32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 191400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 1146 |
| 3 | 20240222 | 191300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20240222 | 191200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20240222 | 191100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20240222 | 191000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20240222 | 190900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20240222 | 190800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20240222 | 190700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20240222 | 190600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20240222 | 190500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20240222 | 190400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20240222 | 190300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20240222 | 190200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20240222 | 190100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20240222 | 190000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20240222 | 185900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20240222 | 185800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20240222 | 185700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20240222 | 185600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20240222 | 185500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20240222 | 185400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20240222 | 185300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20240222 | 185200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20240222 | 185100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20240222 | 185000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20240222 | 184900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20240222 | 184800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20240222 | 184700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20240222 | 184600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20240222 | 184500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20240222 | 184400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 1146 |
| 33 | 20240222 | 184300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20240222 | 184200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20240222 | 184100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20240222 | 184000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20240222 | 183900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20240222 | 183800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20240222 | 183700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20240222 | 183600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20240222 | 183500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20240222 | 183400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20240222 | 183300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20240222 | 183200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20240222 | 183100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20240222 | 183000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20240222 | 182900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20240222 | 182800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20240222 | 182700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20240222 | 182600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20240222 | 182500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20240222 | 182400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20240222 | 182300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20240222 | 182200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20240222 | 182100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20240222 | 182000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20240222 | 181900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20240222 | 181800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20240222 | 181700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20240222 | 181600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20240222 | 181500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20240222 | 181400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 1146 |
| 63 | 20240222 | 181300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20240222 | 181200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20240222 | 181100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20240222 | 181000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20240222 | 180900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20240222 | 180800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20240222 | 180700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20240222 | 180600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20240222 | 180500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20240222 | 180400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20240222 | 180300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20240222 | 180200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20240222 | 180100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20240222 | 180000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20240222 | 175900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20240222 | 175800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20240222 | 175700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20240222 | 175600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20240222 | 175500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20240222 | 175400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20240222 | 175300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20240222 | 175200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20240222 | 175100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20240222 | 175000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20240222 | 174900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20240222 | 174800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20240222 | 174700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20240222 | 174600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20240222 | 174500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20240222 | 174400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 1146 |
| 93 | 20240222 | 174300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20240222 | 174200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20240222 | 174100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20240222 | 174000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20240222 | 173900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20240222 | 173800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20240222 | 173700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20240222 | 173600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20240222 | 173500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20240222 | 173400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20240222 | 173300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20240222 | 173200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20240222 | 173100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20240222 | 173000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20240222 | 172900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20240222 | 172800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20240222 | 172700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20240222 | 172600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20240222 | 172500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20240222 | 172400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20240222 | 172300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20240222 | 172200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20240222 | 172100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20240222 | 172000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20240222 | 171900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20240222 | 171800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20240222 | 171700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20240222 | 171600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20240222 | 171500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20240222 | 171400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 1146 |
| 123 | 20240222 | 171300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20240222 | 171200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20240222 | 171100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20240222 | 171000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20240222 | 170900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20240222 | 170800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20240222 | 170700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20240222 | 170600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20240222 | 170500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20240222 | 170400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20240222 | 170300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20240222 | 170200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20240222 | 170100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20240222 | 170000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20240222 | 165900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20240222 | 165800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20240222 | 165700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20240222 | 165600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20240222 | 165500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20240222 | 165400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20240222 | 165300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20240222 | 165200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20240222 | 165100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20240222 | 165000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20240222 | 164900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20240222 | 164800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20240222 | 164700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20240222 | 164600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20240222 | 164500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20240222 | 164400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 1146 |
| 153 | 20240222 | 164300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20240222 | 164200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20240222 | 164100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20240222 | 164000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20240222 | 163900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20240222 | 163800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20240222 | 163700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20240222 | 163600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20240222 | 163500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20240222 | 163400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20240222 | 163300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20240222 | 163200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20240222 | 163100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20240222 | 163000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20240222 | 162900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20240222 | 162800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20240222 | 162700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20240222 | 162600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20240222 | 162500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20240222 | 162400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20240222 | 162300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20240222 | 162200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20240222 | 162100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20240222 | 162000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20240222 | 161900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20240222 | 161800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20240222 | 161700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20240222 | 161600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20240222 | 161500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20240222 | 161400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 1146 |
| 183 | 20240222 | 161300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20240222 | 161200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20240222 | 161100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20240222 | 161000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20240222 | 160900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20240222 | 160800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20240222 | 160700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20240222 | 160600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20240222 | 160500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20240222 | 160400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20240222 | 160300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20240222 | 160200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20240222 | 160100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20240222 | 160000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20240222 | 155900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20240222 | 155800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20240222 | 155700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20240222 | 155600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20240222 | 155500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20240222 | 155400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20240222 | 155300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20240222 | 155200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20240222 | 155100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20240222 | 155000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20240222 | 154900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20240222 | 154800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20240222 | 154700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20240222 | 154600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20240222 | 154500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20240222 | 154400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 1146 |
| 213 | 20240222 | 154300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20240222 | 154200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20240222 | 154100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20240222 | 154000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20240222 | 153900 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20240222 | 153800 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20240222 | 153700 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20240222 | 153600 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20240222 | 153500 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20240222 | 153400 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20240222 | 153300 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 224 | 20240222 | 153200 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 225 | 20240222 | 153100 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 226 | 20240222 | 153000 | 2983628000 | 23650 | 23650 | 23650 | 23650 | 1146 |
| 227 | 20240222 | 152900 | 2956525100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 228 | 20240222 | 152800 | 2956525100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 229 | 20240222 | 152700 | 2956525100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 230 | 20240222 | 152600 | 2956525100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 231 | 20240222 | 152500 | 2956525100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20240222 | 152400 | 2956525100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 233 | 20240222 | 152300 | 2956525100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20240222 | 152200 | 2956525100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20240222 | 152100 | 2956525100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20240222 | 152000 | 2956525100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20240222 | 151900 | 2956525100 | 23650 | 23650 | 23650 | 23650 | 49 |
| 238 | 20240222 | 151800 | 2955366250 | 23600 | 23650 | 23650 | 23600 | 708 |
| 239 | 20240222 | 151700 | 2938626650 | 23650 | 23650 | 23700 | 23650 | 559 |
| 240 | 20240222 | 151600 | 2925406000 | 23650 | 23700 | 23700 | 23650 | 320 |
| 241 | 20240222 | 151500 | 2917832000 | 23700 | 23650 | 23700 | 23650 | 334 |
| 242 | 20240222 | 151400 | 2909920700 | 23650 | 23650 | 23700 | 23650 | 1142 |
| 243 | 20240222 | 151300 | 2882912350 | 23650 | 23650 | 23650 | 23600 | 409 |
| 244 | 20240222 | 151200 | 2873252800 | 23650 | 23650 | 23650 | 23600 | 269 |
| 245 | 20240222 | 151100 | 2866899400 | 23600 | 23650 | 23650 | 23600 | 14 |
| 246 | 20240222 | 151000 | 2866568350 | 23650 | 23600 | 23650 | 23600 | 754 |
| 247 | 20240222 | 150900 | 2848772900 | 23650 | 23650 | 23650 | 23600 | 113 |
| 248 | 20240222 | 150800 | 2846100500 | 23700 | 23650 | 23700 | 23600 | 296 |
| 249 | 20240222 | 150700 | 2839102450 | 23650 | 23700 | 23700 | 23650 | 245 |
| 250 | 20240222 | 150600 | 2833307900 | 23650 | 23650 | 23700 | 23650 | 859 |
| 251 | 20240222 | 150500 | 2812992350 | 23650 | 23700 | 23700 | 23650 | 91 |
| 252 | 20240222 | 150400 | 2810839700 | 23650 | 23650 | 23700 | 23650 | 346 |
| 253 | 20240222 | 150300 | 2802656750 | 23700 | 23700 | 23700 | 23650 | 43 |
| 254 | 20240222 | 150200 | 2801639050 | 23650 | 23650 | 23700 | 23650 | 329 |
| 255 | 20240222 | 150100 | 2793857550 | 23700 | 23700 | 23700 | 23650 | 184 |
| 256 | 20240222 | 150000 | 2789505400 | 23700 | 23650 | 23700 | 23650 | 263 |
| 257 | 20240222 | 145900 | 2783285350 | 23700 | 23650 | 23700 | 23650 | 179 |
| 258 | 20240222 | 145800 | 2779051500 | 23650 | 23650 | 23700 | 23650 | 341 |
| 259 | 20240222 | 145700 | 2770986400 | 23650 | 23650 | 23650 | 23650 | 161 |
| 260 | 20240222 | 145600 | 2767178750 | 23700 | 23700 | 23700 | 23650 | 235 |
| 261 | 20240222 | 145500 | 2761616650 | 23700 | 23650 | 23700 | 23650 | 582 |
| 262 | 20240222 | 145400 | 2747846450 | 23700 | 23700 | 23700 | 23650 | 174 |
| 263 | 20240222 | 145300 | 2743729650 | 23700 | 23700 | 23700 | 23650 | 125 |
| 264 | 20240222 | 145200 | 2740771650 | 23700 | 23650 | 23700 | 23650 | 71 |
| 265 | 20240222 | 145100 | 2739091950 | 23700 | 23700 | 23750 | 23700 | 168 |
| 266 | 20240222 | 145000 | 2735110250 | 23700 | 23700 | 23700 | 23700 | 249 |
| 267 | 20240222 | 144900 | 2729208950 | 23700 | 23700 | 23700 | 23700 | 190 |
| 268 | 20240222 | 144800 | 2724705950 | 23700 | 23700 | 23750 | 23700 | 337 |
| 269 | 20240222 | 144700 | 2716713250 | 23750 | 23700 | 23750 | 23700 | 98 |
| 270 | 20240222 | 144600 | 2714390300 | 23700 | 23700 | 23750 | 23700 | 161 |
| 271 | 20240222 | 144500 | 2710574550 | 23700 | 23700 | 23700 | 23700 | 253 |
| 272 | 20240222 | 144400 | 2704578450 | 23750 | 23750 | 23750 | 23650 | 301 |
| 273 | 20240222 | 144300 | 2697445600 | 23700 | 23700 | 23700 | 23700 | 328 |
| 274 | 20240222 | 144200 | 2689672000 | 23700 | 23750 | 23750 | 23700 | 163 |
| 275 | 20240222 | 144100 | 2685808800 | 23700 | 23700 | 23750 | 23700 | 150 |
| 276 | 20240222 | 144000 | 2682253750 | 23700 | 23700 | 23700 | 23700 | 81 |
| 277 | 20240222 | 143900 | 2680334050 | 23700 | 23750 | 23750 | 23700 | 221 |
| 278 | 20240222 | 143800 | 2675096300 | 23750 | 23700 | 23750 | 23700 | 48 |
| 279 | 20240222 | 143700 | 2673957550 | 23650 | 23700 | 23700 | 23650 | 206 |
| 280 | 20240222 | 143600 | 2669079800 | 23700 | 23750 | 23750 | 23700 | 237 |
| 281 | 20240222 | 143500 | 2663462600 | 23700 | 23700 | 23700 | 23700 | 409 |
| 282 | 20240222 | 143400 | 2653769300 | 23700 | 23700 | 23700 | 23700 | 172 |
| 283 | 20240222 | 143300 | 2649692900 | 23700 | 23700 | 23700 | 23700 | 221 |
| 284 | 20240222 | 143200 | 2644455200 | 23750 | 23700 | 23750 | 23700 | 2 |
| 285 | 20240222 | 143100 | 2644407750 | 23750 | 23700 | 23750 | 23700 | 291 |
| 286 | 20240222 | 143000 | 2637510850 | 23700 | 23650 | 23700 | 23650 | 469 |
| 287 | 20240222 | 142900 | 2626418650 | 23700 | 23700 | 23700 | 23650 | 186 |
| 288 | 20240222 | 142800 | 2622013400 | 23700 | 23700 | 23750 | 23700 | 170 |
| 289 | 20240222 | 142700 | 2617984350 | 23700 | 23700 | 23700 | 23650 | 396 |
| 290 | 20240222 | 142600 | 2608605600 | 23750 | 23700 | 23750 | 23700 | 151 |
| 291 | 20240222 | 142500 | 2605026850 | 23700 | 23700 | 23700 | 23650 | 355 |
| 292 | 20240222 | 142400 | 2596624250 | 23700 | 23700 | 23700 | 23650 | 407 |
| 293 | 20240222 | 142300 | 2586989150 | 23700 | 23750 | 23750 | 23700 | 270 |
| 294 | 20240222 | 142200 | 2580589100 | 23750 | 23700 | 23750 | 23650 | 226 |
| 295 | 20240222 | 142100 | 2575240800 | 23650 | 23650 | 23650 | 23650 | 338 |
| 296 | 20240222 | 142000 | 2567247100 | 23700 | 23700 | 23700 | 23650 | 261 |
| 297 | 20240222 | 141900 | 2561068900 | 23700 | 23650 | 23700 | 23650 | 851 |
| 298 | 20240222 | 141800 | 2540942700 | 23650 | 23650 | 23700 | 23650 | 411 |
| 299 | 20240222 | 141700 | 2531218900 | 23650 | 23700 | 23700 | 23650 | 394 |
| 300 | 20240222 | 141600 | 2521885100 | 23700 | 23700 | 23700 | 23700 | 159 |
| 301 | 20240222 | 141500 | 2518116800 | 23700 | 23650 | 23700 | 23650 | 341 |
| 302 | 20240222 | 141400 | 2510045500 | 23700 | 23700 | 23700 | 23700 | 260 |
| 303 | 20240222 | 141300 | 2503883500 | 23750 | 23700 | 23750 | 23700 | 182 |
| 304 | 20240222 | 141200 | 2499570050 | 23700 | 23700 | 23700 | 23700 | 812 |
| 305 | 20240222 | 141100 | 2480325650 | 23750 | 23750 | 23750 | 23700 | 184 |
| 306 | 20240222 | 141000 | 2475959150 | 23750 | 23700 | 23800 | 23700 | 3233 |
| 307 | 20240222 | 140900 | 2399311750 | 23750 | 23750 | 23800 | 23750 | 1184 |
| 308 | 20240222 | 140800 | 2371181750 | 23750 | 23800 | 23800 | 23750 | 161 |
| 309 | 20240222 | 140700 | 2367356400 | 23800 | 23800 | 23800 | 23800 | 172 |
| 310 | 20240222 | 140600 | 2363262800 | 23750 | 23750 | 23800 | 23750 | 498 |
| 311 | 20240222 | 140500 | 2351425300 | 23750 | 23750 | 23800 | 23750 | 237 |
| 312 | 20240222 | 140400 | 2345795850 | 23750 | 23750 | 23800 | 23750 | 290 |
| 313 | 20240222 | 140300 | 2338908250 | 23750 | 23750 | 23750 | 23750 | 161 |
| 314 | 20240222 | 140200 | 2335084500 | 23750 | 23750 | 23800 | 23750 | 266 |
| 315 | 20240222 | 140100 | 2328764900 | 23750 | 23750 | 23750 | 23750 | 220 |
| 316 | 20240222 | 140000 | 2323539900 | 23750 | 23750 | 23800 | 23750 | 229 |
| 317 | 20240222 | 135900 | 2318100600 | 23750 | 23750 | 23750 | 23750 | 256 |
| 318 | 20240222 | 135800 | 2312020600 | 23800 | 23750 | 23800 | 23750 | 214 |
| 319 | 20240222 | 135700 | 2306937900 | 23800 | 23800 | 23800 | 23750 | 167 |
| 320 | 20240222 | 135600 | 2302971250 | 23750 | 23750 | 23800 | 23750 | 288 |
| 321 | 20240222 | 135500 | 2296131200 | 23750 | 23750 | 23800 | 23750 | 699 |
| 322 | 20240222 | 135400 | 2279529300 | 23800 | 23800 | 23800 | 23750 | 372 |
| 323 | 20240222 | 135300 | 2270683650 | 23800 | 23750 | 23800 | 23750 | 120 |
| 324 | 20240222 | 135200 | 2267831150 | 23800 | 23800 | 23800 | 23750 | 442 |
| 325 | 20240222 | 135100 | 2257326850 | 23750 | 23750 | 23800 | 23750 | 229 |
| 326 | 20240222 | 135000 | 2251888050 | 23800 | 23800 | 23800 | 23750 | 217 |
| 327 | 20240222 | 134900 | 2246734100 | 23750 | 23750 | 23800 | 23750 | 172 |
| 328 | 20240222 | 134800 | 2242649000 | 23750 | 23750 | 23800 | 23750 | 222 |
| 329 | 20240222 | 134700 | 2237376450 | 23750 | 23750 | 23750 | 23750 | 150 |
| 330 | 20240222 | 134600 | 2233813950 | 23800 | 23750 | 23800 | 23750 | 407 |
| 331 | 20240222 | 134500 | 2224147600 | 23800 | 23800 | 23800 | 23750 | 73 |
| 332 | 20240222 | 134400 | 2222413700 | 23750 | 23800 | 23800 | 23750 | 300 |
| 333 | 20240222 | 134300 | 2215288600 | 23750 | 23750 | 23750 | 23750 | 251 |
| 334 | 20240222 | 134200 | 2209327350 | 23750 | 23750 | 23750 | 23750 | 129 |
| 335 | 20240222 | 134100 | 2206263600 | 23750 | 23750 | 23800 | 23750 | 318 |
| 336 | 20240222 | 134000 | 2198710650 | 23800 | 23750 | 23800 | 23750 | 751 |
| 337 | 20240222 | 133900 | 2180864200 | 23750 | 23800 | 23800 | 23750 | 75 |
| 338 | 20240222 | 133800 | 2179082750 | 23750 | 23750 | 23750 | 23750 | 256 |
| 339 | 20240222 | 133700 | 2173002750 | 23750 | 23800 | 23800 | 23750 | 191 |
| 340 | 20240222 | 133600 | 2168463450 | 23800 | 23750 | 23800 | 23750 | 935 |
| 341 | 20240222 | 133500 | 2146225200 | 23750 | 23750 | 23800 | 23750 | 220 |
| 342 | 20240222 | 133400 | 2141000100 | 23800 | 23750 | 23800 | 23750 | 187 |
| 343 | 20240222 | 133300 | 2136557800 | 23750 | 23800 | 23800 | 23750 | 320 |
| 344 | 20240222 | 133200 | 2128957300 | 23750 | 23800 | 23800 | 23750 | 290 |
| 345 | 20240222 | 133100 | 2122058800 | 23750 | 23750 | 23800 | 23750 | 237 |
| 346 | 20240222 | 133000 | 2116429800 | 23750 | 23750 | 23750 | 23750 | 1120 |
| 347 | 20240222 | 132900 | 2089829800 | 23750 | 23750 | 23800 | 23750 | 253 |
| 348 | 20240222 | 132800 | 2083821000 | 23800 | 23750 | 23800 | 23750 | 90 |
| 349 | 20240222 | 132700 | 2081683450 | 23750 | 23800 | 23800 | 23750 | 333 |
| 350 | 20240222 | 132600 | 2073769550 | 23800 | 23750 | 23800 | 23750 | 89 |
| 351 | 20240222 | 132500 | 2071655750 | 23750 | 23750 | 23750 | 23750 | 148 |
| 352 | 20240222 | 132400 | 2068140750 | 23750 | 23800 | 23800 | 23750 | 232 |
| 353 | 20240222 | 132300 | 2062628000 | 23750 | 23750 | 23750 | 23750 | 148 |
| 354 | 20240222 | 132200 | 2059113000 | 23800 | 23750 | 23800 | 23750 | 482 |
| 355 | 20240222 | 132100 | 2047655000 | 23800 | 23800 | 23800 | 23750 | 205 |
| 356 | 20240222 | 132000 | 2042783800 | 23800 | 23800 | 23800 | 23800 | 65 |
| 357 | 20240222 | 131900 | 2041236800 | 23800 | 23800 | 23850 | 23800 | 3593 |
| 358 | 20240222 | 131800 | 1955712250 | 23800 | 23850 | 23850 | 23800 | 105 |
| 359 | 20240222 | 131700 | 1953212850 | 23850 | 23800 | 23850 | 23800 | 72 |
| 360 | 20240222 | 131600 | 1951498600 | 23800 | 23850 | 23850 | 23800 | 180 |
| 361 | 20240222 | 131500 | 1947214050 | 23800 | 23850 | 23850 | 23800 | 411 |
| 362 | 20240222 | 131400 | 1937427200 | 23850 | 23850 | 23850 | 23850 | 77 |
| 363 | 20240222 | 131300 | 1935590750 | 23850 | 23850 | 23850 | 23800 | 339 |
| 364 | 20240222 | 131200 | 1927517200 | 23850 | 23850 | 23850 | 23850 | 7 |
| 365 | 20240222 | 131100 | 1927350250 | 23850 | 23850 | 23900 | 23850 | 143 |
| 366 | 20240222 | 131000 | 1923939650 | 23850 | 23900 | 23900 | 23850 | 102 |
| 367 | 20240222 | 130900 | 1921506350 | 23850 | 23850 | 23900 | 23800 | 148 |
| 368 | 20240222 | 130800 | 1917982750 | 23850 | 23800 | 23850 | 23800 | 131 |
| 369 | 20240222 | 130700 | 1914862400 | 23800 | 23800 | 23850 | 23800 | 285 |
| 370 | 20240222 | 130600 | 1908072600 | 23850 | 23850 | 23850 | 23800 | 363 |
| 371 | 20240222 | 130500 | 1899424500 | 23800 | 23800 | 23800 | 23800 | 80 |
| 372 | 20240222 | 130400 | 1897520500 | 23800 | 23800 | 23800 | 23800 | 148 |
| 373 | 20240222 | 130300 | 1893998100 | 23850 | 23850 | 23850 | 23850 | 349 |
| 374 | 20240222 | 130200 | 1885674450 | 23850 | 23850 | 23850 | 23850 | 986 |
| 375 | 20240222 | 130100 | 1862158350 | 23900 | 23900 | 23900 | 23850 | 154 |
| 376 | 20240222 | 130000 | 1858485150 | 23850 | 23850 | 23900 | 23850 | 1056 |
| 377 | 20240222 | 125900 | 1833299300 | 23850 | 23850 | 23900 | 23850 | 102 |
| 378 | 20240222 | 125800 | 1830866400 | 23850 | 23850 | 23850 | 23800 | 269 |
| 379 | 20240222 | 125700 | 1824458150 | 23850 | 23800 | 23850 | 23800 | 203 |
| 380 | 20240222 | 125600 | 1819625050 | 23850 | 23850 | 23850 | 23800 | 182 |
| 381 | 20240222 | 125500 | 1815287300 | 23850 | 23850 | 23850 | 23850 | 150 |
| 382 | 20240222 | 125400 | 1811709800 | 23800 | 23800 | 23850 | 23800 | 321 |
| 383 | 20240222 | 125300 | 1804069800 | 23800 | 23850 | 23850 | 23800 | 269 |
| 384 | 20240222 | 125200 | 1797658100 | 23850 | 23850 | 23850 | 23800 | 95 |
| 385 | 20240222 | 125100 | 1795395800 | 23800 | 23850 | 23850 | 23800 | 373 |
| 386 | 20240222 | 125000 | 1786508200 | 23850 | 23850 | 23850 | 23800 | 197 |
| 387 | 20240222 | 124900 | 1781816300 | 23850 | 23800 | 23850 | 23800 | 9 |
| 388 | 20240222 | 124800 | 1781601850 | 23800 | 23800 | 23800 | 23800 | 231 |
| 389 | 20240222 | 124700 | 1776104050 | 23800 | 23850 | 23850 | 23800 | 325 |
| 390 | 20240222 | 124600 | 1768366150 | 23850 | 23800 | 23850 | 23800 | 124 |
| 391 | 20240222 | 124500 | 1765414650 | 23800 | 23850 | 23850 | 23800 | 391 |
| 392 | 20240222 | 124400 | 1756107850 | 23850 | 23850 | 23850 | 23800 | 101 |
| 393 | 20240222 | 124300 | 1753703850 | 23850 | 23800 | 23850 | 23800 | 257 |
| 394 | 20240222 | 124200 | 1747580650 | 23800 | 23900 | 23900 | 23800 | 190 |
| 395 | 20240222 | 124100 | 1743058300 | 23900 | 23900 | 23900 | 23850 | 149 |
| 396 | 20240222 | 124000 | 1739504550 | 23900 | 23850 | 23900 | 23800 | 183 |
| 397 | 20240222 | 123900 | 1735146850 | 23850 | 23850 | 23850 | 23800 | 192 |
| 398 | 20240222 | 123800 | 1730572200 | 23850 | 23850 | 23900 | 23850 | 194 |
| 399 | 20240222 | 123700 | 1725945150 | 23900 | 23850 | 23900 | 23850 | 81 |
| 400 | 20240222 | 123600 | 1724013250 | 23850 | 23850 | 23850 | 23800 | 211 |
| 401 | 20240222 | 123500 | 1718981400 | 23900 | 23850 | 23900 | 23800 | 1923 |
| 402 | 20240222 | 123400 | 1673125450 | 23850 | 23850 | 23900 | 23850 | 143 |
| 403 | 20240222 | 123300 | 1669714850 | 23850 | 23850 | 23900 | 23850 | 147 |
| 404 | 20240222 | 123200 | 1666208100 | 23900 | 23850 | 23900 | 23850 | 117 |
| 405 | 20240222 | 123100 | 1663416150 | 23850 | 23850 | 23900 | 23850 | 179 |
| 406 | 20240222 | 123000 | 1659146000 | 23850 | 23850 | 23900 | 23850 | 2220 |
| 407 | 20240222 | 122900 | 1606145950 | 23900 | 23850 | 23950 | 23850 | 501 |
| 408 | 20240222 | 122800 | 1594166950 | 23900 | 23900 | 23900 | 23900 | 97 |
| 409 | 20240222 | 122700 | 1591848650 | 23900 | 23950 | 23950 | 23900 | 2651 |
| 410 | 20240222 | 122600 | 1528484150 | 23900 | 23950 | 23950 | 23900 | 179 |
| 411 | 20240222 | 122500 | 1524205550 | 23900 | 23950 | 23950 | 23900 | 165 |
| 412 | 20240222 | 122400 | 1520261600 | 23950 | 23950 | 23950 | 23950 | 16 |
| 413 | 20240222 | 122300 | 1519878400 | 23950 | 23950 | 23950 | 23900 | 789 |
| 414 | 20240222 | 122200 | 1500989200 | 23950 | 23950 | 23950 | 23950 | 128 |
| 415 | 20240222 | 122100 | 1497923600 | 23950 | 23950 | 24000 | 23950 | 360 |
| 416 | 20240222 | 122000 | 1489301550 | 23950 | 23950 | 24000 | 23950 | 268 |
| 417 | 20240222 | 121900 | 1482882450 | 23950 | 23950 | 23950 | 23950 | 152 |
| 418 | 20240222 | 121800 | 1479242050 | 23950 | 23950 | 23950 | 23950 | 80 |
| 419 | 20240222 | 121700 | 1477326050 | 23950 | 23950 | 23950 | 23950 | 149 |
| 420 | 20240222 | 121600 | 1473757500 | 23950 | 23950 | 23950 | 23950 | 171 |
| 421 | 20240222 | 121500 | 1469662050 | 23950 | 23950 | 23950 | 23950 | 139 |
| 422 | 20240222 | 121400 | 1466333000 | 23950 | 23950 | 23950 | 23950 | 89 |
| 423 | 20240222 | 121300 | 1464201450 | 23950 | 23950 | 23950 | 23950 | 248 |
| 424 | 20240222 | 121200 | 1458261850 | 24000 | 23950 | 24000 | 23950 | 90 |
| 425 | 20240222 | 121100 | 1456105800 | 23950 | 23950 | 23950 | 23950 | 299 |
| 426 | 20240222 | 121000 | 1448944750 | 23950 | 23950 | 23950 | 23950 | 181 |
| 427 | 20240222 | 120900 | 1444609800 | 24000 | 24000 | 24000 | 23950 | 367 |
| 428 | 20240222 | 120800 | 1435818750 | 23950 | 23950 | 24000 | 23950 | 484 |
| 429 | 20240222 | 120700 | 1424226700 | 24000 | 23950 | 24000 | 23950 | 234 |
| 430 | 20240222 | 120600 | 1418622250 | 23950 | 24000 | 24000 | 23950 | 100 |
| 431 | 20240222 | 120500 | 1416226250 | 24000 | 24000 | 24000 | 23950 | 145 |
| 432 | 20240222 | 120400 | 1412748350 | 23950 | 23950 | 23950 | 23950 | 248 |
| 433 | 20240222 | 120300 | 1406808750 | 24000 | 23950 | 24000 | 23950 | 224 |
| 434 | 20240222 | 120200 | 1401443700 | 23950 | 24000 | 24000 | 23950 | 618 |
| 435 | 20240222 | 120100 | 1386631700 | 23950 | 23950 | 23950 | 23950 | 384 |
| 436 | 20240222 | 120000 | 1377434900 | 24000 | 24000 | 24000 | 24000 | 3 |
| 437 | 20240222 | 115900 | 1377362900 | 24000 | 24000 | 24000 | 24000 | 20 |
| 438 | 20240222 | 115800 | 1376882900 | 23950 | 23950 | 23950 | 23950 | 386 |
| 439 | 20240222 | 115700 | 1367638200 | 23950 | 23950 | 23950 | 23950 | 42 |
| 440 | 20240222 | 115600 | 1366632300 | 23950 | 24000 | 24000 | 23950 | 82 |
| 441 | 20240222 | 115500 | 1364667250 | 24000 | 24000 | 24000 | 23950 | 1339 |
| 442 | 20240222 | 115400 | 1332535700 | 24000 | 24000 | 24050 | 24000 | 132 |
| 443 | 20240222 | 115300 | 1329367600 | 24000 | 23950 | 24000 | 23950 | 504 |
| 444 | 20240222 | 115200 | 1317276600 | 23950 | 24000 | 24000 | 23950 | 236 |
| 445 | 20240222 | 115100 | 1311624050 | 24000 | 24000 | 24000 | 23950 | 556 |
| 446 | 20240222 | 115000 | 1298302000 | 24000 | 23950 | 24000 | 23950 | 207 |
| 447 | 20240222 | 114900 | 1293344300 | 23950 | 23950 | 23950 | 23950 | 179 |
| 448 | 20240222 | 114800 | 1289057250 | 23950 | 24000 | 24000 | 23950 | 647 |
| 449 | 20240222 | 114700 | 1273561500 | 24000 | 24000 | 24000 | 23950 | 190 |
| 450 | 20240222 | 114600 | 1269005500 | 23950 | 24000 | 24000 | 23950 | 414 |
| 451 | 20240222 | 114500 | 1259073900 | 24000 | 24000 | 24050 | 24000 | 247 |
| 452 | 20240222 | 114400 | 1253145850 | 24000 | 24000 | 24000 | 23950 | 242 |
| 453 | 20240222 | 114300 | 1247344800 | 24000 | 24000 | 24000 | 24000 | 1697 |
| 454 | 20240222 | 114200 | 1206616800 | 24000 | 24050 | 24050 | 24000 | 229 |
| 455 | 20240222 | 114100 | 1201120750 | 24000 | 24050 | 24050 | 24000 | 150 |
| 456 | 20240222 | 114000 | 1197517250 | 24050 | 24000 | 24050 | 24000 | 349 |
| 457 | 20240222 | 113900 | 1189131200 | 24050 | 24050 | 24050 | 24000 | 111 |
| 458 | 20240222 | 113800 | 1186466500 | 24000 | 24050 | 24050 | 24000 | 213 |
| 459 | 20240222 | 113700 | 1181344850 | 24050 | 24050 | 24050 | 24050 | 153 |
| 460 | 20240222 | 113600 | 1177665200 | 24000 | 24050 | 24050 | 24000 | 257 |
| 461 | 20240222 | 113500 | 1171491750 | 24050 | 24050 | 24050 | 24050 | 105 |
| 462 | 20240222 | 113400 | 1168966500 | 24050 | 24050 | 24050 | 24050 | 112 |
| 463 | 20240222 | 113300 | 1166272900 | 24000 | 24050 | 24050 | 24000 | 480 |
| 464 | 20240222 | 113200 | 1154735800 | 24050 | 24050 | 24050 | 24050 | 129 |
| 465 | 20240222 | 113100 | 1151633350 | 24050 | 24050 | 24100 | 24050 | 103 |
| 466 | 20240222 | 113000 | 1149156100 | 24050 | 24050 | 24050 | 24050 | 1103 |
| 467 | 20240222 | 112900 | 1122628950 | 24100 | 24050 | 24100 | 24050 | 105 |
| 468 | 20240222 | 112800 | 1120103600 | 24050 | 24000 | 24050 | 24000 | 200 |
| 469 | 20240222 | 112700 | 1115296550 | 24050 | 24050 | 24050 | 24000 | 364 |
| 470 | 20240222 | 112600 | 1106556300 | 24050 | 24100 | 24100 | 24050 | 1569 |
| 471 | 20240222 | 112500 | 1068818750 | 24150 | 24050 | 24150 | 24050 | 132 |
| 472 | 20240222 | 112400 | 1065641450 | 24100 | 24050 | 24100 | 24050 | 234 |
| 473 | 20240222 | 112300 | 1060010950 | 24050 | 24100 | 24100 | 24050 | 107 |
| 474 | 20240222 | 112200 | 1057436500 | 24100 | 24100 | 24100 | 24100 | 158 |
| 475 | 20240222 | 112100 | 1053628700 | 24100 | 24100 | 24100 | 24050 | 281 |
| 476 | 20240222 | 112000 | 1046861050 | 24100 | 24100 | 24100 | 24100 | 484 |
| 477 | 20240222 | 111900 | 1035196650 | 24100 | 24150 | 24150 | 24100 | 160 |
| 478 | 20240222 | 111800 | 1031339600 | 24100 | 24100 | 24100 | 24100 | 221 |
| 479 | 20240222 | 111700 | 1026013500 | 24100 | 24100 | 24150 | 24100 | 208 |
| 480 | 20240222 | 111600 | 1021000650 | 24050 | 24100 | 24100 | 24050 | 90 |
| 481 | 20240222 | 111500 | 1018835650 | 24100 | 24100 | 24100 | 24050 | 252 |
| 482 | 20240222 | 111400 | 1012771550 | 24100 | 24100 | 24100 | 24050 | 2134 |
| 483 | 20240222 | 111300 | 961439400 | 24050 | 24100 | 24100 | 24050 | 2643 |
| 484 | 20240222 | 111200 | 897747100 | 24100 | 24100 | 24100 | 24100 | 89 |
| 485 | 20240222 | 111100 | 895602200 | 24150 | 24100 | 24150 | 24100 | 239 |
| 486 | 20240222 | 111000 | 889842150 | 24150 | 24150 | 24200 | 24150 | 101 |
| 487 | 20240222 | 110900 | 887401950 | 24200 | 24100 | 24200 | 24100 | 68 |
| 488 | 20240222 | 110800 | 885762650 | 24150 | 24100 | 24150 | 24100 | 469 |
| 489 | 20240222 | 110700 | 874454200 | 24150 | 24150 | 24150 | 24100 | 160 |
| 490 | 20240222 | 110600 | 870593150 | 24150 | 24150 | 24150 | 24150 | 45 |
| 491 | 20240222 | 110500 | 869506400 | 24100 | 24150 | 24150 | 24100 | 318 |
| 492 | 20240222 | 110400 | 861835100 | 24200 | 24150 | 24200 | 24150 | 191 |
| 493 | 20240222 | 110300 | 857222400 | 24150 | 24100 | 24150 | 24100 | 63 |
| 494 | 20240222 | 110200 | 855703900 | 24100 | 24150 | 24150 | 24100 | 262 |
| 495 | 20240222 | 110100 | 849385050 | 24150 | 24150 | 24150 | 24150 | 54 |
| 496 | 20240222 | 110000 | 848080950 | 24150 | 24150 | 24150 | 24150 | 179 |
| 497 | 20240222 | 105900 | 843758100 | 24100 | 24150 | 24150 | 24100 | 450 |
| 498 | 20240222 | 105800 | 832911400 | 24200 | 24100 | 24200 | 24100 | 182 |
| 499 | 20240222 | 105700 | 828522400 | 24100 | 24050 | 24100 | 24050 | 308 |
| 500 | 20240222 | 105600 | 821103600 | 24100 | 24100 | 24100 | 24100 | 585 |
| 501 | 20240222 | 105500 | 807005100 | 24150 | 24100 | 24150 | 24100 | 7 |
| 502 | 20240222 | 105400 | 806836100 | 24100 | 24150 | 24150 | 24100 | 64 |
| 503 | 20240222 | 105300 | 805293450 | 24100 | 24100 | 24100 | 24100 | 88 |
| 504 | 20240222 | 105200 | 803172650 | 24250 | 24150 | 24250 | 24050 | 3744 |
| 505 | 20240222 | 105100 | 712453400 | 24100 | 24100 | 24150 | 24100 | 292 |
| 506 | 20240222 | 105000 | 705416100 | 24050 | 24100 | 24100 | 24050 | 254 |
| 507 | 20240222 | 104900 | 699307150 | 24050 | 24050 | 24100 | 24050 | 669 |
| 508 | 20240222 | 104800 | 683215550 | 24050 | 24100 | 24100 | 24050 | 185 |
| 509 | 20240222 | 104700 | 678764050 | 24100 | 24050 | 24100 | 24050 | 102 |
| 510 | 20240222 | 104600 | 676310300 | 24050 | 24100 | 24100 | 24050 | 258 |
| 511 | 20240222 | 104500 | 670101350 | 24050 | 24100 | 24100 | 24050 | 106 |
| 512 | 20240222 | 104400 | 667550750 | 24100 | 24150 | 24150 | 24050 | 125 |
| 513 | 20240222 | 104300 | 664541150 | 24100 | 24150 | 24200 | 24100 | 3383 |
| 514 | 20240222 | 104200 | 582946550 | 24150 | 24150 | 24150 | 24150 | 59 |
| 515 | 20240222 | 104100 | 581521700 | 24200 | 24150 | 24200 | 24150 | 47 |
| 516 | 20240222 | 104000 | 580386550 | 24150 | 24150 | 24200 | 24150 | 749 |
| 517 | 20240222 | 103900 | 562298150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 518 | 20240222 | 103800 | 562298150 | 24150 | 24200 | 24200 | 24150 | 183 |
| 519 | 20240222 | 103700 | 557878600 | 24150 | 24200 | 24200 | 24150 | 849 |
| 520 | 20240222 | 103600 | 537341250 | 24200 | 24200 | 24200 | 24200 | 170 |
| 521 | 20240222 | 103500 | 533227250 | 24250 | 24250 | 24250 | 24250 | 183 |
| 522 | 20240222 | 103400 | 528789500 | 24200 | 24200 | 24200 | 24150 | 907 |
| 523 | 20240222 | 103300 | 506877900 | 24200 | 24150 | 24200 | 24150 | 142 |
| 524 | 20240222 | 103200 | 503442500 | 24150 | 24150 | 24150 | 24150 | 637 |
| 525 | 20240222 | 103100 | 488058950 | 24200 | 24200 | 24200 | 24150 | 1720 |
| 526 | 20240222 | 103000 | 446520650 | 24200 | 24150 | 24200 | 24150 | 264 |
| 527 | 20240222 | 102900 | 440144800 | 24150 | 24200 | 24200 | 24150 | 179 |
| 528 | 20240222 | 102800 | 435817100 | 24200 | 24250 | 24250 | 24150 | 430 |
| 529 | 20240222 | 102700 | 425432350 | 24250 | 24200 | 24250 | 24200 | 565 |
| 530 | 20240222 | 102600 | 411759100 | 24150 | 24200 | 24250 | 24150 | 1681 |
| 531 | 20240222 | 102500 | 371087950 | 24200 | 24200 | 24250 | 24200 | 474 |
| 532 | 20240222 | 102400 | 359606850 | 24250 | 24200 | 24250 | 24200 | 81 |
| 533 | 20240222 | 102300 | 357645550 | 24250 | 24300 | 24300 | 24200 | 28 |
| 534 | 20240222 | 102200 | 356966850 | 24250 | 24250 | 24300 | 24200 | 1684 |
| 535 | 20240222 | 102100 | 316134250 | 24250 | 24250 | 24300 | 24250 | 594 |
| 536 | 20240222 | 102000 | 301729250 | 24250 | 24300 | 24300 | 24250 | 109 |
| 537 | 20240222 | 101900 | 299084550 | 24300 | 24250 | 24300 | 24250 | 159 |
| 538 | 20240222 | 101800 | 295225300 | 24300 | 24250 | 24300 | 24250 | 202 |
| 539 | 20240222 | 101700 | 290320700 | 24300 | 24300 | 24300 | 24250 | 104 |
| 540 | 20240222 | 101600 | 287796450 | 24250 | 24250 | 24300 | 24250 | 8 |
| 541 | 20240222 | 101500 | 287602350 | 24250 | 24300 | 24350 | 24250 | 1513 |
| 542 | 20240222 | 101400 | 250841300 | 24400 | 24300 | 24400 | 24300 | 305 |
| 543 | 20240222 | 101300 | 243429000 | 24300 | 24350 | 24350 | 24300 | 139 |
| 544 | 20240222 | 101200 | 240047550 | 24300 | 24350 | 24350 | 24300 | 626 |
| 545 | 20240222 | 101100 | 224828050 | 24350 | 24350 | 24350 | 24350 | 62 |
| 546 | 20240222 | 101000 | 223318350 | 24350 | 24350 | 24350 | 24350 | 65 |
| 547 | 20240222 | 100900 | 221735600 | 24350 | 24350 | 24350 | 24350 | 409 |
| 548 | 20240222 | 100800 | 211776450 | 24400 | 24400 | 24400 | 24400 | 1 |
| 549 | 20240222 | 100700 | 211752050 | 24350 | 24350 | 24350 | 24350 | 1 |
| 550 | 20240222 | 100600 | 211727700 | 24350 | 24350 | 24350 | 24350 | 370 |
| 551 | 20240222 | 100500 | 202718200 | 24450 | 24350 | 24450 | 24350 | 37 |
| 552 | 20240222 | 100400 | 201816950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 553 | 20240222 | 100300 | 201816950 | 24350 | 24450 | 24500 | 24350 | 1008 |
| 554 | 20240222 | 100200 | 177162450 | 24350 | 24350 | 24350 | 24350 | 3 |
| 555 | 20240222 | 100100 | 177089400 | 24450 | 24350 | 24450 | 24350 | 237 |
| 556 | 20240222 | 100000 | 171317750 | 24350 | 24400 | 24450 | 24350 | 364 |
| 557 | 20240222 | 095900 | 162447650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 558 | 20240222 | 095800 | 162447650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 559 | 20240222 | 095700 | 162447650 | 24450 | 24400 | 24450 | 24400 | 360 |
| 560 | 20240222 | 095600 | 153663600 | 24400 | 24450 | 24450 | 24400 | 10 |
| 561 | 20240222 | 095500 | 153419350 | 24450 | 24450 | 24450 | 24450 | 15 |
| 562 | 20240222 | 095400 | 153052600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 563 | 20240222 | 095300 | 153052600 | 24450 | 24450 | 24450 | 24450 | 5 |
| 564 | 20240222 | 095200 | 152930350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 565 | 20240222 | 095100 | 152930350 | 24450 | 24400 | 24450 | 24350 | 390 |
| 566 | 20240222 | 095000 | 143429600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 567 | 20240222 | 094900 | 143429600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 568 | 20240222 | 094800 | 143429600 | 24450 | 24450 | 24450 | 24450 | 1 |
| 569 | 20240222 | 094700 | 143405150 | 24450 | 24450 | 24450 | 24450 | 11 |
| 570 | 20240222 | 094600 | 143136200 | 24450 | 24450 | 24450 | 24450 | 113 |
| 571 | 20240222 | 094500 | 140373350 | 24350 | 24500 | 24500 | 24350 | 360 |
| 572 | 20240222 | 094400 | 131579100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 573 | 20240222 | 094300 | 131579100 | 24500 | 24500 | 24500 | 24500 | 2 |
| 574 | 20240222 | 094200 | 131530100 | 24500 | 24400 | 24500 | 24350 | 508 |
| 575 | 20240222 | 094100 | 119144100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 576 | 20240222 | 094000 | 119144100 | 24450 | 24450 | 24450 | 24450 | 4 |
| 577 | 20240222 | 093900 | 119046300 | 24450 | 24450 | 24450 | 24450 | 41 |
| 578 | 20240222 | 093800 | 118043850 | 24400 | 24400 | 24400 | 24400 | 149 |
| 579 | 20240222 | 093700 | 114408250 | 24400 | 24400 | 24400 | 24400 | 9 |
| 580 | 20240222 | 093600 | 114188650 | 24300 | 24350 | 24350 | 24300 | 876 |
| 581 | 20240222 | 093500 | 92900950 | 24400 | 24400 | 24400 | 24400 | 4 |
| 582 | 20240222 | 093400 | 92803350 | 24400 | 24400 | 24400 | 24400 | 5 |
| 583 | 20240222 | 093300 | 92681350 | 24350 | 24350 | 24350 | 24350 | 500 |
| 584 | 20240222 | 093200 | 80506350 | 24350 | 24350 | 24350 | 24350 | 43 |
| 585 | 20240222 | 093100 | 79459300 | 24350 | 24400 | 24400 | 24350 | 5 |
| 586 | 20240222 | 093000 | 79337500 | 24350 | 24350 | 24400 | 24300 | 400 |
| 587 | 20240222 | 092900 | 69600150 | 24400 | 24400 | 24400 | 24400 | 11 |
| 588 | 20240222 | 092800 | 69331750 | 24400 | 24400 | 24400 | 24400 | 21 |
| 589 | 20240222 | 092700 | 68819350 | 24400 | 24400 | 24400 | 24400 | 1 |
| 590 | 20240222 | 092600 | 68794950 | 24400 | 24350 | 24400 | 24350 | 562 |
| 591 | 20240222 | 092500 | 55110100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 592 | 20240222 | 092400 | 55110100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 593 | 20240222 | 092300 | 55110100 | 24350 | 24400 | 24450 | 24350 | 127 |
| 594 | 20240222 | 092200 | 52014100 | 24450 | 24450 | 24450 | 24450 | 6 |
| 595 | 20240222 | 092100 | 51867400 | 24350 | 24400 | 24400 | 24350 | 550 |
| 596 | 20240222 | 092000 | 38460000 | 24450 | 24450 | 24450 | 24450 | 428 |
| 597 | 20240222 | 091900 | 27995400 | 24450 | 24550 | 24550 | 24450 | 6 |
| 598 | 20240222 | 091800 | 27848400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 599 | 20240222 | 091700 | 27848400 | 24550 | 24550 | 24550 | 24550 | 1 |
| 600 | 20240222 | 091600 | 27823850 | 24550 | 24550 | 24550 | 24550 | 4 |
| 601 | 20240222 | 091500 | 27725650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 602 | 20240222 | 091400 | 27725650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 603 | 20240222 | 091300 | 27725650 | 24550 | 24500 | 24550 | 24500 | 3 |
| 604 | 20240222 | 091200 | 27652100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 605 | 20240222 | 091100 | 27652100 | 24550 | 24550 | 24550 | 24550 | 10 |
| 606 | 20240222 | 091000 | 27406600 | 24550 | 24550 | 24550 | 24550 | 1 |
| 607 | 20240222 | 090900 | 27382050 | 24500 | 24500 | 24500 | 24500 | 150 |
| 608 | 20240222 | 090800 | 23707050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 609 | 20240222 | 090700 | 23707050 | 24550 | 24550 | 24550 | 24550 | 1 |
| 610 | 20240222 | 090600 | 23682500 | 24450 | 24500 | 24500 | 24450 | 309 |
| 611 | 20240222 | 090500 | 16126950 | 24500 | 24500 | 24500 | 24500 | 5 |
| 612 | 20240222 | 090400 | 16004450 | 24550 | 24500 | 24550 | 24500 | 212 |
| 613 | 20240222 | 090300 | 10809850 | 24600 | 24600 | 24600 | 24600 | 2 |
| 614 | 20240222 | 090200 | 10760650 | 24600 | 24600 | 24600 | 24600 | 1 |
| 615 | 20240222 | 090100 | 10736050 | 24450 | 24500 | 24500 | 24450 | 143 |
| 616 | 20240222 | 090000 | 7237550 | 24500 | 24450 | 24500 | 24450 | 296 |