 1995 |
| 464 | 20240223 | 113900 | 22507899200 | 23350 | 23300 | 23400 | 23300 | 3344 |
| 465 | 20240223 | 113800 | 22429881800 | 23300 | 23350 | 23350 | 23200 | 10968 |
| 466 | 20240223 | 113700 | 22174624500 | 23400 | 23350 | 23400 | 23300 | 1332 |
| 467 | 20240223 | 113600 | 22143516850 | 23350 | 23500 | 23500 | 23250 | 6070 |
| 468 | 20240223 | 113500 | 22001754600 | 23450 | 23450 | 23500 | 23400 | 6475 |
| 469 | 20240223 | 113400 | 21850021550 | 23450 | 23500 | 23550 | 23450 | 1153 |
| 470 | 20240223 | 113300 | 21822943600 | 23500 | 23500 | 23550 | 23500 | 471 |
| 471 | 20240223 | 113200 | 21811861850 | 23550 | 23500 | 23550 | 23450 | 2328 |
| 472 | 20240223 | 113100 | 21757179800 | 23500 | 23500 | 23600 | 23500 | 2380 |
| 473 | 20240223 | 113000 | 21701223700 | 23450 | 23550 | 23600 | 23450 | 2872 |
| 474 | 20240223 | 112900 | 21633739250 | 23550 | 23550 | 23600 | 23450 | 4041 |
| 475 | 20240223 | 112800 | 21538687800 | 23550 | 23550 | 23600 | 23500 | 2460 |
| 476 | 20240223 | 112700 | 21480748500 | 23550 | 23650 | 23700 | 23500 | 1814 |
| 477 | 20240223 | 112600 | 21437982350 | 23650 | 23700 | 23700 | 23600 | 800 |
| 478 | 20240223 | 112500 | 21419040450 | 23700 | 23650 | 23700 | 23550 | 2214 |
| 479 | 20240223 | 112400 | 21366779600 | 23700 | 23700 | 23750 | 23600 | 652 |
| 480 | 20240223 | 112300 | 21351335350 | 23750 | 23650 | 23850 | 23650 | 2513 |
| 481 | 20240223 | 112200 | 21291616300 | 23750 | 23500 | 23750 | 23450 | 2881 |
| 482 | 20240223 | 112100 | 21223436750 | 23500 | 23500 | 23600 | 23500 | 1772 |
| 483 | 20240223 | 112000 | 21181748900 | 23500 | 23500 | 23550 | 23500 | 1122 |
| 484 | 20240223 | 111900 | 21155364450 | 23500 | 23550 | 23600 | 23500 | 1299 |
| 485 | 20240223 | 111800 | 21124783150 | 23550 | 23500 | 23600 | 23450 | 4874 |
| 486 | 20240223 | 111700 | 21010112950 | 23550 | 23500 | 23600 | 23500 | 3065 |
| 487 | 20240223 | 111600 | 20938032550 | 23600 | 23650 | 23650 | 23500 | 1941 |
| 488 | 20240223 | 111500 | 20892263250 | 23700 | 23650 | 23750 | 23600 | 3280 |
| 489 | 20240223 | 111400 | 20814654300 | 23650 | 23550 | 23650 | 23550 | 1437 |
| 490 | 20240223 | 111300 | 20780750150 | 23550 | 23550 | 23700 | 23500 | 9319 |
| 491 | 20240223 | 111200 | 20561214700 | 23550 | 23700 | 23750 | 23550 | 7085 |
| 492 | 20240223 | 111100 | 20393826550 | 23700 | 23700 | 23800 | 23650 | 1930 |
| 493 | 20240223 | 111000 | 20348113900 | 23700 | 23750 | 23800 | 23700 | 1632 |
| 494 | 20240223 | 110900 | 20309365800 | 23750 | 23700 | 23800 | 23700 | 1343 |
| 495 | 20240223 | 110800 | 20277477100 | 23750 | 23600 | 23800 | 23600 | 3935 |
| 496 | 20240223 | 110700 | 20184097950 | 23600 | 23800 | 23800 | 23600 | 8695 |
| 497 | 20240223 | 110600 | 19978050450 | 23750 | 23750 | 23900 | 23750 | 1161 |
| 498 | 20240223 | 110500 | 19950419050 | 23750 | 23900 | 23950 | 23750 | 3497 |
| 499 | 20240223 | 110400 | 19867014450 | 23900 | 24050 | 24050 | 23900 | 8743 |
| 500 | 20240223 | 110300 | 19657591100 | 24050 | 24200 | 24200 | 24000 | 3574 |
| 501 | 20240223 | 110200 | 19571370650 | 24150 | 24150 | 24200 | 24050 | 4928 |
| 502 | 20240223 | 110100 | 19452446100 | 24150 | 24000 | 24150 | 23950 | 11347 |
| 503 | 20240223 | 110000 | 19179625850 | 24050 | 23900 | 24050 | 23900 | 7431 |
| 504 | 20240223 | 105900 | 19001181550 | 23950 | 24000 | 24050 | 23900 | 6860 |
| 505 | 20240223 | 105800 | 18836978200 | 24050 | 24000 | 24050 | 24000 | 2498 |
| 506 | 20240223 | 105700 | 18776969900 | 24000 | 24100 | 24100 | 24000 | 2511 |
| 507 | 20240223 | 105600 | 18716580700 | 24100 | 23950 | 24100 | 23900 | 7391 |
| 508 | 20240223 | 105500 | 18539034050 | 23950 | 23800 | 24000 | 23800 | 8082 |
| 509 | 20240223 | 105400 | 18345681950 | 23750 | 23900 | 23900 | 23750 | 6408 |
| 510 | 20240223 | 105300 | 18192690000 | 23850 | 23750 | 23900 | 23700 | 4500 |
| 511 | 20240223 | 105200 | 18085747150 | 23750 | 23700 | 23900 | 23600 | 8436 |
| 512 | 20240223 | 105100 | 17885457100 | 23700 | 23800 | 23850 | 23600 | 7029 |
| 513 | 20240223 | 105000 | 17718870000 | 23850 | 23750 | 23900 | 23550 | 9796 |
| 514 | 20240223 | 104900 | 17486577200 | 23750 | 23900 | 23950 | 23750 | 13865 |
| 515 | 20240223 | 104800 | 17156688250 | 23900 | 24150 | 24150 | 23850 | 10118 |
| 516 | 20240223 | 104700 | 16914032800 | 24150 | 24200 | 24250 | 24100 | 6486 |
| 517 | 20240223 | 104600 | 16757152600 | 24200 | 24200 | 24300 | 24150 | 11095 |
| 518 | 20240223 | 104500 | 16488606550 | 24200 | 24200 | 24300 | 24150 | 8753 |
| 519 | 20240223 | 104400 | 16276361800 | 24200 | 24150 | 24300 | 24100 | 8465 |
| 520 | 20240223 | 104300 | 16071328950 | 24100 | 24150 | 24250 | 24100 | 6436 |
| 521 | 20240223 | 104200 | 15915670700 | 24150 | 24000 | 24200 | 23900 | 8022 |
| 522 | 20240223 | 104100 | 15722470900 | 23900 | 24150 | 24150 | 23850 | 11459 |
| 523 | 20240223 | 104000 | 15447728600 | 24100 | 24250 | 24350 | 24100 | 17427 |
| 524 | 20240223 | 103900 | 15025586500 | 24250 | 24200 | 24250 | 24050 | 7819 |
| 525 | 20240223 | 103800 | 14836654300 | 24200 | 24250 | 24300 | 24150 | 12792 |
| 526 | 20240223 | 103700 | 14526403000 | 24300 | 24150 | 24350 | 24100 | 19606 |
| 527 | 20240223 | 103600 | 14051034100 | 24150 | 23800 | 24200 | 23800 | 34567 |
| 528 | 20240223 | 103500 | 13220712200 | 23850 | 23850 | 23900 | 23800 | 7459 |
| 529 | 20240223 | 103400 | 13042627550 | 23900 | 23800 | 23900 | 23750 | 7712 |
| 530 | 20240223 | 103300 | 12858692600 | 23800 | 23650 | 23850 | 23650 | 6735 |
| 531 | 20240223 | 103200 | 12698614900 | 23650 | 23700 | 23750 | 23600 | 3895 |
| 532 | 20240223 | 103100 | 12606368300 | 23700 | 23800 | 23900 | 23650 | 14283 |
| 533 | 20240223 | 103000 | 12266674800 | 23800 | 23600 | 23800 | 23450 | 16886 |
| 534 | 20240223 | 102900 | 11867638350 | 23600 | 23650 | 23700 | 23550 | 13670 |
| 535 | 20240223 | 102800 | 11544473650 | 23650 | 23500 | 23650 | 23450 | 31388 |
| 536 | 20240223 | 102700 | 10803392950 | 23450 | 23400 | 23600 | 23350 | 9585 |
| 537 | 20240223 | 102600 | 10578213700 | 23450 | 23600 | 23600 | 23400 | 17399 |
| 538 | 20240223 | 102500 | 10168476500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 539 | 20240223 | 102400 | 10168476500 | 23550 | 23500 | 23550 | 23500 | 18637 |
| 540 | 20240223 | 102300 | 9730120900 | 23500 | 23350 | 23500 | 23300 | 22805 |
| 541 | 20240223 | 102200 | 9195528350 | 23350 | 23150 | 23350 | 23150 | 6233 |
| 542 | 20240223 | 102100 | 9050405800 | 23150 | 23150 | 23200 | 23100 | 947 |
| 543 | 20240223 | 102000 | 9028481850 | 23100 | 23150 | 23200 | 23100 | 4899 |
| 544 | 20240223 | 101900 | 8915189900 | 23100 | 23100 | 23200 | 23100 | 1469 |
| 545 | 20240223 | 101800 | 8881242000 | 23100 | 23150 | 23200 | 23100 | 6804 |
| 546 | 20240223 | 101700 | 8723875450 | 23150 | 22950 | 23150 | 22850 | 10502 |
| 547 | 20240223 | 101600 | 8482405050 | 22950 | 23000 | 23050 | 22950 | 7199 |
| 548 | 20240223 | 101500 | 8316867000 | 23000 | 23150 | 23150 | 23000 | 11376 |
| 549 | 20240223 | 101400 | 8053943700 | 23200 | 23250 | 23300 | 23150 | 7556 |
| 550 | 20240223 | 101300 | 7878304500 | 23250 | 23300 | 23350 | 23250 | 7272 |
| 551 | 20240223 | 101200 | 7708913950 | 23350 | 23300 | 23350 | 23250 | 3929 |
| 552 | 20240223 | 101100 | 7617369050 | 23300 | 23350 | 23400 | 23200 | 3878 |
| 553 | 20240223 | 101000 | 7527039000 | 23350 | 23350 | 23400 | 23250 | 13194 |
| 554 | 20240223 | 100900 | 7218985700 | 23300 | 23300 | 23300 | 23150 | 10500 |
| 555 | 20240223 | 100800 | 6974730200 | 23300 | 23250 | 23300 | 23250 | 5212 |
| 556 | 20240223 | 100700 | 6853373450 | 23300 | 23050 | 23300 | 23050 | 10939 |
| 557 | 20240223 | 100600 | 6599845100 | 23100 | 23050 | 23150 | 23000 | 2104 |
| 558 | 20240223 | 100500 | 6551346550 | 23150 | 23000 | 23150 | 22950 | 4468 |
| 559 | 20240223 | 100400 | 6448341750 | 22950 | 23000 | 23050 | 22850 | 9770 |
| 560 | 20240223 | 100300 | 6224068250 | 23050 | 23300 | 23300 | 23000 | 9822 |
| 561 | 20240223 | 100200 | 5996832250 | 23250 | 23300 | 23300 | 23150 | 7007 |
| 562 | 20240223 | 100100 | 5834270350 | 23250 | 23350 | 23350 | 23250 | 7666 |
| 563 | 20240223 | 100000 | 5655477900 | 23250 | 23150 | 23350 | 23150 | 14161 |
| 564 | 20240223 | 095900 | 5326117250 | 23200 | 23300 | 23300 | 23150 | 5229 |
| 565 | 20240223 | 095800 | 5204573150 | 23250 | 23100 | 23300 | 23100 | 8956 |
| 566 | 20240223 | 095700 | 4996466700 | 23050 | 22950 | 23300 | 22900 | 25227 |
| 567 | 20240223 | 095600 | 4414730600 | 22950 | 22850 | 22950 | 22800 | 8560 |
| 568 | 20240223 | 095500 | 4218952400 | 22850 | 22450 | 22850 | 22400 | 19277 |
| 569 | 20240223 | 095400 | 3782466350 | 22450 | 22400 | 22500 | 22350 | 3981 |
| 570 | 20240223 | 095300 | 3693085800 | 22500 | 22200 | 22500 | 22200 | 6914 |
| 571 | 20240223 | 095200 | 3538439100 | 22150 | 22200 | 22250 | 22150 | 731 |
| 572 | 20240223 | 095100 | 3522190300 | 22150 | 22200 | 22200 | 22100 | 4779 |
| 573 | 20240223 | 095000 | 3416344700 | 22300 | 22300 | 22350 | 22250 | 4133 |
| 574 | 20240223 | 094900 | 3324158700 | 22300 | 22300 | 22300 | 22250 | 4423 |
| 575 | 20240223 | 094800 | 3225564400 | 22300 | 22250 | 22350 | 22200 | 3063 |
| 576 | 20240223 | 094700 | 3157286100 | 22150 | 22200 | 22250 | 22050 | 3398 |
| 577 | 20240223 | 094600 | 3081890650 | 22200 | 22000 | 22250 | 22000 | 6338 |
| 578 | 20240223 | 094500 | 2941041900 | 22000 | 22000 | 22150 | 21900 | 3748 |
| 579 | 20240223 | 094400 | 2858340550 | 21900 | 21850 | 22000 | 21850 | 2059 |
| 580 | 20240223 | 094300 | 2813135550 | 21900 | 21950 | 22000 | 21850 | 2487 |
| 581 | 20240223 | 094200 | 2758645050 | 21950 | 22050 | 22050 | 21950 | 1232 |
| 582 | 20240223 | 094100 | 2731542150 | 22050 | 22100 | 22100 | 21950 | 6815 |
| 583 | 20240223 | 094000 | 2581355200 | 22100 | 22050 | 22150 | 22000 | 5100 |
| 584 | 20240223 | 093900 | 2468938250 | 22100 | 22000 | 22200 | 21900 | 7435 |
| 585 | 20240223 | 093800 | 2304375400 | 22100 | 21800 | 22100 | 21700 | 2551 |
| 586 | 20240223 | 093700 | 2248403600 | 21750 | 21800 | 21800 | 21750 | 1206 |
| 587 | 20240223 | 093600 | 2222141100 | 21800 | 21750 | 21850 | 21700 | 1041 |
| 588 | 20240223 | 093500 | 2199466900 | 21850 | 21850 | 21850 | 21700 | 692 |
| 589 | 20240223 | 093400 | 2184388250 | 21750 | 21850 | 21900 | 21700 | 4404 |
| 590 | 20240223 | 093300 | 2088368350 | 21900 | 21950 | 22000 | 21900 | 6285 |
| 591 | 20240223 | 093200 | 1950577650 | 21950 | 22200 | 22200 | 21950 | 4831 |
| 592 | 20240223 | 093100 | 1843912850 | 22200 | 22100 | 22200 | 22100 | 4305 |
| 593 | 20240223 | 093000 | 1748447050 | 22150 | 21950 | 22150 | 21950 | 3607 |
| 594 | 20240223 | 092900 | 1669003650 | 21950 | 22000 | 22000 | 21900 | 2387 |
| 595 | 20240223 | 092800 | 1616605150 | 22000 | 22000 | 22100 | 21950 | 2497 |
| 596 | 20240223 | 092700 | 1561537050 | 22000 | 22000 | 22100 | 21950 | 3433 |
| 597 | 20240223 | 092600 | 1485967550 | 22000 | 22000 | 22050 | 21950 | 3792 |
| 598 | 20240223 | 092500 | 1402507800 | 22000 | 22000 | 22100 | 21950 | 6335 |
| 599 | 20240223 | 092400 | 1262949000 | 21950 | 21950 | 22000 | 21900 | 4715 |
| 600 | 20240223 | 092300 | 1159416200 | 22000 | 21700 | 22000 | 21700 | 6556 |
| 601 | 20240223 | 092200 | 1015913050 | 21700 | 21700 | 21800 | 21700 | 2007 |
| 602 | 20240223 | 092100 | 972296550 | 21700 | 21650 | 21750 | 21600 | 3028 |
| 603 | 20240223 | 092000 | 906640300 | 21650 | 21600 | 21700 | 21600 | 334 |
| 604 | 20240223 | 091900 | 899404700 | 21600 | 21700 | 21700 | 21600 | 604 |
| 605 | 20240223 | 091800 | 886323150 | 21700 | 21550 | 21700 | 21550 | 1201 |
| 606 | 20240223 | 091700 | 860378950 | 21550 | 21550 | 21650 | 21550 | 719 |
| 607 | 20240223 | 091600 | 844852850 | 21500 | 21450 | 21550 | 21450 | 71 |
| 608 | 20240223 | 091500 | 843325900 | 21650 | 21650 | 21700 | 21400 | 1866 |
| 609 | 20240223 | 091400 | 803071750 | 21650 | 21600 | 21700 | 21550 | 2228 |
| 610 | 20240223 | 091300 | 754857400 | 21650 | 21500 | 21650 | 21500 | 920 |
| 611 | 20240223 | 091200 | 734969250 | 21500 | 21350 | 21500 | 21350 | 2140 |
| 612 | 20240223 | 091100 | 689149200 | 21350 | 21450 | 21450 | 21250 | 2816 |
| 613 | 20240223 | 091000 | 629057800 | 21450 | 21200 | 21550 | 21200 | 3531 |
| 614 | 20240223 | 090900 | 553424750 | 21400 | 21350 | 21400 | 21200 | 2874 |
| 615 | 20240223 | 090800 | 492387950 | 21300 | 21300 | 21450 | 21250 | 3511 |
| 616 | 20240223 | 090700 | 417588000 | 21300 | 21400 | 21450 | 21300 | 3769 |
| 617 | 20240223 | 090600 | 337077050 | 21350 | 21450 | 21450 | 21300 | 3480 |
| 618 | 20240223 | 090500 | 262835900 | 21450 | 21400 | 21550 | 21350 | 1707 |
| 619 | 20240223 | 090400 | 226341100 | 21500 | 21450 | 21500 | 21400 | 1941 |
| 620 | 20240223 | 090300 | 184690250 | 21500 | 21500 | 21700 | 21450 | 1449 |
| 621 | 20240223 | 090200 | 153517000 | 21600 | 21300 | 21600 | 21300 | 2843 |
| 622 | 20240223 | 090100 | 92602850 | 21350 | 21350 | 21450 | 21300 | 398 |
| 623 | 20240223 | 090000 | 84100250 | 21350 | 21450 | 21450 | 21250 | 3928 |