34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 193300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 1591 |
| 3 | 20240223 | 193200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20240223 | 193100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20240223 | 193000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20240223 | 192900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20240223 | 192800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20240223 | 192700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20240223 | 192600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20240223 | 192500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20240223 | 192400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20240223 | 192300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20240223 | 192200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20240223 | 192100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20240223 | 192000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20240223 | 191900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20240223 | 191800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20240223 | 191700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20240223 | 191600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20240223 | 191500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20240223 | 191400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20240223 | 191300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20240223 | 191200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20240223 | 191100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20240223 | 191000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20240223 | 190900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20240223 | 190800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20240223 | 190700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20240223 | 190600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20240223 | 190500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20240223 | 190400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20240223 | 190300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 1591 |
| 33 | 20240223 | 190200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20240223 | 190100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20240223 | 190000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20240223 | 185900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20240223 | 185800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20240223 | 185700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20240223 | 185600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20240223 | 185500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20240223 | 185400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20240223 | 185300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20240223 | 185200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20240223 | 185100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20240223 | 185000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20240223 | 184900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20240223 | 184800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20240223 | 184700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20240223 | 184600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20240223 | 184500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20240223 | 184400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20240223 | 184300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20240223 | 184200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20240223 | 184100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20240223 | 184000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20240223 | 183900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20240223 | 183800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20240223 | 183700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20240223 | 183600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20240223 | 183500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20240223 | 183400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20240223 | 183300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 1591 |
| 63 | 20240223 | 183200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20240223 | 183100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20240223 | 183000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20240223 | 182900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20240223 | 182800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20240223 | 182700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20240223 | 182600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20240223 | 182500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20240223 | 182400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20240223 | 182300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20240223 | 182200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20240223 | 182100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20240223 | 182000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20240223 | 181900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20240223 | 181800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20240223 | 181700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20240223 | 181600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20240223 | 181500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20240223 | 181400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20240223 | 181300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20240223 | 181200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20240223 | 181100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20240223 | 181000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20240223 | 180900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20240223 | 180800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20240223 | 180700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20240223 | 180600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20240223 | 180500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20240223 | 180400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20240223 | 180300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 1591 |
| 93 | 20240223 | 180200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20240223 | 180100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20240223 | 180000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20240223 | 175900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20240223 | 175800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20240223 | 175700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20240223 | 175600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20240223 | 175500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20240223 | 175400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20240223 | 175300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20240223 | 175200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20240223 | 175100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20240223 | 175000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20240223 | 174900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20240223 | 174800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20240223 | 174700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20240223 | 174600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20240223 | 174500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20240223 | 174400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20240223 | 174300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20240223 | 174200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20240223 | 174100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20240223 | 174000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20240223 | 173900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20240223 | 173800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20240223 | 173700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20240223 | 173600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20240223 | 173500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20240223 | 173400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20240223 | 173300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 1591 |
| 123 | 20240223 | 173200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20240223 | 173100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20240223 | 173000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20240223 | 172900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20240223 | 172800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20240223 | 172700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20240223 | 172600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20240223 | 172500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20240223 | 172400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20240223 | 172300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20240223 | 172200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20240223 | 172100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20240223 | 172000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20240223 | 171900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20240223 | 171800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20240223 | 171700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20240223 | 171600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20240223 | 171500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20240223 | 171400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20240223 | 171300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20240223 | 171200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20240223 | 171100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20240223 | 171000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20240223 | 170900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20240223 | 170800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20240223 | 170700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20240223 | 170600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20240223 | 170500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20240223 | 170400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20240223 | 170300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 1591 |
| 153 | 20240223 | 170200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20240223 | 170100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20240223 | 170000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20240223 | 165900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20240223 | 165800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20240223 | 165700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20240223 | 165600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20240223 | 165500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20240223 | 165400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20240223 | 165300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20240223 | 165200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20240223 | 165100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20240223 | 165000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20240223 | 164900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20240223 | 164800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20240223 | 164700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20240223 | 164600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20240223 | 164500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20240223 | 164400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20240223 | 164300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20240223 | 164200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20240223 | 164100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20240223 | 164000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20240223 | 163900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20240223 | 163800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20240223 | 163700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20240223 | 163600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20240223 | 163500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20240223 | 163400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20240223 | 163300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 1591 |
| 183 | 20240223 | 163200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20240223 | 163100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20240223 | 163000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20240223 | 162900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20240223 | 162800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20240223 | 162700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20240223 | 162600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20240223 | 162500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20240223 | 162400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20240223 | 162300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20240223 | 162200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20240223 | 162100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20240223 | 162000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20240223 | 161900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20240223 | 161800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20240223 | 161700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20240223 | 161600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20240223 | 161500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20240223 | 161400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20240223 | 161300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20240223 | 161200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20240223 | 161100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20240223 | 161000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20240223 | 160900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20240223 | 160800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20240223 | 160700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20240223 | 160600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20240223 | 160500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20240223 | 160400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20240223 | 160300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 1591 |
| 213 | 20240223 | 160200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20240223 | 160100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20240223 | 160000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20240223 | 155900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20240223 | 155800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20240223 | 155700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20240223 | 155600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20240223 | 155500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20240223 | 155400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20240223 | 155300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20240223 | 155200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20240223 | 155100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20240223 | 155000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20240223 | 154900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20240223 | 154800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20240223 | 154700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20240223 | 154600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20240223 | 154500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20240223 | 154400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20240223 | 154300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20240223 | 154200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20240223 | 154100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20240223 | 154000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20240223 | 153900 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20240223 | 153800 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20240223 | 153700 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20240223 | 153600 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20240223 | 153500 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20240223 | 153400 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20240223 | 153300 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 1591 |
| 243 | 20240223 | 153200 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20240223 | 153100 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20240223 | 153000 | 9210666400 | 47100 | 47100 | 47100 | 47100 | 1591 |
| 246 | 20240223 | 152900 | 9135730300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 247 | 20240223 | 152800 | 9135730300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 248 | 20240223 | 152700 | 9135730300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 249 | 20240223 | 152600 | 9135730300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 250 | 20240223 | 152500 | 9135730300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 251 | 20240223 | 152400 | 9135730300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 252 | 20240223 | 152300 | 9135730300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 253 | 20240223 | 152200 | 9135730300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 254 | 20240223 | 152100 | 9135730300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 255 | 20240223 | 152000 | 9135730300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 256 | 20240223 | 151900 | 9135730300 | 47300 | 47400 | 47550 | 47250 | 794 |
| 257 | 20240223 | 151800 | 9098032450 | 47450 | 47300 | 47450 | 47300 | 864 |
| 258 | 20240223 | 151700 | 9057091550 | 47300 | 47200 | 47300 | 47150 | 170 |
| 259 | 20240223 | 151600 | 9049067500 | 47200 | 47450 | 47450 | 47150 | 1751 |
| 260 | 20240223 | 151500 | 8966390600 | 47350 | 47250 | 47450 | 47250 | 294 |
| 261 | 20240223 | 151400 | 8952452800 | 47250 | 47350 | 47450 | 47250 | 422 |
| 262 | 20240223 | 151300 | 8932454750 | 47300 | 47400 | 47400 | 47250 | 504 |
| 263 | 20240223 | 151200 | 8908602300 | 47250 | 47250 | 47400 | 47250 | 214 |
| 264 | 20240223 | 151100 | 8898462600 | 47250 | 47300 | 47400 | 47250 | 529 |
| 265 | 20240223 | 151000 | 8873421350 | 47300 | 47250 | 47400 | 47250 | 242 |
| 266 | 20240223 | 150900 | 8861956950 | 47400 | 47350 | 47400 | 47250 | 408 |
| 267 | 20240223 | 150800 | 8842624000 | 47250 | 47250 | 47400 | 47250 | 346 |
| 268 | 20240223 | 150700 | 8826254000 | 47250 | 47400 | 47400 | 47200 | 239 |
| 269 | 20240223 | 150600 | 8814941350 | 47400 | 47150 | 47400 | 47150 | 763 |
| 270 | 20240223 | 150500 | 8778823500 | 47350 | 47150 | 47350 | 47150 | 721 |
| 271 | 20240223 | 150400 | 8744689550 | 47350 | 47150 | 47350 | 47150 | 436 |
| 272 | 20240223 | 150300 | 8724080400 | 47150 | 47250 | 47350 | 47150 | 485 |
| 273 | 20240223 | 150200 | 8701147400 | 47150 | 47200 | 47250 | 47000 | 143 |
| 274 | 20240223 | 150100 | 8694400550 | 47200 | 47300 | 47300 | 47200 | 326 |
| 275 | 20240223 | 150000 | 8678989250 | 47300 | 47100 | 47350 | 47100 | 1330 |
| 276 | 20240223 | 145900 | 8616180750 | 47050 | 46950 | 47050 | 46900 | 792 |
| 277 | 20240223 | 145800 | 8578959300 | 46950 | 46850 | 46950 | 46850 | 529 |
| 278 | 20240223 | 145700 | 8554143300 | 46900 | 46900 | 46900 | 46850 | 274 |
| 279 | 20240223 | 145600 | 8541298950 | 46900 | 46950 | 46950 | 46900 | 1102 |
| 280 | 20240223 | 145500 | 8489608950 | 46900 | 46950 | 46950 | 46900 | 57 |
| 281 | 20240223 | 145400 | 8486935050 | 46950 | 46900 | 46950 | 46900 | 63 |
| 282 | 20240223 | 145300 | 8483977250 | 46900 | 46900 | 46900 | 46900 | 614 |
| 283 | 20240223 | 145200 | 8455180650 | 46900 | 46950 | 46950 | 46900 | 611 |
| 284 | 20240223 | 145100 | 8426500100 | 46900 | 46950 | 46950 | 46900 | 180 |
| 285 | 20240223 | 145000 | 8418054900 | 46900 | 46950 | 46950 | 46900 | 20 |
| 286 | 20240223 | 144900 | 8417116250 | 46900 | 47000 | 47000 | 46900 | 2073 |
| 287 | 20240223 | 144800 | 8319888100 | 46950 | 46950 | 46950 | 46950 | 61 |
| 288 | 20240223 | 144700 | 8317024150 | 46950 | 46950 | 46950 | 46950 | 249 |
| 289 | 20240223 | 144600 | 8305333600 | 47000 | 47000 | 47000 | 47000 | 12 |
| 290 | 20240223 | 144500 | 8304769600 | 47000 | 47000 | 47000 | 47000 | 16 |
| 291 | 20240223 | 144400 | 8304017600 | 47000 | 47000 | 47000 | 47000 | 66 |
| 292 | 20240223 | 144300 | 8300915600 | 47000 | 47000 | 47000 | 47000 | 41 |
| 293 | 20240223 | 144200 | 8298988600 | 47000 | 47000 | 47000 | 47000 | 87 |
| 294 | 20240223 | 144100 | 8294899600 | 47000 | 47000 | 47000 | 47000 | 60 |
| 295 | 20240223 | 144000 | 8292079600 | 47000 | 47000 | 47000 | 47000 | 79 |
| 296 | 20240223 | 143900 | 8288366600 | 47000 | 47000 | 47000 | 47000 | 19 |
| 297 | 20240223 | 143800 | 8287473600 | 47000 | 47000 | 47000 | 47000 | 21 |
| 298 | 20240223 | 143700 | 8286486600 | 46900 | 46950 | 46950 | 46900 | 227 |
| 299 | 20240223 | 143600 | 8275829300 | 47000 | 47000 | 47000 | 47000 | 32 |
| 300 | 20240223 | 143500 | 8274325300 | 46950 | 46950 | 46950 | 46950 | 67 |
| 301 | 20240223 | 143400 | 8271179650 | 47000 | 47000 | 47000 | 47000 | 49 |
| 302 | 20240223 | 143300 | 8268876650 | 47000 | 47000 | 47000 | 47000 | 30 |
| 303 | 20240223 | 143200 | 8267466650 | 46950 | 46950 | 46950 | 46950 | 4 |
| 304 | 20240223 | 143100 | 8267278850 | 46950 | 47000 | 47000 | 46950 | 71 |
| 305 | 20240223 | 143000 | 8263941900 | 47000 | 46950 | 47000 | 46900 | 759 |
| 306 | 20240223 | 142900 | 8228320350 | 46950 | 47000 | 47000 | 46950 | 23 |
| 307 | 20240223 | 142800 | 8227239450 | 47000 | 47000 | 47000 | 47000 | 53 |
| 308 | 20240223 | 142700 | 8224748450 | 47000 | 47000 | 47000 | 46950 | 529 |
| 309 | 20240223 | 142600 | 8199895450 | 47000 | 47000 | 47000 | 46950 | 271 |
| 310 | 20240223 | 142500 | 8187158500 | 46950 | 46950 | 46950 | 46950 | 14 |
| 311 | 20240223 | 142400 | 8186501200 | 46950 | 46900 | 46950 | 46900 | 418 |
| 312 | 20240223 | 142300 | 8166876200 | 46900 | 46950 | 46950 | 46900 | 37 |
| 313 | 20240223 | 142200 | 8165139300 | 46950 | 46950 | 46950 | 46950 | 74 |
| 314 | 20240223 | 142100 | 8161665000 | 46900 | 46900 | 46900 | 46900 | 100 |
| 315 | 20240223 | 142000 | 8156975000 | 46900 | 46900 | 46900 | 46900 | 462 |
| 316 | 20240223 | 141900 | 8135307200 | 46950 | 46900 | 46950 | 46900 | 20 |
| 317 | 20240223 | 141800 | 8134368350 | 46950 | 46900 | 46950 | 46900 | 284 |
| 318 | 20240223 | 141700 | 8121046650 | 46900 | 46950 | 46950 | 46900 | 168 |
| 319 | 20240223 | 141600 | 8113164550 | 46900 | 46900 | 46900 | 46900 | 321 |
| 320 | 20240223 | 141500 | 8098109650 | 47000 | 47000 | 47000 | 47000 | 48 |
| 321 | 20240223 | 141400 | 8095853650 | 46900 | 46950 | 47000 | 46900 | 358 |
| 322 | 20240223 | 141300 | 8079042100 | 46950 | 46950 | 46950 | 46950 | 50 |
| 323 | 20240223 | 141200 | 8076694600 | 46950 | 46950 | 47000 | 46950 | 94 |
| 324 | 20240223 | 141100 | 8072280800 | 46950 | 46950 | 46950 | 46950 | 159 |
| 325 | 20240223 | 141000 | 8064815750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 326 | 20240223 | 140900 | 8064815750 | 46950 | 46950 | 46950 | 46950 | 6 |
| 327 | 20240223 | 140800 | 8064534050 | 46950 | 47000 | 47000 | 46950 | 402 |
| 328 | 20240223 | 140700 | 8045659400 | 46950 | 47000 | 47000 | 46950 | 32 |
| 329 | 20240223 | 140600 | 8044156450 | 47000 | 46950 | 47000 | 46950 | 174 |
| 330 | 20240223 | 140500 | 8035986850 | 46950 | 46950 | 46950 | 46950 | 109 |
| 331 | 20240223 | 140400 | 8030869300 | 46950 | 46950 | 46950 | 46950 | 232 |
| 332 | 20240223 | 140300 | 8019976900 | 47000 | 47000 | 47000 | 46950 | 160 |
| 333 | 20240223 | 140200 | 8012457200 | 47000 | 47000 | 47000 | 46950 | 238 |
| 334 | 20240223 | 140100 | 8001281350 | 47000 | 46950 | 47000 | 46950 | 23 |
| 335 | 20240223 | 140000 | 8000201400 | 46950 | 46950 | 46950 | 46950 | 108 |
| 336 | 20240223 | 135900 | 7995130800 | 46950 | 47000 | 47000 | 46950 | 200 |
| 337 | 20240223 | 135800 | 7985739300 | 47000 | 47000 | 47000 | 46950 | 508 |
| 338 | 20240223 | 135700 | 7961881350 | 47000 | 47000 | 47000 | 46950 | 584 |
| 339 | 20240223 | 135600 | 7934446000 | 47000 | 47050 | 47050 | 47000 | 156 |
| 340 | 20240223 | 135500 | 7927108750 | 47050 | 47000 | 47050 | 47000 | 301 |
| 341 | 20240223 | 135400 | 7912950650 | 47000 | 47050 | 47050 | 47000 | 32 |
| 342 | 20240223 | 135300 | 7911445150 | 47050 | 47000 | 47050 | 47000 | 19 |
| 343 | 20240223 | 135200 | 7910552050 | 47100 | 47000 | 47100 | 47000 | 80 |
| 344 | 20240223 | 135100 | 7906787050 | 47000 | 47000 | 47050 | 47000 | 129 |
| 345 | 20240223 | 135000 | 7900723100 | 47000 | 47250 | 47250 | 47000 | 273 |
| 346 | 20240223 | 134900 | 7887875100 | 47250 | 47050 | 47250 | 47000 | 473 |
| 347 | 20240223 | 134800 | 7865610950 | 47050 | 47050 | 47050 | 47000 | 363 |
| 348 | 20240223 | 134700 | 7848534500 | 47050 | 47100 | 47100 | 47050 | 210 |
| 349 | 20240223 | 134600 | 7838646100 | 47100 | 47100 | 47100 | 47100 | 105 |
| 350 | 20240223 | 134500 | 7833700600 | 47100 | 47150 | 47150 | 47100 | 134 |
| 351 | 20240223 | 134400 | 7827386600 | 47150 | 47200 | 47200 | 47150 | 14 |
| 352 | 20240223 | 134300 | 7826725900 | 47200 | 47150 | 47200 | 47150 | 303 |
| 353 | 20240223 | 134200 | 7812429450 | 47150 | 47200 | 47200 | 47150 | 12 |
| 354 | 20240223 | 134100 | 7811863600 | 47150 | 47250 | 47250 | 47150 | 228 |
| 355 | 20240223 | 134000 | 7801102800 | 47200 | 47250 | 47250 | 47200 | 241 |
| 356 | 20240223 | 133900 | 7789725150 | 47300 | 47300 | 47300 | 47300 | 77 |
| 357 | 20240223 | 133800 | 7786083050 | 47350 | 47300 | 47350 | 47300 | 80 |
| 358 | 20240223 | 133700 | 7782297550 | 47250 | 47250 | 47250 | 47250 | 12 |
| 359 | 20240223 | 133600 | 7781730550 | 47250 | 47200 | 47250 | 47200 | 13 |
| 360 | 20240223 | 133500 | 7781116350 | 47250 | 47300 | 47300 | 47250 | 469 |
| 361 | 20240223 | 133400 | 7758934750 | 47350 | 47350 | 47350 | 47350 | 43 |
| 362 | 20240223 | 133300 | 7756898700 | 47350 | 47300 | 47350 | 47300 | 27 |
| 363 | 20240223 | 133200 | 7755620450 | 47300 | 47350 | 47400 | 47300 | 105 |
| 364 | 20240223 | 133100 | 7750646200 | 47250 | 47250 | 47250 | 47250 | 3 |
| 365 | 20240223 | 133000 | 7750504450 | 47250 | 47300 | 47300 | 47250 | 177 |
| 366 | 20240223 | 132900 | 7742138700 | 47300 | 47250 | 47300 | 47250 | 383 |
| 367 | 20240223 | 132800 | 7724023400 | 47250 | 47150 | 47300 | 47150 | 220 |
| 368 | 20240223 | 132700 | 7713634800 | 47100 | 47100 | 47100 | 47100 | 408 |
| 369 | 20240223 | 132600 | 7694418000 | 47100 | 47050 | 47100 | 47050 | 59 |
| 370 | 20240223 | 132500 | 7691642000 | 47050 | 47100 | 47100 | 47050 | 284 |
| 371 | 20240223 | 132400 | 7678279700 | 47050 | 47050 | 47050 | 47050 | 16 |
| 372 | 20240223 | 132300 | 7677526900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 373 | 20240223 | 132200 | 7677526900 | 47050 | 47100 | 47100 | 47050 | 13 |
| 374 | 20240223 | 132100 | 7676914650 | 47100 | 47150 | 47150 | 47100 | 198 |
| 375 | 20240223 | 132000 | 7667580950 | 47100 | 47050 | 47100 | 47000 | 383 |
| 376 | 20240223 | 131900 | 7649561650 | 47050 | 47050 | 47100 | 47050 | 445 |
| 377 | 20240223 | 131800 | 7628615900 | 47050 | 47050 | 47050 | 47000 | 64 |
| 378 | 20240223 | 131700 | 7625604750 | 47050 | 47000 | 47050 | 47000 | 31 |
| 379 | 20240223 | 131600 | 7624146250 | 47050 | 47050 | 47050 | 47000 | 63 |
| 380 | 20240223 | 131500 | 7621184150 | 47050 | 47000 | 47050 | 47000 | 585 |
| 381 | 20240223 | 131400 | 7593685400 | 47050 | 47050 | 47050 | 47000 | 445 |
| 382 | 20240223 | 131300 | 7572765900 | 47050 | 47000 | 47050 | 47000 | 225 |
| 383 | 20240223 | 131200 | 7562185500 | 47050 | 47050 | 47100 | 47050 | 429 |
| 384 | 20240223 | 131100 | 7542000700 | 47050 | 47100 | 47150 | 47050 | 277 |
| 385 | 20240223 | 131000 | 7528956400 | 47150 | 47150 | 47150 | 47150 | 3 |
| 386 | 20240223 | 130900 | 7528814950 | 47150 | 47150 | 47150 | 47150 | 11 |
| 387 | 20240223 | 130800 | 7528296300 | 47100 | 47200 | 47200 | 47100 | 69 |
| 388 | 20240223 | 130700 | 7525045350 | 47200 | 47100 | 47250 | 47050 | 141 |
| 389 | 20240223 | 130600 | 7518391600 | 47100 | 47050 | 47100 | 47050 | 305 |
| 390 | 20240223 | 130500 | 7504028350 | 47050 | 47050 | 47050 | 47050 | 3 |
| 391 | 20240223 | 130400 | 7503887200 | 47050 | 47050 | 47050 | 47050 | 6 |
| 392 | 20240223 | 130300 | 7503604900 | 47050 | 47050 | 47050 | 47050 | 177 |
| 393 | 20240223 | 130200 | 7495277050 | 46950 | 47000 | 47000 | 46950 | 382 |
| 394 | 20240223 | 130100 | 7477324800 | 47000 | 46950 | 47000 | 46950 | 67 |
| 395 | 20240223 | 130000 | 7474176300 | 46950 | 46950 | 47000 | 46950 | 91 |
| 396 | 20240223 | 125900 | 7469903800 | 46950 | 46950 | 46950 | 46950 | 13 |
| 397 | 20240223 | 125800 | 7469293450 | 46950 | 46950 | 47000 | 46950 | 14 |
| 398 | 20240223 | 125700 | 7468635950 | 46950 | 46950 | 47000 | 46950 | 165 |
| 399 | 20240223 | 125600 | 7460889150 | 46950 | 47000 | 47000 | 46950 | 244 |
| 400 | 20240223 | 125500 | 7449425050 | 47000 | 47000 | 47000 | 47000 | 1550 |
| 401 | 20240223 | 125400 | 7376575050 | 47000 | 47050 | 47050 | 47000 | 79 |
| 402 | 20240223 | 125300 | 7372858600 | 47050 | 47050 | 47050 | 47050 | 100 |
| 403 | 20240223 | 125200 | 7368153600 | 47050 | 47000 | 47050 | 47000 | 227 |
| 404 | 20240223 | 125100 | 7357484250 | 47000 | 47050 | 47050 | 47000 | 56 |
| 405 | 20240223 | 125000 | 7354851150 | 47050 | 47000 | 47050 | 47000 | 138 |
| 406 | 20240223 | 124900 | 7348361100 | 47050 | 47050 | 47050 | 47000 | 82 |
| 407 | 20240223 | 124800 | 7344503650 | 47050 | 47000 | 47050 | 47000 | 1395 |
| 408 | 20240223 | 124700 | 7278935650 | 47000 | 47000 | 47050 | 47000 | 272 |
| 409 | 20240223 | 124600 | 7266143950 | 47050 | 47050 | 47050 | 47000 | 92 |
| 410 | 20240223 | 124500 | 7261817250 | 47050 | 47000 | 47050 | 47000 | 220 |
| 411 | 20240223 | 124400 | 7251476550 | 47000 | 47050 | 47050 | 47000 | 760 |
| 412 | 20240223 | 124300 | 7215756300 | 47000 | 47000 | 47050 | 47000 | 537 |
| 413 | 20240223 | 124200 | 7190516200 | 47000 | 47050 | 47050 | 47000 | 599 |
| 414 | 20240223 | 124100 | 7162339100 | 47100 | 47100 | 47100 | 47100 | 12 |
| 415 | 20240223 | 124000 | 7161773900 | 47050 | 47050 | 47100 | 47050 | 526 |
| 416 | 20240223 | 123900 | 7137023100 | 47050 | 47050 | 47050 | 47050 | 800 |
| 417 | 20240223 | 123800 | 7099383100 | 47050 | 47200 | 47200 | 47050 | 2707 |
| 418 | 20240223 | 123700 | 6971754650 | 47200 | 47200 | 47250 | 47200 | 92 |
| 419 | 20240223 | 123600 | 6967409750 | 47200 | 47200 | 47300 | 47200 | 196 |
| 420 | 20240223 | 123500 | 6958158350 | 47300 | 47250 | 47300 | 47200 | 160 |
| 421 | 20240223 | 123400 | 6950602300 | 47300 | 47250 | 47300 | 47250 | 131 |
| 422 | 20240223 | 123300 | 6944408850 | 47200 | 47300 | 47300 | 47200 | 54 |
| 423 | 20240223 | 123200 | 6941857700 | 47400 | 47300 | 47400 | 47300 | 9 |
| 424 | 20240223 | 123100 | 6941431400 | 47400 | 47400 | 47400 | 47200 | 445 |
| 425 | 20240223 | 123000 | 6920417100 | 47400 | 47400 | 47400 | 47400 | 60 |
| 426 | 20240223 | 122900 | 6917573100 | 47400 | 47400 | 47450 | 47400 | 547 |
| 427 | 20240223 | 122800 | 6891629500 | 47250 | 47250 | 47400 | 47250 | 105 |
| 428 | 20240223 | 122700 | 6886661700 | 47250 | 47200 | 47250 | 47200 | 14 |
| 429 | 20240223 | 122600 | 6886000850 | 47350 | 47200 | 47350 | 47200 | 569 |
| 430 | 20240223 | 122500 | 6859135050 | 47300 | 47250 | 47300 | 47200 | 1117 |
| 431 | 20240223 | 122400 | 6806364950 | 47300 | 47350 | 47350 | 47300 | 276 |
| 432 | 20240223 | 122300 | 6793309150 | 47400 | 47350 | 47400 | 47300 | 76 |
| 433 | 20240223 | 122200 | 6789710350 | 47350 | 47300 | 47350 | 47300 | 200 |
| 434 | 20240223 | 122100 | 6780243500 | 47300 | 47300 | 47350 | 47250 | 39 |
| 435 | 20240223 | 122000 | 6778400400 | 47300 | 47250 | 47300 | 47250 | 312 |
| 436 | 20240223 | 121900 | 6763643400 | 47250 | 47250 | 47250 | 47250 | 189 |
| 437 | 20240223 | 121800 | 6754713150 | 47300 | 47300 | 47300 | 47300 | 2 |
| 438 | 20240223 | 121700 | 6754618550 | 47300 | 47250 | 47300 | 47250 | 96 |
| 439 | 20240223 | 121600 | 6750082450 | 47300 | 47250 | 47300 | 47250 | 19 |
| 440 | 20240223 | 121500 | 6749183850 | 47250 | 47350 | 47350 | 47250 | 108 |
| 441 | 20240223 | 121400 | 6744079500 | 47350 | 47300 | 47350 | 47300 | 27 |
| 442 | 20240223 | 121300 | 6742801300 | 47300 | 47350 | 47350 | 47300 | 75 |
| 443 | 20240223 | 121200 | 6739250550 | 47350 | 47300 | 47350 | 47300 | 12 |
| 444 | 20240223 | 121100 | 6738682850 | 47400 | 47400 | 47400 | 47400 | 1 |
| 445 | 20240223 | 121000 | 6738635450 | 47400 | 47300 | 47400 | 47250 | 472 |
| 446 | 20240223 | 120900 | 6716330550 | 47450 | 47450 | 47450 | 47450 | 11 |
| 447 | 20240223 | 120800 | 6715808600 | 47450 | 47350 | 47450 | 47300 | 467 |
| 448 | 20240223 | 120700 | 6693712700 | 47450 | 47400 | 47450 | 47400 | 156 |
| 449 | 20240223 | 120600 | 6686318050 | 47450 | 47450 | 47500 | 47400 | 115 |
| 450 | 20240223 | 120500 | 6680864200 | 47500 | 47500 | 47500 | 47350 | 19 |
| 451 | 20240223 | 120400 | 6679963050 | 47350 | 47350 | 47350 | 47350 | 32 |
| 452 | 20240223 | 120300 | 6678447850 | 47350 | 47350 | 47350 | 47350 | 15 |
| 453 | 20240223 | 120200 | 6677737600 | 47350 | 47300 | 47350 | 47300 | 11 |
| 454 | 20240223 | 120100 | 6677216950 | 47300 | 47300 | 47300 | 47300 | 39 |
| 455 | 20240223 | 120000 | 6675372250 | 47300 | 47300 | 47300 | 47250 | 75 |
| 456 | 20240223 | 115900 | 6671828350 | 47250 | 47250 | 47250 | 47250 | 8 |
| 457 | 20240223 | 115800 | 6671450350 | 47300 | 47300 | 47300 | 47300 | 4 |
| 458 | 20240223 | 115700 | 6671261150 | 47300 | 47300 | 47300 | 47300 | 24 |
| 459 | 20240223 | 115600 | 6670125950 | 47300 | 47300 | 47300 | 47300 | 187 |
| 460 | 20240223 | 115500 | 6661280850 | 47250 | 47250 | 47300 | 47250 | 17 |
| 461 | 20240223 | 115400 | 6660477550 | 47300 | 47300 | 47300 | 47300 | 16 |
| 462 | 20240223 | 115300 | 6659720750 | 47300 | 47300 | 47300 | 47300 | 95 |
| 463 | 20240223 | 115200 | 6655227250 | 47300 | 47300 | 47300 | 47250 | 130 |
| 464 | 20240223 | 115100 | 6649078300 | 47300 | 47300 | 47300 | 47300 | 245 |
| 465 | 20240223 | 115000 | 6637489800 | 47300 | 47300 | 47300 | 47300 | 200 |
| 466 | 20240223 | 114900 | 6628029800 | 47300 | 47300 | 47300 | 47250 | 52 |
| 467 | 20240223 | 114800 | 6625570500 | 47250 | 47300 | 47300 | 47250 | 342 |
| 468 | 20240223 | 114700 | 6609400900 | 47250 | 47400 | 47400 | 47250 | 724 |
| 469 | 20240223 | 114600 | 6575149050 | 47400 | 47350 | 47400 | 47350 | 87 |
| 470 | 20240223 | 114500 | 6571028550 | 47350 | 47350 | 47350 | 47350 | 111 |
| 471 | 20240223 | 114400 | 6565772700 | 47350 | 47300 | 47350 | 47300 | 34 |
| 472 | 20240223 | 114300 | 6564163750 | 47350 | 47350 | 47350 | 47300 | 181 |
| 473 | 20240223 | 114200 | 6555593450 | 47350 | 47350 | 47350 | 47350 | 90 |
| 474 | 20240223 | 114100 | 6551331950 | 47350 | 47350 | 47350 | 47350 | 294 |
| 475 | 20240223 | 114000 | 6537411050 | 47350 | 47350 | 47350 | 47300 | 115 |
| 476 | 20240223 | 113900 | 6531970600 | 47350 | 47350 | 47350 | 47300 | 383 |
| 477 | 20240223 | 113800 | 6513853650 | 47350 | 47350 | 47350 | 47350 | 56 |
| 478 | 20240223 | 113700 | 6511202050 | 47350 | 47350 | 47350 | 47300 | 39 |
| 479 | 20240223 | 113600 | 6509355650 | 47350 | 47350 | 47350 | 47350 | 18 |
| 480 | 20240223 | 113500 | 6508503350 | 47300 | 47400 | 47400 | 47300 | 306 |
| 481 | 20240223 | 113400 | 6494019000 | 47400 | 47350 | 47400 | 47350 | 55 |
| 482 | 20240223 | 113300 | 6491413750 | 47350 | 47450 | 47450 | 47300 | 3461 |
| 483 | 20240223 | 113200 | 6327486200 | 47450 | 47450 | 47500 | 47450 | 19 |
| 484 | 20240223 | 113100 | 6326584150 | 47450 | 47500 | 47500 | 47450 | 2 |
| 485 | 20240223 | 113000 | 6326489200 | 47500 | 47500 | 47500 | 47450 | 14 |
| 486 | 20240223 | 112900 | 6325824300 | 47500 | 47500 | 47500 | 47500 | 267 |
| 487 | 20240223 | 112800 | 6313141800 | 47500 | 47450 | 47500 | 47450 | 32 |
| 488 | 20240223 | 112700 | 6311622300 | 47500 | 47500 | 47500 | 47450 | 34 |
| 489 | 20240223 | 112600 | 6310007700 | 47500 | 47500 | 47500 | 47450 | 16 |
| 490 | 20240223 | 112500 | 6309247750 | 47450 | 47500 | 47500 | 47450 | 131 |
| 491 | 20240223 | 112400 | 6303026800 | 47450 | 47400 | 47450 | 47400 | 660 |
| 492 | 20240223 | 112300 | 6271727950 | 47400 | 47400 | 47400 | 47350 | 173 |
| 493 | 20240223 | 112200 | 6263529850 | 47400 | 47400 | 47400 | 47400 | 47 |
| 494 | 20240223 | 112100 | 6261302050 | 47400 | 47400 | 47450 | 47400 | 871 |
| 495 | 20240223 | 112000 | 6220008800 | 47400 | 47400 | 47400 | 47400 | 105 |
| 496 | 20240223 | 111900 | 6215031800 | 47400 | 47450 | 47450 | 47400 | 99 |
| 497 | 20240223 | 111800 | 6210339100 | 47400 | 47400 | 47400 | 47400 | 1092 |
| 498 | 20240223 | 111700 | 6158578300 | 47450 | 47450 | 47450 | 47450 | 109 |
| 499 | 20240223 | 111600 | 6153406250 | 47450 | 47450 | 47450 | 47450 | 158 |
| 500 | 20240223 | 111500 | 6145909150 | 47400 | 47450 | 47500 | 47400 | 242 |
| 501 | 20240223 | 111400 | 6134436850 | 47450 | 47500 | 47500 | 47450 | 111 |
| 502 | 20240223 | 111300 | 6129169400 | 47450 | 47450 | 47450 | 47450 | 17 |
| 503 | 20240223 | 111200 | 6128362750 | 47450 | 47450 | 47450 | 47400 | 170 |
| 504 | 20240223 | 111100 | 6120298750 | 47400 | 47450 | 47450 | 47400 | 188 |
| 505 | 20240223 | 111000 | 6111378450 | 47500 | 47500 | 47500 | 47500 | 50 |
| 506 | 20240223 | 110900 | 6109003450 | 47500 | 47450 | 47500 | 47450 | 180 |
| 507 | 20240223 | 110800 | 6100455400 | 47450 | 47450 | 47450 | 47400 | 272 |
| 508 | 20240223 | 110700 | 6087554100 | 47450 | 47450 | 47450 | 47450 | 213 |
| 509 | 20240223 | 110600 | 6077447250 | 47450 | 47400 | 47450 | 47400 | 145 |
| 510 | 20240223 | 110500 | 6070567550 | 47400 | 47450 | 47450 | 47400 | 454 |
| 511 | 20240223 | 110400 | 6049045100 | 47400 | 47400 | 47400 | 47400 | 25 |
| 512 | 20240223 | 110300 | 6047860100 | 47400 | 47400 | 47450 | 47400 | 173 |
| 513 | 20240223 | 110200 | 6039659350 | 47450 | 47450 | 47450 | 47400 | 366 |
| 514 | 20240223 | 110100 | 6022306050 | 47450 | 47450 | 47450 | 47450 | 77 |
| 515 | 20240223 | 110000 | 6018652400 | 47400 | 47500 | 47500 | 47400 | 477 |
| 516 | 20240223 | 105900 | 5996018950 | 47450 | 47450 | 47500 | 47450 | 299 |
| 517 | 20240223 | 105800 | 5981829250 | 47450 | 47450 | 47450 | 47450 | 9 |
| 518 | 20240223 | 105700 | 5981402200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 519 | 20240223 | 105600 | 5981402200 | 47400 | 47400 | 47400 | 47400 | 126 |
| 520 | 20240223 | 105500 | 5975429800 | 47450 | 47500 | 47500 | 47400 | 637 |
| 521 | 20240223 | 105400 | 5945194700 | 47500 | 47500 | 47500 | 47500 | 30 |
| 522 | 20240223 | 105300 | 5943769700 | 47500 | 47500 | 47500 | 47500 | 23 |
| 523 | 20240223 | 105200 | 5942677200 | 47500 | 47500 | 47500 | 47500 | 28 |
| 524 | 20240223 | 105100 | 5941347200 | 47500 | 47500 | 47500 | 47500 | 4 |
| 525 | 20240223 | 105000 | 5941157200 | 47500 | 47500 | 47550 | 47500 | 14 |
| 526 | 20240223 | 104900 | 5940492050 | 47500 | 47500 | 47500 | 47500 | 163 |
| 527 | 20240223 | 104800 | 5932749550 | 47450 | 47450 | 47500 | 47450 | 40 |
| 528 | 20240223 | 104700 | 5930851400 | 47500 | 47500 | 47500 | 47500 | 53 |
| 529 | 20240223 | 104600 | 5928333900 | 47500 | 47500 | 47550 | 47500 | 51 |
| 530 | 20240223 | 104500 | 5925911200 | 47500 | 47450 | 47650 | 47450 | 85 |
| 531 | 20240223 | 104400 | 5921870000 | 47400 | 47400 | 47450 | 47400 | 262 |
| 532 | 20240223 | 104300 | 5909439150 | 47400 | 47450 | 47450 | 47400 | 305 |
| 533 | 20240223 | 104200 | 5894972250 | 47450 | 47450 | 47450 | 47450 | 146 |
| 534 | 20240223 | 104100 | 5888044550 | 47400 | 47450 | 47450 | 47400 | 63 |
| 535 | 20240223 | 104000 | 5885055250 | 47450 | 47450 | 47500 | 47450 | 323 |
| 536 | 20240223 | 103900 | 5869728400 | 47450 | 47500 | 47500 | 47450 | 435 |
| 537 | 20240223 | 103800 | 5849087050 | 47450 | 47500 | 47500 | 47450 | 97 |
| 538 | 20240223 | 103700 | 5844479600 | 47500 | 47550 | 47550 | 47450 | 218 |
| 539 | 20240223 | 103600 | 5834122700 | 47550 | 47550 | 47550 | 47550 | 5 |
| 540 | 20240223 | 103500 | 5833884950 | 47500 | 47500 | 47500 | 47500 | 128 |
| 541 | 20240223 | 103400 | 5827804950 | 47450 | 47500 | 47500 | 47450 | 127 |
| 542 | 20240223 | 103300 | 5821772950 | 47500 | 47500 | 47500 | 47450 | 42 |
| 543 | 20240223 | 103200 | 5819778000 | 47450 | 47400 | 47500 | 47400 | 538 |
| 544 | 20240223 | 103100 | 5794262500 | 47450 | 47450 | 47450 | 47450 | 144 |
| 545 | 20240223 | 103000 | 5787429700 | 47450 | 47550 | 47550 | 47450 | 1486 |
| 546 | 20240223 | 102900 | 5716865000 | 47550 | 47550 | 47550 | 47550 | 15 |
| 547 | 20240223 | 102800 | 5716151750 | 47550 | 47600 | 47600 | 47550 | 466 |
| 548 | 20240223 | 102700 | 5693992750 | 47600 | 47550 | 47600 | 47550 | 35 |
| 549 | 20240223 | 102600 | 5692326800 | 47550 | 47550 | 47550 | 47550 | 10 |
| 550 | 20240223 | 102500 | 5691851300 | 47550 | 47600 | 47600 | 47550 | 296 |
| 551 | 20240223 | 102400 | 5677776350 | 47600 | 47600 | 47600 | 47600 | 50 |
| 552 | 20240223 | 102300 | 5675396350 | 47550 | 47550 | 47550 | 47550 | 46 |
| 553 | 20240223 | 102200 | 5673209050 | 47600 | 47550 | 47600 | 47550 | 28 |
| 554 | 20240223 | 102100 | 5671876750 | 47550 | 47500 | 47550 | 47500 | 170 |
| 555 | 20240223 | 102000 | 5663800750 | 47500 | 47500 | 47500 | 47500 | 10 |
| 556 | 20240223 | 101900 | 5663325750 | 47500 | 47800 | 47800 | 47500 | 132 |
| 557 | 20240223 | 101800 | 5657022700 | 47800 | 47550 | 47800 | 47450 | 301 |
| 558 | 20240223 | 101700 | 5642721150 | 47550 | 47500 | 47550 | 47500 | 82 |
| 559 | 20240223 | 101600 | 5638824700 | 47500 | 47600 | 47600 | 47500 | 185 |
| 560 | 20240223 | 101500 | 5630032550 | 47600 | 47500 | 47650 | 47500 | 258 |
| 561 | 20240223 | 101400 | 5617766450 | 47600 | 47450 | 47600 | 47400 | 1045 |
| 562 | 20240223 | 101300 | 5568196400 | 47450 | 47650 | 47650 | 47450 | 677 |
| 563 | 20240223 | 101200 | 5536004100 | 47700 | 47650 | 47700 | 47650 | 179 |
| 564 | 20240223 | 101100 | 5527470550 | 47600 | 47550 | 47650 | 47550 | 91 |
| 565 | 20240223 | 101000 | 5523139450 | 47550 | 47500 | 47550 | 47500 | 64 |
| 566 | 20240223 | 100900 | 5520098350 | 47550 | 47600 | 47750 | 47350 | 1881 |
| 567 | 20240223 | 100800 | 5430936350 | 47450 | 47500 | 47500 | 47450 | 537 |
| 568 | 20240223 | 100700 | 5405443700 | 47500 | 47700 | 47700 | 47450 | 1377 |
| 569 | 20240223 | 100600 | 5339974550 | 47700 | 47750 | 47750 | 47700 | 328 |
| 570 | 20240223 | 100500 | 5324327600 | 47750 | 47850 | 47850 | 47750 | 1040 |
| 571 | 20240223 | 100400 | 5274629750 | 47850 | 47900 | 47900 | 47850 | 240 |
| 572 | 20240223 | 100300 | 5263144650 | 47850 | 47850 | 47900 | 47850 | 232 |
| 573 | 20240223 | 100200 | 5252038300 | 47850 | 47900 | 47950 | 47850 | 68 |
| 574 | 20240223 | 100100 | 5248782950 | 47900 | 47850 | 47900 | 47850 | 353 |
| 575 | 20240223 | 100000 | 5231879850 | 47850 | 47900 | 47900 | 47850 | 47 |
| 576 | 20240223 | 095900 | 5229630100 | 47900 | 47950 | 48000 | 47900 | 502 |
| 577 | 20240223 | 095800 | 5205562000 | 48000 | 48000 | 48000 | 48000 | 13 |
| 578 | 20240223 | 095700 | 5204938000 | 48000 | 48050 | 48050 | 47950 | 878 |
| 579 | 20240223 | 095600 | 5162791100 | 48000 | 48000 | 48000 | 48000 | 160 |
| 580 | 20240223 | 095500 | 5155111100 | 48000 | 48000 | 48050 | 47950 | 664 |
| 581 | 20240223 | 095400 | 5123228250 | 48000 | 47950 | 48000 | 47950 | 220 |
| 582 | 20240223 | 095300 | 5112668300 | 47950 | 47950 | 48000 | 47850 | 746 |
| 583 | 20240223 | 095200 | 5076912850 | 47950 | 47900 | 48000 | 47900 | 102 |
| 584 | 20240223 | 095100 | 5072025650 | 47850 | 48000 | 48050 | 47850 | 785 |
| 585 | 20240223 | 095000 | 5034380100 | 48000 | 47850 | 48000 | 47850 | 353 |
| 586 | 20240223 | 094900 | 5017461650 | 47850 | 47800 | 47900 | 47800 | 112 |
| 587 | 20240223 | 094800 | 5012101050 | 47900 | 47800 | 47900 | 47750 | 101 |
| 588 | 20240223 | 094700 | 5007267950 | 47750 | 47750 | 47900 | 47700 | 988 |
| 589 | 20240223 | 094600 | 4960128750 | 47900 | 47750 | 47900 | 47700 | 221 |
| 590 | 20240223 | 094500 | 4949567650 | 47750 | 47650 | 47750 | 47650 | 152 |
| 591 | 20240223 | 094400 | 4942321150 | 47700 | 47550 | 47700 | 47550 | 539 |
| 592 | 20240223 | 094300 | 4916630150 | 47550 | 47450 | 47600 | 47450 | 729 |
| 593 | 20240223 | 094200 | 4881974400 | 47500 | 47450 | 47550 | 47450 | 509 |
| 594 | 20240223 | 094100 | 4857806450 | 47450 | 47500 | 47500 | 47450 | 182 |
| 595 | 20240223 | 094000 | 4849163900 | 47450 | 47450 | 47500 | 47450 | 273 |
| 596 | 20240223 | 093900 | 4836207950 | 47450 | 47450 | 47550 | 47450 | 277 |
| 597 | 20240223 | 093800 | 4823049100 | 47450 | 47550 | 47700 | 47450 | 572 |
| 598 | 20240223 | 093700 | 4795835250 | 47650 | 47550 | 47650 | 47500 | 515 |
| 599 | 20240223 | 093600 | 4771358800 | 47550 | 47400 | 47600 | 47400 | 743 |
| 600 | 20240223 | 093500 | 4736095400 | 47400 | 47400 | 47400 | 47200 | 1718 |
| 601 | 20240223 | 093400 | 4654878650 | 47400 | 47600 | 47600 | 47350 | 2602 |
| 602 | 20240223 | 093300 | 4531309750 | 47650 | 47850 | 47850 | 47600 | 3444 |
| 603 | 20240223 | 093200 | 4366927750 | 47800 | 48000 | 48000 | 47800 | 366 |
| 604 | 20240223 | 093100 | 4349408200 | 47850 | 48000 | 48100 | 47800 | 2224 |
| 605 | 20240223 | 093000 | 4242904450 | 48000 | 48050 | 48100 | 48000 | 814 |
| 606 | 20240223 | 092900 | 4203805000 | 48050 | 48050 | 48100 | 48050 | 227 |
| 607 | 20240223 | 092800 | 4192897050 | 48050 | 48200 | 48200 | 48050 | 2159 |
| 608 | 20240223 | 092700 | 4089052200 | 48150 | 48200 | 48200 | 48150 | 926 |
| 609 | 20240223 | 092600 | 4044429950 | 48200 | 48200 | 48200 | 48200 | 366 |
| 610 | 20240223 | 092500 | 4026788750 | 48250 | 48150 | 48250 | 48150 | 442 |
| 611 | 20240223 | 092400 | 4005494400 | 48150 | 48200 | 48200 | 48100 | 612 |
| 612 | 20240223 | 092300 | 3976026300 | 48100 | 48150 | 48150 | 48100 | 1034 |
| 613 | 20240223 | 092200 | 3926288100 | 48200 | 48100 | 48300 | 48100 | 3168 |
| 614 | 20240223 | 092100 | 3773527850 | 48100 | 47950 | 48200 | 47950 | 2058 |
| 615 | 20240223 | 092000 | 3674688800 | 47900 | 47850 | 48000 | 47750 | 970 |
| 616 | 20240223 | 091900 | 3628323850 | 47800 | 47700 | 47800 | 47650 | 1728 |
| 617 | 20240223 | 091800 | 3545891000 | 47700 | 47800 | 47850 | 47600 | 1860 |
| 618 | 20240223 | 091700 | 3457209650 | 47850 | 48250 | 48300 | 47850 | 7052 |
| 619 | 20240223 | 091600 | 3117804900 | 48250 | 48400 | 48400 | 48250 | 4818 |
| 620 | 20240223 | 091500 | 2885106600 | 48400 | 48350 | 48400 | 48350 | 1097 |
| 621 | 20240223 | 091400 | 2832052850 | 48400 | 48450 | 48650 | 48350 | 1467 |
| 622 | 20240223 | 091300 | 2760976200 | 48450 | 48450 | 48650 | 48400 | 694 |
| 623 | 20240223 | 091200 | 2727338500 | 48400 | 48650 | 48650 | 48400 | 1447 |
| 624 | 20240223 | 091100 | 2657172300 | 48550 | 48450 | 48650 | 48400 | 1754 |
| 625 | 20240223 | 091000 | 2572097150 | 48450 | 48450 | 48500 | 48400 | 3767 |
| 626 | 20240223 | 090900 | 2389610300 | 48450 | 48700 | 48700 | 48400 | 8971 |
| 627 | 20240223 | 090800 | 1954339300 | 48700 | 48600 | 48750 | 48550 | 1329 |
| 628 | 20240223 | 090700 | 1889619400 | 48600 | 48600 | 48650 | 48550 | 939 |
| 629 | 20240223 | 090600 | 1843985650 | 48650 | 48800 | 48800 | 48550 | 3110 |
| 630 | 20240223 | 090500 | 1692619350 | 48800 | 48700 | 48900 | 48650 | 3324 |
| 631 | 20240223 | 090400 | 1530488550 | 48800 | 48800 | 48800 | 48650 | 3474 |
| 632 | 20240223 | 090300 | 1361119900 | 48800 | 49100 | 49100 | 48800 | 3563 |
| 633 | 20240223 | 090200 | 1186755650 | 49100 | 49100 | 49400 | 49050 | 3040 |
| 634 | 20240223 | 090100 | 1037253900 | 49050 | 49500 | 49500 | 49050 | 5361 |
| 635 | 20240223 | 090000 | 772885450 | 49500 | 49800 | 49800 | 49400 | 15542 |