34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 191900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 10914 |
| 3 | 20240223 | 191800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240223 | 191700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240223 | 191600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240223 | 191500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240223 | 191400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240223 | 191300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240223 | 191200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240223 | 191100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240223 | 191000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240223 | 190900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240223 | 190800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240223 | 190700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240223 | 190600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240223 | 190500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240223 | 190400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240223 | 190300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240223 | 190200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240223 | 190100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240223 | 190000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240223 | 185900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240223 | 185800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240223 | 185700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240223 | 185600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240223 | 185500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240223 | 185400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240223 | 185300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240223 | 185200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240223 | 185100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240223 | 185000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240223 | 184900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 10914 |
| 33 | 20240223 | 184800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240223 | 184700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240223 | 184600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240223 | 184500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240223 | 184400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240223 | 184300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240223 | 184200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240223 | 184100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240223 | 184000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240223 | 183900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240223 | 183800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240223 | 183700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240223 | 183600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240223 | 183500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240223 | 183400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240223 | 183300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240223 | 183200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240223 | 183100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240223 | 183000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240223 | 182900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240223 | 182800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240223 | 182700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240223 | 182600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240223 | 182500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240223 | 182400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240223 | 182300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240223 | 182200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240223 | 182100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240223 | 182000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240223 | 181900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 10914 |
| 63 | 20240223 | 181800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240223 | 181700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240223 | 181600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240223 | 181500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240223 | 181400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240223 | 181300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240223 | 181200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240223 | 181100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240223 | 181000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240223 | 180900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240223 | 180800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240223 | 180700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240223 | 180600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240223 | 180500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240223 | 180400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240223 | 180300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240223 | 180200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240223 | 180100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240223 | 180000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240223 | 175900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240223 | 175800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240223 | 175700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240223 | 175600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240223 | 175500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240223 | 175400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240223 | 175300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240223 | 175200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240223 | 175100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240223 | 175000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240223 | 174900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 10914 |
| 93 | 20240223 | 174800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240223 | 174700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240223 | 174600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240223 | 174500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240223 | 174400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240223 | 174300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240223 | 174200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240223 | 174100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240223 | 174000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240223 | 173900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240223 | 173800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240223 | 173700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240223 | 173600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240223 | 173500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240223 | 173400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240223 | 173300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240223 | 173200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240223 | 173100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240223 | 173000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240223 | 172900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240223 | 172800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240223 | 172700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240223 | 172600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240223 | 172500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240223 | 172400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240223 | 172300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240223 | 172200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240223 | 172100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240223 | 172000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240223 | 171900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 10914 |
| 123 | 20240223 | 171800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240223 | 171700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240223 | 171600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240223 | 171500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240223 | 171400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240223 | 171300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240223 | 171200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240223 | 171100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240223 | 171000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240223 | 170900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240223 | 170800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240223 | 170700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240223 | 170600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240223 | 170500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240223 | 170400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240223 | 170300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240223 | 170200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240223 | 170100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240223 | 170000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240223 | 165900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240223 | 165800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240223 | 165700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240223 | 165600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240223 | 165500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240223 | 165400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240223 | 165300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240223 | 165200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240223 | 165100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240223 | 165000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240223 | 164900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 10914 |
| 153 | 20240223 | 164800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240223 | 164700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240223 | 164600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240223 | 164500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240223 | 164400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240223 | 164300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240223 | 164200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240223 | 164100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240223 | 164000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240223 | 163900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240223 | 163800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240223 | 163700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240223 | 163600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240223 | 163500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240223 | 163400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240223 | 163300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240223 | 163200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240223 | 163100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240223 | 163000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240223 | 162900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240223 | 162800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240223 | 162700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240223 | 162600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240223 | 162500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240223 | 162400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240223 | 162300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240223 | 162200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240223 | 162100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240223 | 162000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240223 | 161900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 10914 |
| 183 | 20240223 | 161800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240223 | 161700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240223 | 161600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240223 | 161500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240223 | 161400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240223 | 161300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240223 | 161200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240223 | 161100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240223 | 161000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240223 | 160900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240223 | 160800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240223 | 160700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240223 | 160600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240223 | 160500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240223 | 160400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240223 | 160300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240223 | 160200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240223 | 160100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240223 | 160000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240223 | 155900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240223 | 155800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240223 | 155700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240223 | 155600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240223 | 155500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240223 | 155400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240223 | 155300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240223 | 155200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240223 | 155100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240223 | 155000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240223 | 154900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 10914 |
| 213 | 20240223 | 154800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240223 | 154700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240223 | 154600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240223 | 154500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240223 | 154400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240223 | 154300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240223 | 154200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240223 | 154100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240223 | 154000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240223 | 153900 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240223 | 153800 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240223 | 153700 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240223 | 153600 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240223 | 153500 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240223 | 153400 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240223 | 153300 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240223 | 153200 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240223 | 153100 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240223 | 153000 | 17281626850 | 23000 | 23000 | 23000 | 23000 | 10914 |
| 232 | 20240223 | 152900 | 17030604850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 233 | 20240223 | 152800 | 17030604850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 234 | 20240223 | 152700 | 17030604850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 235 | 20240223 | 152600 | 17030604850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 236 | 20240223 | 152500 | 17030604850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 237 | 20240223 | 152400 | 17030604850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 238 | 20240223 | 152300 | 17030604850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 239 | 20240223 | 152200 | 17030604850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 240 | 20240223 | 152100 | 17030604850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 241 | 20240223 | 152000 | 17030604850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 242 | 20240223 | 151900 | 17030604850 | 23100 | 23100 | 23100 | 23050 | 1329 |
| 243 | 20240223 | 151800 | 16999937800 | 23100 | 23100 | 23150 | 23050 | 3285 |
| 244 | 20240223 | 151700 | 16924114450 | 23100 | 23150 | 23150 | 23100 | 257 |
| 245 | 20240223 | 151600 | 16918175900 | 23100 | 23150 | 23150 | 23100 | 325 |
| 246 | 20240223 | 151500 | 16910662500 | 23150 | 23100 | 23150 | 23050 | 219 |
| 247 | 20240223 | 151400 | 16905600350 | 23150 | 23050 | 23150 | 23050 | 480 |
| 248 | 20240223 | 151300 | 16894510700 | 23050 | 23100 | 23100 | 23050 | 468 |
| 249 | 20240223 | 151200 | 16883705050 | 23100 | 23050 | 23150 | 23050 | 868 |
| 250 | 20240223 | 151100 | 16863688650 | 23050 | 23150 | 23150 | 23050 | 845 |
| 251 | 20240223 | 151000 | 16844187050 | 23100 | 23100 | 23150 | 23050 | 271 |
| 252 | 20240223 | 150900 | 16837927000 | 23100 | 23150 | 23150 | 23050 | 120 |
| 253 | 20240223 | 150800 | 16835153200 | 23050 | 23100 | 23150 | 23050 | 2253 |
| 254 | 20240223 | 150700 | 16783105800 | 23100 | 23150 | 23150 | 23100 | 344 |
| 255 | 20240223 | 150600 | 16775157450 | 23150 | 23100 | 23150 | 23100 | 2010 |
| 256 | 20240223 | 150500 | 16728716450 | 23100 | 23200 | 23200 | 23100 | 2438 |
| 257 | 20240223 | 150400 | 16672253850 | 23150 | 23200 | 23200 | 23150 | 7033 |
| 258 | 20240223 | 150300 | 16509128150 | 23200 | 23250 | 23250 | 23200 | 289 |
| 259 | 20240223 | 150200 | 16502415750 | 23250 | 23250 | 23250 | 23200 | 1064 |
| 260 | 20240223 | 150100 | 16477728600 | 23250 | 23200 | 23250 | 23200 | 276 |
| 261 | 20240223 | 150000 | 16471323750 | 23250 | 23250 | 23250 | 23200 | 332 |
| 262 | 20240223 | 145900 | 16463620250 | 23250 | 23200 | 23250 | 23200 | 418 |
| 263 | 20240223 | 145800 | 16453919700 | 23250 | 23200 | 23250 | 23200 | 334 |
| 264 | 20240223 | 145700 | 16446166100 | 23200 | 23200 | 23200 | 23200 | 179 |
| 265 | 20240223 | 145600 | 16442013300 | 23200 | 23200 | 23250 | 23200 | 1070 |
| 266 | 20240223 | 145500 | 16417186800 | 23250 | 23200 | 23250 | 23200 | 451 |
| 267 | 20240223 | 145400 | 16406713800 | 23250 | 23200 | 23250 | 23200 | 1667 |
| 268 | 20240223 | 145300 | 16368038800 | 23200 | 23250 | 23250 | 23200 | 538 |
| 269 | 20240223 | 145200 | 16355548650 | 23250 | 23250 | 23250 | 23250 | 221 |
| 270 | 20240223 | 145100 | 16350410400 | 23250 | 23250 | 23250 | 23250 | 68 |
| 271 | 20240223 | 145000 | 16348829400 | 23250 | 23250 | 23250 | 23250 | 346 |
| 272 | 20240223 | 144900 | 16340784900 | 23250 | 23200 | 23250 | 23200 | 603 |
| 273 | 20240223 | 144800 | 16326784100 | 23200 | 23250 | 23250 | 23200 | 784 |
| 274 | 20240223 | 144700 | 16308561150 | 23250 | 23250 | 23250 | 23250 | 149 |
| 275 | 20240223 | 144600 | 16305096900 | 23250 | 23200 | 23250 | 23200 | 23 |
| 276 | 20240223 | 144500 | 16304562200 | 23200 | 23250 | 23250 | 23200 | 198 |
| 277 | 20240223 | 144400 | 16299961200 | 23250 | 23250 | 23250 | 23200 | 76 |
| 278 | 20240223 | 144300 | 16298195900 | 23250 | 23250 | 23250 | 23200 | 1895 |
| 279 | 20240223 | 144200 | 16254214250 | 23200 | 23250 | 23250 | 23200 | 719 |
| 280 | 20240223 | 144100 | 16237507550 | 23250 | 23250 | 23250 | 23200 | 112 |
| 281 | 20240223 | 144000 | 16234904150 | 23250 | 23250 | 23300 | 23250 | 78 |
| 282 | 20240223 | 143900 | 16233090600 | 23250 | 23250 | 23250 | 23200 | 249 |
| 283 | 20240223 | 143800 | 16227303450 | 23250 | 23250 | 23300 | 23250 | 1086 |
| 284 | 20240223 | 143700 | 16202052450 | 23250 | 23300 | 23300 | 23250 | 531 |
| 285 | 20240223 | 143600 | 16189703600 | 23250 | 23300 | 23300 | 23250 | 435 |
| 286 | 20240223 | 143500 | 16179588600 | 23300 | 23300 | 23300 | 23250 | 963 |
| 287 | 20240223 | 143400 | 16157153100 | 23250 | 23250 | 23300 | 23250 | 43 |
| 288 | 20240223 | 143300 | 16156153300 | 23250 | 23250 | 23250 | 23250 | 183 |
| 289 | 20240223 | 143200 | 16151898550 | 23300 | 23300 | 23300 | 23250 | 165 |
| 290 | 20240223 | 143100 | 16148055050 | 23300 | 23300 | 23300 | 23300 | 147 |
| 291 | 20240223 | 143000 | 16144629950 | 23300 | 23250 | 23300 | 23250 | 152 |
| 292 | 20240223 | 142900 | 16141094400 | 23250 | 23250 | 23250 | 23250 | 1460 |
| 293 | 20240223 | 142800 | 16107149400 | 23250 | 23300 | 23300 | 23250 | 532 |
| 294 | 20240223 | 142700 | 16094778800 | 23300 | 23300 | 23350 | 23300 | 133 |
| 295 | 20240223 | 142600 | 16091679850 | 23300 | 23300 | 23300 | 23300 | 249 |
| 296 | 20240223 | 142500 | 16085878150 | 23300 | 23300 | 23350 | 23250 | 3032 |
| 297 | 20240223 | 142400 | 16015261750 | 23300 | 23250 | 23300 | 23250 | 590 |
| 298 | 20240223 | 142300 | 16001541000 | 23250 | 23250 | 23300 | 23250 | 103 |
| 299 | 20240223 | 142200 | 15999146200 | 23250 | 23300 | 23300 | 23250 | 60 |
| 300 | 20240223 | 142100 | 15997748250 | 23250 | 23250 | 23300 | 23250 | 899 |
| 301 | 20240223 | 142000 | 15976831850 | 23250 | 23200 | 23250 | 23200 | 2154 |
| 302 | 20240223 | 141900 | 15926808700 | 23200 | 23250 | 23250 | 23200 | 1050 |
| 303 | 20240223 | 141800 | 15902436200 | 23250 | 23250 | 23300 | 23200 | 122 |
| 304 | 20240223 | 141700 | 15899600700 | 23250 | 23250 | 23250 | 23250 | 305 |
| 305 | 20240223 | 141600 | 15892509450 | 23250 | 23300 | 23300 | 23250 | 308 |
| 306 | 20240223 | 141500 | 15885340150 | 23250 | 23250 | 23250 | 23250 | 177 |
| 307 | 20240223 | 141400 | 15881224900 | 23250 | 23250 | 23250 | 23250 | 1032 |
| 308 | 20240223 | 141300 | 15857230900 | 23200 | 23250 | 23250 | 23200 | 132 |
| 309 | 20240223 | 141200 | 15854167250 | 23250 | 23250 | 23250 | 23200 | 548 |
| 310 | 20240223 | 141100 | 15841428250 | 23250 | 23250 | 23250 | 23200 | 313 |
| 311 | 20240223 | 141000 | 15834151350 | 23250 | 23200 | 23250 | 23200 | 103 |
| 312 | 20240223 | 140900 | 15831761200 | 23250 | 23250 | 23250 | 23250 | 27 |
| 313 | 20240223 | 140800 | 15831133450 | 23250 | 23200 | 23250 | 23200 | 583 |
| 314 | 20240223 | 140700 | 15817606450 | 23200 | 23250 | 23250 | 23200 | 338 |
| 315 | 20240223 | 140600 | 15809754450 | 23250 | 23250 | 23250 | 23200 | 654 |
| 316 | 20240223 | 140500 | 15794553650 | 23250 | 23200 | 23250 | 23200 | 2200 |
| 317 | 20240223 | 140400 | 15743464650 | 23250 | 23200 | 23250 | 23200 | 236 |
| 318 | 20240223 | 140300 | 15737983700 | 23200 | 23200 | 23250 | 23200 | 110 |
| 319 | 20240223 | 140200 | 15735431650 | 23200 | 23200 | 23250 | 23200 | 434 |
| 320 | 20240223 | 140100 | 15725362800 | 23200 | 23250 | 23300 | 23200 | 319 |
| 321 | 20240223 | 140000 | 15717942200 | 23250 | 23250 | 23300 | 23200 | 417 |
| 322 | 20240223 | 135900 | 15708252550 | 23250 | 23250 | 23250 | 23250 | 102 |
| 323 | 20240223 | 135800 | 15705881050 | 23250 | 23300 | 23300 | 23250 | 344 |
| 324 | 20240223 | 135700 | 15697874200 | 23300 | 23250 | 23300 | 23200 | 441 |
| 325 | 20240223 | 135600 | 15687635350 | 23200 | 23250 | 23300 | 23200 | 322 |
| 326 | 20240223 | 135500 | 15680150450 | 23250 | 23300 | 23300 | 23250 | 713 |
| 327 | 20240223 | 135400 | 15663562200 | 23300 | 23300 | 23300 | 23250 | 476 |
| 328 | 20240223 | 135300 | 15652479300 | 23300 | 23250 | 23300 | 23200 | 1159 |
| 329 | 20240223 | 135200 | 15625537050 | 23300 | 23300 | 23300 | 23300 | 40 |
| 330 | 20240223 | 135100 | 15624605050 | 23300 | 23300 | 23300 | 23250 | 130 |
| 331 | 20240223 | 135000 | 15621578550 | 23300 | 23250 | 23300 | 23250 | 162 |
| 332 | 20240223 | 134900 | 15617810050 | 23250 | 23250 | 23250 | 23250 | 1119 |
| 333 | 20240223 | 134800 | 15591793300 | 23250 | 23200 | 23250 | 23200 | 138 |
| 334 | 20240223 | 134700 | 15588591600 | 23200 | 23200 | 23200 | 23200 | 39 |
| 335 | 20240223 | 134600 | 15587686800 | 23150 | 23150 | 23150 | 23150 | 93 |
| 336 | 20240223 | 134500 | 15585533850 | 23150 | 23250 | 23250 | 23150 | 1397 |
| 337 | 20240223 | 134400 | 15553124000 | 23250 | 23250 | 23250 | 23200 | 55 |
| 338 | 20240223 | 134300 | 15551846300 | 23200 | 23250 | 23250 | 23200 | 228 |
| 339 | 20240223 | 134200 | 15546549900 | 23250 | 23250 | 23250 | 23200 | 733 |
| 340 | 20240223 | 134100 | 15529509150 | 23250 | 23200 | 23250 | 23200 | 26 |
| 341 | 20240223 | 134000 | 15528905700 | 23250 | 23250 | 23250 | 23200 | 129 |
| 342 | 20240223 | 133900 | 15525911300 | 23250 | 23250 | 23250 | 23250 | 3 |
| 343 | 20240223 | 133800 | 15525841550 | 23200 | 23200 | 23200 | 23200 | 40 |
| 344 | 20240223 | 133700 | 15524913550 | 23200 | 23150 | 23200 | 23150 | 323 |
| 345 | 20240223 | 133600 | 15517424550 | 23200 | 23200 | 23200 | 23200 | 589 |
| 346 | 20240223 | 133500 | 15503759750 | 23200 | 23200 | 23200 | 23200 | 404 |
| 347 | 20240223 | 133400 | 15494386950 | 23200 | 23200 | 23200 | 23200 | 115 |
| 348 | 20240223 | 133300 | 15491718950 | 23200 | 23200 | 23250 | 23150 | 1295 |
| 349 | 20240223 | 133200 | 15461678550 | 23200 | 23200 | 23200 | 23200 | 360 |
| 350 | 20240223 | 133100 | 15453326550 | 23200 | 23200 | 23200 | 23200 | 116 |
| 351 | 20240223 | 133000 | 15450635350 | 23200 | 23200 | 23200 | 23150 | 563 |
| 352 | 20240223 | 132900 | 15437578600 | 23200 | 23200 | 23200 | 23150 | 343 |
| 353 | 20240223 | 132800 | 15429633950 | 23200 | 23200 | 23200 | 23200 | 292 |
| 354 | 20240223 | 132700 | 15422859550 | 23200 | 23200 | 23200 | 23150 | 452 |
| 355 | 20240223 | 132600 | 15412377750 | 23200 | 23200 | 23200 | 23200 | 261 |
| 356 | 20240223 | 132500 | 15406322550 | 23200 | 23200 | 23200 | 23150 | 64 |
| 357 | 20240223 | 132400 | 15404840200 | 23200 | 23200 | 23200 | 23200 | 236 |
| 358 | 20240223 | 132300 | 15399365000 | 23150 | 23200 | 23200 | 23150 | 199 |
| 359 | 20240223 | 132200 | 15394752800 | 23200 | 23200 | 23200 | 23200 | 217 |
| 360 | 20240223 | 132100 | 15389718400 | 23200 | 23250 | 23250 | 23200 | 53 |
| 361 | 20240223 | 132000 | 15388488750 | 23200 | 23200 | 23250 | 23200 | 240 |
| 362 | 20240223 | 131900 | 15382919250 | 23200 | 23200 | 23200 | 23200 | 636 |
| 363 | 20240223 | 131800 | 15368164050 | 23200 | 23250 | 23250 | 23200 | 2033 |
| 364 | 20240223 | 131700 | 15320998350 | 23250 | 23250 | 23250 | 23250 | 217 |
| 365 | 20240223 | 131600 | 15315953100 | 23250 | 23250 | 23250 | 23250 | 2059 |
| 366 | 20240223 | 131500 | 15268081350 | 23250 | 23300 | 23300 | 23250 | 189 |
| 367 | 20240223 | 131400 | 15263686700 | 23300 | 23300 | 23300 | 23250 | 706 |
| 368 | 20240223 | 131300 | 15247238200 | 23250 | 23300 | 23300 | 23250 | 163 |
| 369 | 20240223 | 131200 | 15243446650 | 23250 | 23300 | 23300 | 23250 | 294 |
| 370 | 20240223 | 131100 | 15236600300 | 23300 | 23300 | 23300 | 23300 | 397 |
| 371 | 20240223 | 131000 | 15227350200 | 23300 | 23350 | 23350 | 23300 | 1130 |
| 372 | 20240223 | 130900 | 15201019700 | 23350 | 23350 | 23350 | 23300 | 1345 |
| 373 | 20240223 | 130800 | 15169663300 | 23350 | 23350 | 23400 | 23350 | 1098 |
| 374 | 20240223 | 130700 | 15144024900 | 23350 | 23350 | 23350 | 23300 | 340 |
| 375 | 20240223 | 130600 | 15136094500 | 23350 | 23350 | 23350 | 23350 | 403 |
| 376 | 20240223 | 130500 | 15126684450 | 23350 | 23300 | 23350 | 23300 | 510 |
| 377 | 20240223 | 130400 | 15114796400 | 23350 | 23300 | 23350 | 23300 | 52 |
| 378 | 20240223 | 130300 | 15113583050 | 23300 | 23350 | 23400 | 23300 | 713 |
| 379 | 20240223 | 130200 | 15096941100 | 23300 | 23350 | 23350 | 23300 | 109 |
| 380 | 20240223 | 130100 | 15094398300 | 23350 | 23250 | 23350 | 23250 | 894 |
| 381 | 20240223 | 130000 | 15073571800 | 23250 | 23200 | 23250 | 23200 | 283 |
| 382 | 20240223 | 125900 | 15066996650 | 23250 | 23200 | 23250 | 23200 | 177 |
| 383 | 20240223 | 125800 | 15062881650 | 23200 | 23250 | 23250 | 23200 | 919 |
| 384 | 20240223 | 125700 | 15041554000 | 23250 | 23250 | 23250 | 23200 | 259 |
| 385 | 20240223 | 125600 | 15035537350 | 23250 | 23300 | 23300 | 23250 | 459 |
| 386 | 20240223 | 125500 | 15024853850 | 23250 | 23250 | 23250 | 23250 | 1734 |
| 387 | 20240223 | 125400 | 14984538350 | 23250 | 23250 | 23250 | 23250 | 13 |
| 388 | 20240223 | 125300 | 14984236100 | 23250 | 23250 | 23300 | 23250 | 322 |
| 389 | 20240223 | 125200 | 14976743150 | 23250 | 23200 | 23300 | 23200 | 452 |
| 390 | 20240223 | 125100 | 14966232700 | 23250 | 23250 | 23250 | 23200 | 198 |
| 391 | 20240223 | 125000 | 14961629700 | 23250 | 23250 | 23300 | 23200 | 636 |
| 392 | 20240223 | 124900 | 14946846250 | 23200 | 23250 | 23250 | 23200 | 70 |
| 393 | 20240223 | 124800 | 14945220000 | 23250 | 23250 | 23250 | 23250 | 295 |
| 394 | 20240223 | 124700 | 14938361250 | 23250 | 23200 | 23250 | 23200 | 94 |
| 395 | 20240223 | 124600 | 14936180350 | 23200 | 23250 | 23250 | 23200 | 1480 |
| 396 | 20240223 | 124500 | 14901831550 | 23250 | 23200 | 23250 | 23200 | 806 |
| 397 | 20240223 | 124400 | 14883101450 | 23200 | 23200 | 23250 | 23200 | 2831 |
| 398 | 20240223 | 124300 | 14817303000 | 23250 | 23250 | 23250 | 23250 | 192 |
| 399 | 20240223 | 124200 | 14812839000 | 23250 | 23200 | 23250 | 23200 | 103 |
| 400 | 20240223 | 124100 | 14810447850 | 23200 | 23200 | 23250 | 23200 | 1031 |
| 401 | 20240223 | 124000 | 14786528550 | 23200 | 23250 | 23250 | 23200 | 675 |
| 402 | 20240223 | 123900 | 14770854400 | 23250 | 23250 | 23250 | 23250 | 724 |
| 403 | 20240223 | 123800 | 14754021400 | 23250 | 23250 | 23300 | 23250 | 1152 |
| 404 | 20240223 | 123700 | 14727228950 | 23250 | 23250 | 23250 | 23250 | 142 |
| 405 | 20240223 | 123600 | 14723927450 | 23250 | 23250 | 23250 | 23250 | 28 |
| 406 | 20240223 | 123500 | 14723276450 | 23250 | 23250 | 23250 | 23250 | 1197 |
| 407 | 20240223 | 123400 | 14695446200 | 23200 | 23250 | 23250 | 23200 | 1168 |
| 408 | 20240223 | 123300 | 14668299800 | 23250 | 23250 | 23250 | 23250 | 226 |
| 409 | 20240223 | 123200 | 14663045300 | 23300 | 23200 | 23300 | 23200 | 541 |
| 410 | 20240223 | 123100 | 14650472650 | 23200 | 23200 | 23200 | 23200 | 10 |
| 411 | 20240223 | 123000 | 14650240650 | 23200 | 23250 | 23250 | 23200 | 367 |
| 412 | 20240223 | 122900 | 14641723250 | 23250 | 23250 | 23300 | 23250 | 1849 |
| 413 | 20240223 | 122800 | 14598732450 | 23300 | 23300 | 23300 | 23300 | 9 |
| 414 | 20240223 | 122700 | 14598522750 | 23250 | 23300 | 23300 | 23250 | 123 |
| 415 | 20240223 | 122600 | 14595662950 | 23300 | 23300 | 23300 | 23300 | 2 |
| 416 | 20240223 | 122500 | 14595616350 | 23300 | 23300 | 23300 | 23300 | 332 |
| 417 | 20240223 | 122400 | 14587880750 | 23300 | 23250 | 23300 | 23250 | 720 |
| 418 | 20240223 | 122300 | 14571138300 | 23250 | 23200 | 23250 | 23200 | 1441 |
| 419 | 20240223 | 122200 | 14537701000 | 23250 | 23250 | 23250 | 23200 | 134 |
| 420 | 20240223 | 122100 | 14534588000 | 23250 | 23250 | 23250 | 23250 | 172 |
| 421 | 20240223 | 122000 | 14530589000 | 23250 | 23250 | 23300 | 23250 | 415 |
| 422 | 20240223 | 121900 | 14520940150 | 23250 | 23250 | 23300 | 23200 | 675 |
| 423 | 20240223 | 121800 | 14505246400 | 23250 | 23200 | 23250 | 23200 | 84 |
| 424 | 20240223 | 121700 | 14503296050 | 23200 | 23250 | 23250 | 23200 | 361 |
| 425 | 20240223 | 121600 | 14494907750 | 23250 | 23250 | 23250 | 23200 | 467 |
| 426 | 20240223 | 121500 | 14484050500 | 23250 | 23250 | 23250 | 23250 | 332 |
| 427 | 20240223 | 121400 | 14476331500 | 23250 | 23250 | 23250 | 23250 | 493 |
| 428 | 20240223 | 121300 | 14464869250 | 23300 | 23350 | 23350 | 23250 | 1747 |
| 429 | 20240223 | 121200 | 14424243800 | 23300 | 23300 | 23350 | 23300 | 484 |
| 430 | 20240223 | 121100 | 14412956100 | 23300 | 23300 | 23350 | 23300 | 519 |
| 431 | 20240223 | 121000 | 14400863150 | 23300 | 23350 | 23350 | 23300 | 302 |
| 432 | 20240223 | 120900 | 14393816050 | 23300 | 23300 | 23300 | 23300 | 1057 |
| 433 | 20240223 | 120800 | 14369187950 | 23300 | 23300 | 23300 | 23300 | 151 |
| 434 | 20240223 | 120700 | 14365669650 | 23300 | 23300 | 23300 | 23250 | 169 |
| 435 | 20240223 | 120600 | 14361738550 | 23300 | 23300 | 23300 | 23300 | 53 |
| 436 | 20240223 | 120500 | 14360503650 | 23300 | 23300 | 23300 | 23250 | 168 |
| 437 | 20240223 | 120400 | 14356589300 | 23300 | 23300 | 23300 | 23250 | 317 |
| 438 | 20240223 | 120300 | 14349216950 | 23250 | 23300 | 23300 | 23250 | 627 |
| 439 | 20240223 | 120200 | 14334614550 | 23350 | 23350 | 23350 | 23350 | 149 |
| 440 | 20240223 | 120100 | 14331135400 | 23350 | 23300 | 23350 | 23300 | 277 |
| 441 | 20240223 | 120000 | 14324675700 | 23350 | 23350 | 23350 | 23350 | 164 |
| 442 | 20240223 | 115900 | 14320846300 | 23350 | 23350 | 23350 | 23350 | 50 |
| 443 | 20240223 | 115800 | 14319678800 | 23300 | 23300 | 23350 | 23300 | 445 |
| 444 | 20240223 | 115700 | 14309308550 | 23350 | 23350 | 23350 | 23300 | 559 |
| 445 | 20240223 | 115600 | 14296275900 | 23350 | 23350 | 23350 | 23300 | 173 |
| 446 | 20240223 | 115500 | 14292244400 | 23350 | 23300 | 23350 | 23300 | 984 |
| 447 | 20240223 | 115400 | 14269300600 | 23350 | 23250 | 23350 | 23250 | 722 |
| 448 | 20240223 | 115300 | 14252489300 | 23300 | 23350 | 23350 | 23300 | 1336 |
| 449 | 20240223 | 115200 | 14221358000 | 23350 | 23300 | 23350 | 23300 | 1009 |
| 450 | 20240223 | 115100 | 14197841000 | 23300 | 23300 | 23300 | 23250 | 2992 |
| 451 | 20240223 | 115000 | 14128132150 | 23350 | 23350 | 23350 | 23300 | 502 |
| 452 | 20240223 | 114900 | 14116429950 | 23400 | 23350 | 23400 | 23300 | 767 |
| 453 | 20240223 | 114800 | 14098525000 | 23350 | 23350 | 23350 | 23350 | 88 |
| 454 | 20240223 | 114700 | 14096470200 | 23400 | 23400 | 23400 | 23300 | 1662 |
| 455 | 20240223 | 114600 | 14057637100 | 23400 | 23300 | 23400 | 23300 | 3652 |
| 456 | 20240223 | 114500 | 13972289600 | 23250 | 23300 | 23400 | 23250 | 3874 |
| 457 | 20240223 | 114400 | 13881937400 | 23300 | 23300 | 23300 | 23250 | 190 |
| 458 | 20240223 | 114300 | 13877515450 | 23300 | 23300 | 23300 | 23300 | 79 |
| 459 | 20240223 | 114200 | 13875674750 | 23300 | 23300 | 23300 | 23300 | 120 |
| 460 | 20240223 | 114100 | 13872878750 | 23250 | 23300 | 23300 | 23250 | 4232 |
| 461 | 20240223 | 114000 | 13774302900 | 23350 | 23300 | 23350 | 23300 | 283 |
| 462 | 20240223 | 113900 | 13767696350 | 23300 | 23350 | 23350 | 23300 | 89 |
| 463 | 20240223 | 113800 | 13765622100 | 23300 | 23300 | 23350 | 23300 | 166 |
| 464 | 20240223 | 113700 | 13761750550 | 23300 | 23350 | 23350 | 23300 | 458 |
| 465 | 20240223 | 113600 | 13751068300 | 23350 | 23350 | 23350 | 23350 | 1206 |
| 466 | 20240223 | 113500 | 13722908200 | 23350 | 23400 | 23400 | 23350 | 1684 |
| 467 | 20240223 | 113400 | 13683509900 | 23400 | 23350 | 23400 | 23350 | 801 |
| 468 | 20240223 | 113300 | 13664792350 | 23300 | 23300 | 23350 | 23300 | 220 |
| 469 | 20240223 | 113200 | 13659664700 | 23300 | 23300 | 23350 | 23300 | 700 |
| 470 | 20240223 | 113100 | 13643351700 | 23300 | 23400 | 23400 | 23300 | 882 |
| 471 | 20240223 | 113000 | 13622759400 | 23400 | 23350 | 23400 | 23300 | 417 |
| 472 | 20240223 | 112900 | 13613022450 | 23350 | 23350 | 23400 | 23350 | 1049 |
| 473 | 20240223 | 112800 | 13588516650 | 23350 | 23300 | 23350 | 23300 | 6497 |
| 474 | 20240223 | 112700 | 13437123500 | 23300 | 23400 | 23400 | 23300 | 2015 |
| 475 | 20240223 | 112600 | 13390072750 | 23400 | 23400 | 23400 | 23350 | 733 |
| 476 | 20240223 | 112500 | 13372936600 | 23400 | 23350 | 23400 | 23350 | 2223 |
| 477 | 20240223 | 112400 | 13320941900 | 23350 | 23400 | 23400 | 23350 | 622 |
| 478 | 20240223 | 112300 | 13306415450 | 23350 | 23350 | 23350 | 23300 | 1109 |
| 479 | 20240223 | 112200 | 13280525850 | 23350 | 23350 | 23350 | 23300 | 817 |
| 480 | 20240223 | 112100 | 13261487750 | 23350 | 23350 | 23350 | 23300 | 1214 |
| 481 | 20240223 | 112000 | 13233145450 | 23350 | 23400 | 23450 | 23350 | 2989 |
| 482 | 20240223 | 111900 | 13163292000 | 23400 | 23500 | 23500 | 23400 | 1687 |
| 483 | 20240223 | 111800 | 13123718100 | 23450 | 23450 | 23500 | 23450 | 3011 |
| 484 | 20240223 | 111700 | 13053109950 | 23400 | 23400 | 23450 | 23350 | 4226 |
| 485 | 20240223 | 111600 | 12954206000 | 23400 | 23400 | 23450 | 23350 | 3188 |
| 486 | 20240223 | 111500 | 12879577650 | 23400 | 23400 | 23400 | 23350 | 2649 |
| 487 | 20240223 | 111400 | 12817603900 | 23350 | 23350 | 23400 | 23350 | 1649 |
| 488 | 20240223 | 111300 | 12779058250 | 23300 | 23300 | 23400 | 23300 | 2303 |
| 489 | 20240223 | 111200 | 12725293400 | 23300 | 23250 | 23300 | 23250 | 1255 |
| 490 | 20240223 | 111100 | 12696053250 | 23250 | 23300 | 23300 | 23250 | 1246 |
| 491 | 20240223 | 111000 | 12667030100 | 23300 | 23300 | 23350 | 23250 | 1513 |
| 492 | 20240223 | 110900 | 12631776600 | 23300 | 23300 | 23350 | 23300 | 922 |
| 493 | 20240223 | 110800 | 12610289000 | 23300 | 23300 | 23350 | 23250 | 3665 |
| 494 | 20240223 | 110700 | 12524766400 | 23350 | 23250 | 23350 | 23250 | 2121 |
| 495 | 20240223 | 110600 | 12475381450 | 23250 | 23150 | 23250 | 23150 | 4377 |
| 496 | 20240223 | 110500 | 12373884450 | 23150 | 23150 | 23200 | 23100 | 1446 |
| 497 | 20240223 | 110400 | 12340430350 | 23100 | 23100 | 23150 | 23050 | 783 |
| 498 | 20240223 | 110300 | 12322359350 | 23100 | 23150 | 23150 | 23100 | 2217 |
| 499 | 20240223 | 110200 | 12271146150 | 23150 | 23150 | 23150 | 23100 | 910 |
| 500 | 20240223 | 110100 | 12250106500 | 23100 | 23150 | 23150 | 23050 | 3112 |
| 501 | 20240223 | 110000 | 12178255650 | 23150 | 23100 | 23150 | 23100 | 977 |
| 502 | 20240223 | 105900 | 12155650950 | 23100 | 23100 | 23100 | 23050 | 2057 |
| 503 | 20240223 | 105800 | 12108148600 | 23100 | 23050 | 23100 | 23000 | 1320 |
| 504 | 20240223 | 105700 | 12077725800 | 23050 | 23050 | 23050 | 23000 | 1841 |
| 505 | 20240223 | 105600 | 12035381800 | 23050 | 23100 | 23100 | 23000 | 460 |
| 506 | 20240223 | 105500 | 12024793250 | 23000 | 22950 | 23100 | 22950 | 2104 |
| 507 | 20240223 | 105400 | 11976307800 | 22950 | 23000 | 23050 | 22900 | 2944 |
| 508 | 20240223 | 105300 | 11908650050 | 23000 | 22900 | 23000 | 22850 | 2745 |
| 509 | 20240223 | 105200 | 11845727550 | 22850 | 22900 | 22950 | 22800 | 1309 |
| 510 | 20240223 | 105100 | 11815808350 | 22900 | 22850 | 22950 | 22850 | 1145 |
| 511 | 20240223 | 105000 | 11789605750 | 22850 | 22800 | 22850 | 22800 | 1379 |
| 512 | 20240223 | 104900 | 11758123950 | 22850 | 22850 | 22900 | 22850 | 513 |
| 513 | 20240223 | 104800 | 11746401800 | 22850 | 22900 | 22900 | 22800 | 4784 |
| 514 | 20240223 | 104700 | 11637049050 | 22900 | 22950 | 22950 | 22900 | 1025 |
| 515 | 20240223 | 104600 | 11613573950 | 22950 | 22900 | 22950 | 22900 | 1851 |
| 516 | 20240223 | 104500 | 11571172850 | 22950 | 22950 | 22950 | 22900 | 189 |
| 517 | 20240223 | 104400 | 11566836450 | 22950 | 22900 | 22950 | 22850 | 971 |
| 518 | 20240223 | 104300 | 11544598600 | 22900 | 22850 | 22900 | 22850 | 979 |
| 519 | 20240223 | 104200 | 11522208400 | 22850 | 22850 | 22850 | 22850 | 3911 |
| 520 | 20240223 | 104100 | 11432842050 | 22850 | 22800 | 22850 | 22800 | 554 |
| 521 | 20240223 | 104000 | 11420205350 | 22800 | 22800 | 22850 | 22800 | 969 |
| 522 | 20240223 | 103900 | 11398086100 | 22850 | 22800 | 22850 | 22800 | 1651 |
| 523 | 20240223 | 103800 | 11360373150 | 22800 | 22800 | 22850 | 22800 | 1280 |
| 524 | 20240223 | 103700 | 11331189000 | 22750 | 22850 | 22850 | 22750 | 6883 |
| 525 | 20240223 | 103600 | 11174299000 | 22850 | 22950 | 22950 | 22850 | 12393 |
| 526 | 20240223 | 103500 | 10890665200 | 22950 | 22950 | 23000 | 22900 | 2551 |
| 527 | 20240223 | 103400 | 10832172500 | 22950 | 22950 | 23000 | 22900 | 579 |
| 528 | 20240223 | 103300 | 10818889000 | 22950 | 22950 | 23000 | 22950 | 803 |
| 529 | 20240223 | 103200 | 10800458950 | 22950 | 23050 | 23050 | 22900 | 8157 |
| 530 | 20240223 | 103100 | 10613042200 | 23050 | 23000 | 23050 | 23000 | 1320 |
| 531 | 20240223 | 103000 | 10582671350 | 23050 | 23050 | 23050 | 23050 | 681 |
| 532 | 20240223 | 102900 | 10566974300 | 23050 | 23000 | 23050 | 23000 | 498 |
| 533 | 20240223 | 102800 | 10555515900 | 23050 | 23050 | 23050 | 23000 | 189 |
| 534 | 20240223 | 102700 | 10551164050 | 23050 | 23050 | 23050 | 23000 | 1072 |
| 535 | 20240223 | 102600 | 10526499350 | 23050 | 23050 | 23050 | 23000 | 761 |
| 536 | 20240223 | 102500 | 10508958350 | 23000 | 23000 | 23050 | 23000 | 200 |
| 537 | 20240223 | 102400 | 10504356900 | 23000 | 23000 | 23000 | 22950 | 792 |
| 538 | 20240223 | 102300 | 10486141350 | 23000 | 23000 | 23000 | 22950 | 728 |
| 539 | 20240223 | 102200 | 10469420400 | 23000 | 22900 | 23000 | 22900 | 789 |
| 540 | 20240223 | 102100 | 10451316850 | 22950 | 22900 | 22950 | 22900 | 2960 |
| 541 | 20240223 | 102000 | 10383421050 | 22950 | 22950 | 22950 | 22900 | 1582 |
| 542 | 20240223 | 101900 | 10347114200 | 22950 | 22950 | 23000 | 22900 | 4407 |
| 543 | 20240223 | 101800 | 10246073150 | 22950 | 23000 | 23000 | 22950 | 3257 |
| 544 | 20240223 | 101700 | 10171320900 | 23000 | 23000 | 23000 | 22950 | 154 |
| 545 | 20240223 | 101600 | 10167779900 | 23000 | 22950 | 23050 | 22950 | 2976 |
| 546 | 20240223 | 101500 | 10099455250 | 23000 | 23000 | 23100 | 23000 | 4614 |
| 547 | 20240223 | 101400 | 9993327300 | 23100 | 23050 | 23100 | 23000 | 538 |
| 548 | 20240223 | 101300 | 9980933800 | 23050 | 23100 | 23100 | 23000 | 3576 |
| 549 | 20240223 | 101200 | 9898547550 | 23100 | 23100 | 23100 | 23050 | 729 |
| 550 | 20240223 | 101100 | 9881709900 | 23150 | 23050 | 23150 | 23050 | 540 |
| 551 | 20240223 | 101000 | 9869238150 | 23100 | 23100 | 23100 | 23050 | 395 |
| 552 | 20240223 | 100900 | 9860117050 | 23000 | 23050 | 23100 | 23000 | 2085 |
| 553 | 20240223 | 100800 | 9812060950 | 23050 | 23050 | 23050 | 23000 | 376 |
| 554 | 20240223 | 100700 | 9803403300 | 23050 | 23050 | 23050 | 23000 | 522 |
| 555 | 20240223 | 100600 | 9791390600 | 23050 | 23050 | 23050 | 23000 | 713 |
| 556 | 20240223 | 100500 | 9774975950 | 23050 | 23100 | 23100 | 23000 | 3643 |
| 557 | 20240223 | 100400 | 9691002650 | 23100 | 23100 | 23100 | 23050 | 144 |
| 558 | 20240223 | 100300 | 9687676750 | 23100 | 23150 | 23200 | 23100 | 5031 |
| 559 | 20240223 | 100200 | 9571269650 | 23150 | 23150 | 23200 | 23150 | 1631 |
| 560 | 20240223 | 100100 | 9533480800 | 23150 | 23150 | 23200 | 23100 | 739 |
| 561 | 20240223 | 100000 | 9516374150 | 23150 | 23150 | 23200 | 23100 | 526 |
| 562 | 20240223 | 095900 | 9504209700 | 23150 | 23100 | 23200 | 23100 | 994 |
| 563 | 20240223 | 095800 | 9481239150 | 23200 | 23200 | 23200 | 23100 | 2632 |
| 564 | 20240223 | 095700 | 9420335100 | 23200 | 23200 | 23200 | 23150 | 842 |
| 565 | 20240223 | 095600 | 9400802800 | 23200 | 23150 | 23200 | 23150 | 354 |
| 566 | 20240223 | 095500 | 9392591950 | 23200 | 23250 | 23250 | 23150 | 692 |
| 567 | 20240223 | 095400 | 9376542150 | 23150 | 23200 | 23300 | 23150 | 1147 |
| 568 | 20240223 | 095300 | 9349915150 | 23200 | 23150 | 23200 | 23150 | 480 |
| 569 | 20240223 | 095200 | 9338798150 | 23150 | 23150 | 23200 | 23100 | 1932 |
| 570 | 20240223 | 095100 | 9294150600 | 23150 | 23200 | 23200 | 23050 | 7279 |
| 571 | 20240223 | 095000 | 9125655200 | 23200 | 23250 | 23250 | 23150 | 2722 |
| 572 | 20240223 | 094900 | 9062436550 | 23250 | 23250 | 23300 | 23200 | 2772 |
| 573 | 20240223 | 094800 | 8998100350 | 23250 | 23200 | 23250 | 23150 | 4088 |
| 574 | 20240223 | 094700 | 8903223400 | 23200 | 23200 | 23250 | 23150 | 2229 |
| 575 | 20240223 | 094600 | 8851528300 | 23200 | 23100 | 23200 | 23100 | 1711 |
| 576 | 20240223 | 094500 | 8811960100 | 23100 | 23150 | 23150 | 23050 | 1566 |
| 577 | 20240223 | 094400 | 8775787350 | 23150 | 23100 | 23150 | 23100 | 2573 |
| 578 | 20240223 | 094300 | 8716341650 | 23100 | 22950 | 23100 | 22950 | 1729 |
| 579 | 20240223 | 094200 | 8676511900 | 22950 | 22950 | 23000 | 22950 | 1755 |
| 580 | 20240223 | 094100 | 8636234550 | 22950 | 23000 | 23050 | 22900 | 11949 |
| 581 | 20240223 | 094000 | 8361888100 | 23000 | 23000 | 23050 | 22950 | 5789 |
| 582 | 20240223 | 093900 | 8228747050 | 23000 | 23050 | 23050 | 23000 | 3857 |
| 583 | 20240223 | 093800 | 8140035100 | 23000 | 22950 | 23000 | 22950 | 1854 |
| 584 | 20240223 | 093700 | 8097395800 | 22950 | 22950 | 23050 | 22950 | 2411 |
| 585 | 20240223 | 093600 | 8041963200 | 22950 | 23000 | 23050 | 22950 | 5199 |
| 586 | 20240223 | 093500 | 7922521050 | 23050 | 22950 | 23050 | 22950 | 2956 |
| 587 | 20240223 | 093400 | 7854617500 | 22950 | 22950 | 23050 | 22950 | 3418 |
| 588 | 20240223 | 093300 | 7776042350 | 23000 | 23050 | 23050 | 22950 | 15228 |
| 589 | 20240223 | 093200 | 7425938700 | 23050 | 23100 | 23150 | 23050 | 1947 |
| 590 | 20240223 | 093100 | 7380965050 | 23100 | 23100 | 23100 | 23050 | 2052 |
| 591 | 20240223 | 093000 | 7333616750 | 23100 | 23050 | 23150 | 23050 | 5500 |
| 592 | 20240223 | 092900 | 7206678900 | 23100 | 23200 | 23200 | 23050 | 5486 |
| 593 | 20240223 | 092800 | 7079886600 | 23200 | 23200 | 23250 | 23150 | 6173 |
| 594 | 20240223 | 092700 | 6936772300 | 23200 | 23200 | 23350 | 23150 | 6302 |
| 595 | 20240223 | 092600 | 6790402650 | 23250 | 23450 | 23500 | 23200 | 7389 |
| 596 | 20240223 | 092500 | 6618367450 | 23450 | 23400 | 23500 | 23350 | 2446 |
| 597 | 20240223 | 092400 | 6561107800 | 23400 | 23350 | 23400 | 23300 | 3216 |
| 598 | 20240223 | 092300 | 6486007000 | 23300 | 23250 | 23400 | 23250 | 2329 |
| 599 | 20240223 | 092200 | 6431720900 | 23250 | 23400 | 23400 | 23200 | 8531 |
| 600 | 20240223 | 092100 | 6233217250 | 23400 | 23400 | 23500 | 23400 | 7454 |
| 601 | 20240223 | 092000 | 6058689750 | 23450 | 23650 | 23650 | 23450 | 7903 |
| 602 | 20240223 | 091900 | 5872919250 | 23650 | 23500 | 23650 | 23500 | 4650 |
| 603 | 20240223 | 091800 | 5763335250 | 23500 | 23550 | 23600 | 23500 | 5460 |
| 604 | 20240223 | 091700 | 5634963850 | 23550 | 23600 | 23650 | 23500 | 8382 |
| 605 | 20240223 | 091600 | 5437872550 | 23750 | 23850 | 23850 | 23550 | 12278 |
| 606 | 20240223 | 091500 | 5147271300 | 23800 | 23850 | 23900 | 23750 | 3352 |
| 607 | 20240223 | 091400 | 5067476550 | 23850 | 23900 | 23950 | 23800 | 2250 |
| 608 | 20240223 | 091300 | 5013786200 | 23900 | 23850 | 23900 | 23750 | 3533 |
| 609 | 20240223 | 091200 | 4929572050 | 23900 | 23900 | 23950 | 23800 | 4922 |
| 610 | 20240223 | 091100 | 4811964650 | 23850 | 23800 | 23850 | 23700 | 6384 |
| 611 | 20240223 | 091000 | 4660235250 | 23750 | 23750 | 23800 | 23500 | 15407 |
| 612 | 20240223 | 090900 | 4295759900 | 23700 | 23900 | 23900 | 23650 | 9076 |
| 613 | 20240223 | 090800 | 4079941350 | 23900 | 23950 | 24000 | 23900 | 8134 |
| 614 | 20240223 | 090700 | 3885212750 | 23950 | 24200 | 24200 | 23950 | 14331 |
| 615 | 20240223 | 090600 | 3540679050 | 24150 | 24350 | 24350 | 24150 | 3168 |
| 616 | 20240223 | 090500 | 3463982000 | 24300 | 24100 | 24300 | 24100 | 9920 |
| 617 | 20240223 | 090400 | 3224442350 | 24100 | 24250 | 24400 | 24100 | 11663 |
| 618 | 20240223 | 090300 | 2942278000 | 24300 | 24400 | 24450 | 24250 | 4743 |
| 619 | 20240223 | 090200 | 2826981000 | 24350 | 24250 | 24550 | 24200 | 15698 |
| 620 | 20240223 | 090100 | 2444186550 | 24300 | 24300 | 24350 | 24100 | 14790 |
| 621 | 20240223 | 090000 | 2086139800 | 24350 | 24700 | 24800 | 24350 | 84500 |