33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 190300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 9852 |
| 3 | 20240223 | 190200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 4 | 20240223 | 190100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 5 | 20240223 | 190000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 6 | 20240223 | 185900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 7 | 20240223 | 185800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 8 | 20240223 | 185700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 9 | 20240223 | 185600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 10 | 20240223 | 185500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 11 | 20240223 | 185400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 12 | 20240223 | 185300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 13 | 20240223 | 185200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 14 | 20240223 | 185100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 15 | 20240223 | 185000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 16 | 20240223 | 184900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 17 | 20240223 | 184800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 18 | 20240223 | 184700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 19 | 20240223 | 184600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 20 | 20240223 | 184500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 21 | 20240223 | 184400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 22 | 20240223 | 184300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 23 | 20240223 | 184200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 24 | 20240223 | 184100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 25 | 20240223 | 184000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 26 | 20240223 | 183900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 27 | 20240223 | 183800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 28 | 20240223 | 183700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 29 | 20240223 | 183600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 30 | 20240223 | 183500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 31 | 20240223 | 183400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 32 | 20240223 | 183300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 9852 |
| 33 | 20240223 | 183200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 34 | 20240223 | 183100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 35 | 20240223 | 183000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 36 | 20240223 | 182900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 37 | 20240223 | 182800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 38 | 20240223 | 182700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 39 | 20240223 | 182600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 40 | 20240223 | 182500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 41 | 20240223 | 182400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 42 | 20240223 | 182300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 43 | 20240223 | 182200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 44 | 20240223 | 182100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 45 | 20240223 | 182000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 46 | 20240223 | 181900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 47 | 20240223 | 181800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 48 | 20240223 | 181700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 49 | 20240223 | 181600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 50 | 20240223 | 181500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 51 | 20240223 | 181400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 52 | 20240223 | 181300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 53 | 20240223 | 181200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 54 | 20240223 | 181100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 55 | 20240223 | 181000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 56 | 20240223 | 180900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 57 | 20240223 | 180800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 58 | 20240223 | 180700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 59 | 20240223 | 180600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 60 | 20240223 | 180500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 61 | 20240223 | 180400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 62 | 20240223 | 180300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 9852 |
| 63 | 20240223 | 180200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 64 | 20240223 | 180100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 65 | 20240223 | 180000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 66 | 20240223 | 175900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 67 | 20240223 | 175800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 68 | 20240223 | 175700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 69 | 20240223 | 175600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 70 | 20240223 | 175500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 71 | 20240223 | 175400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 72 | 20240223 | 175300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 73 | 20240223 | 175200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 74 | 20240223 | 175100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 75 | 20240223 | 175000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 76 | 20240223 | 174900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 77 | 20240223 | 174800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 78 | 20240223 | 174700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 79 | 20240223 | 174600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 80 | 20240223 | 174500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 81 | 20240223 | 174400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 82 | 20240223 | 174300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 83 | 20240223 | 174200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 84 | 20240223 | 174100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 85 | 20240223 | 174000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 86 | 20240223 | 173900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 87 | 20240223 | 173800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 88 | 20240223 | 173700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 89 | 20240223 | 173600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 90 | 20240223 | 173500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 91 | 20240223 | 173400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 92 | 20240223 | 173300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 9852 |
| 93 | 20240223 | 173200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 94 | 20240223 | 173100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 95 | 20240223 | 173000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 96 | 20240223 | 172900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 97 | 20240223 | 172800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 98 | 20240223 | 172700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 99 | 20240223 | 172600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 100 | 20240223 | 172500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 101 | 20240223 | 172400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 102 | 20240223 | 172300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 103 | 20240223 | 172200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 104 | 20240223 | 172100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 105 | 20240223 | 172000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 106 | 20240223 | 171900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 107 | 20240223 | 171800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 108 | 20240223 | 171700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 109 | 20240223 | 171600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 110 | 20240223 | 171500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 111 | 20240223 | 171400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 112 | 20240223 | 171300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 113 | 20240223 | 171200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 114 | 20240223 | 171100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 115 | 20240223 | 171000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 116 | 20240223 | 170900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 117 | 20240223 | 170800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 118 | 20240223 | 170700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 119 | 20240223 | 170600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 120 | 20240223 | 170500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 121 | 20240223 | 170400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 122 | 20240223 | 170300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 9852 |
| 123 | 20240223 | 170200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 124 | 20240223 | 170100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 125 | 20240223 | 170000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 126 | 20240223 | 165900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 127 | 20240223 | 165800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 128 | 20240223 | 165700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 129 | 20240223 | 165600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 130 | 20240223 | 165500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 131 | 20240223 | 165400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 132 | 20240223 | 165300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 133 | 20240223 | 165200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 134 | 20240223 | 165100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 135 | 20240223 | 165000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 136 | 20240223 | 164900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 137 | 20240223 | 164800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 138 | 20240223 | 164700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 139 | 20240223 | 164600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 140 | 20240223 | 164500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 141 | 20240223 | 164400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 142 | 20240223 | 164300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 143 | 20240223 | 164200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 144 | 20240223 | 164100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 145 | 20240223 | 164000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 146 | 20240223 | 163900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 147 | 20240223 | 163800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 148 | 20240223 | 163700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 149 | 20240223 | 163600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 150 | 20240223 | 163500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 151 | 20240223 | 163400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 152 | 20240223 | 163300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 9852 |
| 153 | 20240223 | 163200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 154 | 20240223 | 163100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 155 | 20240223 | 163000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 156 | 20240223 | 162900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 157 | 20240223 | 162800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 158 | 20240223 | 162700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 159 | 20240223 | 162600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 160 | 20240223 | 162500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 161 | 20240223 | 162400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 162 | 20240223 | 162300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 163 | 20240223 | 162200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 164 | 20240223 | 162100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 165 | 20240223 | 162000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 166 | 20240223 | 161900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 167 | 20240223 | 161800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 168 | 20240223 | 161700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 169 | 20240223 | 161600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 170 | 20240223 | 161500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 171 | 20240223 | 161400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 172 | 20240223 | 161300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 173 | 20240223 | 161200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 174 | 20240223 | 161100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 175 | 20240223 | 161000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 176 | 20240223 | 160900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 177 | 20240223 | 160800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 178 | 20240223 | 160700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 179 | 20240223 | 160600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 180 | 20240223 | 160500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 181 | 20240223 | 160400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 182 | 20240223 | 160300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 9852 |
| 183 | 20240223 | 160200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 184 | 20240223 | 160100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 185 | 20240223 | 160000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 186 | 20240223 | 155900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 187 | 20240223 | 155800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 188 | 20240223 | 155700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 189 | 20240223 | 155600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 190 | 20240223 | 155500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 191 | 20240223 | 155400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 192 | 20240223 | 155300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 193 | 20240223 | 155200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 194 | 20240223 | 155100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 195 | 20240223 | 155000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 196 | 20240223 | 154900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 197 | 20240223 | 154800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 198 | 20240223 | 154700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 199 | 20240223 | 154600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 200 | 20240223 | 154500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 201 | 20240223 | 154400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 202 | 20240223 | 154300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 203 | 20240223 | 154200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 204 | 20240223 | 154100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 205 | 20240223 | 154000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 206 | 20240223 | 153900 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 207 | 20240223 | 153800 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 208 | 20240223 | 153700 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 209 | 20240223 | 153600 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 210 | 20240223 | 153500 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 211 | 20240223 | 153400 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 212 | 20240223 | 153300 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 9852 |
| 213 | 20240223 | 153200 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 214 | 20240223 | 153100 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 215 | 20240223 | 153000 | 19862595190 | 18060 | 18060 | 18060 | 18060 | 9852 |
| 216 | 20240223 | 152900 | 19684668070 | 18030 | 18030 | 18030 | 18030 | 0 |
| 217 | 20240223 | 152800 | 19684668070 | 18030 | 18030 | 18030 | 18030 | 0 |
| 218 | 20240223 | 152700 | 19684668070 | 18030 | 18030 | 18030 | 18030 | 0 |
| 219 | 20240223 | 152600 | 19684668070 | 18030 | 18030 | 18030 | 18030 | 0 |
| 220 | 20240223 | 152500 | 19684668070 | 18030 | 18030 | 18030 | 18030 | 0 |
| 221 | 20240223 | 152400 | 19684668070 | 18030 | 18030 | 18030 | 18030 | 0 |
| 222 | 20240223 | 152300 | 19684668070 | 18030 | 18030 | 18030 | 18030 | 0 |
| 223 | 20240223 | 152200 | 19684668070 | 18030 | 18030 | 18030 | 18030 | 0 |
| 224 | 20240223 | 152100 | 19684668070 | 18030 | 18030 | 18030 | 18030 | 0 |
| 225 | 20240223 | 152000 | 19684668070 | 18030 | 18030 | 18030 | 18030 | 0 |
| 226 | 20240223 | 151900 | 19684668070 | 18030 | 17950 | 18030 | 17950 | 3092 |
| 227 | 20240223 | 151800 | 19629019910 | 17960 | 17960 | 17970 | 17950 | 978 |
| 228 | 20240223 | 151700 | 19611455450 | 17970 | 17980 | 17990 | 17970 | 383 |
| 229 | 20240223 | 151600 | 19604569420 | 17980 | 17960 | 17980 | 17950 | 869 |
| 230 | 20240223 | 151500 | 19588966020 | 17960 | 17990 | 17990 | 17960 | 637 |
| 231 | 20240223 | 151400 | 19577520690 | 17990 | 18000 | 18010 | 17960 | 1959 |
| 232 | 20240223 | 151300 | 19542281990 | 18000 | 17990 | 18010 | 17990 | 1641 |
| 233 | 20240223 | 151200 | 19512745830 | 17990 | 18010 | 18010 | 17970 | 325 |
| 234 | 20240223 | 151100 | 19506901690 | 18020 | 18020 | 18020 | 17960 | 2462 |
| 235 | 20240223 | 151000 | 19462597300 | 18020 | 18030 | 18040 | 18020 | 556 |
| 236 | 20240223 | 150900 | 19452572050 | 18030 | 18030 | 18040 | 18020 | 515 |
| 237 | 20240223 | 150800 | 19443287260 | 18040 | 18040 | 18040 | 18000 | 1124 |
| 238 | 20240223 | 150700 | 19423032320 | 18040 | 18030 | 18040 | 18000 | 1346 |
| 239 | 20240223 | 150600 | 19398773890 | 18030 | 18020 | 18030 | 18010 | 987 |
| 240 | 20240223 | 150500 | 19380987490 | 18030 | 18030 | 18050 | 18000 | 1492 |
| 241 | 20240223 | 150400 | 19354088660 | 18030 | 18040 | 18040 | 18020 | 510 |
| 242 | 20240223 | 150300 | 19344889810 | 18040 | 18020 | 18050 | 18020 | 2645 |
| 243 | 20240223 | 150200 | 19297184420 | 18040 | 18050 | 18050 | 17950 | 1445 |
| 244 | 20240223 | 150100 | 19271152260 | 18050 | 17980 | 18070 | 17980 | 1242 |
| 245 | 20240223 | 150000 | 19248778590 | 17980 | 17970 | 17980 | 17960 | 3665 |
| 246 | 20240223 | 145900 | 19182949310 | 17970 | 18020 | 18020 | 17940 | 2055 |
| 247 | 20240223 | 145800 | 19146000860 | 18020 | 18070 | 18070 | 18020 | 1191 |
| 248 | 20240223 | 145700 | 19124502150 | 18070 | 18070 | 18080 | 18050 | 1037 |
| 249 | 20240223 | 145600 | 19105772000 | 18080 | 18080 | 18100 | 18060 | 1802 |
| 250 | 20240223 | 145500 | 19073195490 | 18080 | 18050 | 18090 | 18050 | 1348 |
| 251 | 20240223 | 145400 | 19048823920 | 18050 | 18000 | 18050 | 17990 | 1206 |
| 252 | 20240223 | 145300 | 19027079990 | 17930 | 17980 | 18000 | 17910 | 1076 |
| 253 | 20240223 | 145200 | 19007753890 | 18000 | 17920 | 18050 | 17920 | 36667 |
| 254 | 20240223 | 145100 | 18347750400 | 17910 | 17940 | 17940 | 17910 | 1583 |
| 255 | 20240223 | 145000 | 18319381830 | 17930 | 17960 | 17960 | 17920 | 2772 |
| 256 | 20240223 | 144900 | 18269665200 | 17980 | 17960 | 17980 | 17960 | 700 |
| 257 | 20240223 | 144800 | 18257089290 | 17960 | 17940 | 17960 | 17920 | 1324 |
| 258 | 20240223 | 144700 | 18233337540 | 17940 | 17960 | 17970 | 17940 | 1031 |
| 259 | 20240223 | 144600 | 18214837410 | 17960 | 17970 | 17970 | 17920 | 3253 |
| 260 | 20240223 | 144500 | 18156460380 | 17970 | 17950 | 18000 | 17940 | 3993 |
| 261 | 20240223 | 144400 | 18084642790 | 17950 | 17950 | 17960 | 17940 | 756 |
| 262 | 20240223 | 144300 | 18071071340 | 17950 | 17950 | 17960 | 17950 | 460 |
| 263 | 20240223 | 144200 | 18062812440 | 17950 | 17970 | 17970 | 17950 | 1045 |
| 264 | 20240223 | 144100 | 18044044460 | 17970 | 17990 | 18000 | 17950 | 2510 |
| 265 | 20240223 | 144000 | 17998931650 | 17990 | 18000 | 18000 | 17990 | 785 |
| 266 | 20240223 | 143900 | 17984804030 | 18000 | 18000 | 18000 | 17990 | 1672 |
| 267 | 20240223 | 143800 | 17954717920 | 18000 | 17990 | 18000 | 17990 | 995 |
| 268 | 20240223 | 143700 | 17936811380 | 17990 | 17990 | 17990 | 17980 | 1162 |
| 269 | 20240223 | 143600 | 17915908000 | 17990 | 17980 | 17990 | 17980 | 1502 |
| 270 | 20240223 | 143500 | 17888898660 | 17980 | 17980 | 17980 | 17970 | 1041 |
| 271 | 20240223 | 143400 | 17870185750 | 17980 | 17980 | 17980 | 17960 | 738 |
| 272 | 20240223 | 143300 | 17856921140 | 17980 | 17950 | 17980 | 17950 | 1244 |
| 273 | 20240223 | 143200 | 17834570840 | 17970 | 17990 | 17990 | 17930 | 1014 |
| 274 | 20240223 | 143100 | 17816349180 | 17990 | 17980 | 17990 | 17970 | 745 |
| 275 | 20240223 | 143000 | 17802952430 | 17980 | 17990 | 17990 | 17970 | 1646 |
| 276 | 20240223 | 142900 | 17773354910 | 17990 | 17980 | 17990 | 17970 | 883 |
| 277 | 20240223 | 142800 | 17757479380 | 17970 | 18000 | 18000 | 17970 | 1899 |
| 278 | 20240223 | 142700 | 17723322580 | 18000 | 18000 | 18000 | 17990 | 2461 |
| 279 | 20240223 | 142600 | 17679024590 | 18000 | 17990 | 18000 | 17980 | 588 |
| 280 | 20240223 | 142500 | 17668442290 | 17990 | 18000 | 18000 | 17990 | 3075 |
| 281 | 20240223 | 142400 | 17613095380 | 18000 | 18000 | 18000 | 17980 | 2738 |
| 282 | 20240223 | 142300 | 17563820590 | 18000 | 18000 | 18000 | 17990 | 1607 |
| 283 | 20240223 | 142200 | 17534896020 | 18000 | 17990 | 18000 | 17990 | 1505 |
| 284 | 20240223 | 142100 | 17507809940 | 18000 | 18000 | 18000 | 17990 | 2185 |
| 285 | 20240223 | 142000 | 17468483140 | 18000 | 18000 | 18000 | 17990 | 1730 |
| 286 | 20240223 | 141900 | 17437346810 | 18000 | 18000 | 18000 | 17980 | 693 |
| 287 | 20240223 | 141800 | 17424874790 | 17990 | 18000 | 18000 | 17980 | 1316 |
| 288 | 20240223 | 141700 | 17401196980 | 18000 | 17970 | 18000 | 17970 | 2932 |
| 289 | 20240223 | 141600 | 17348489730 | 17970 | 17970 | 17970 | 17960 | 865 |
| 290 | 20240223 | 141500 | 17332946510 | 17970 | 17960 | 17970 | 17960 | 951 |
| 291 | 20240223 | 141400 | 17315861260 | 17960 | 17940 | 17960 | 17940 | 2029 |
| 292 | 20240223 | 141300 | 17279450850 | 17950 | 17940 | 17950 | 17910 | 1019 |
| 293 | 20240223 | 141200 | 17261171500 | 17950 | 17920 | 17950 | 17910 | 1419 |
| 294 | 20240223 | 141100 | 17235726990 | 17920 | 17970 | 17980 | 17920 | 1541 |
| 295 | 20240223 | 141000 | 17208059020 | 17970 | 17950 | 17980 | 17950 | 567 |
| 296 | 20240223 | 140900 | 17197869860 | 17960 | 17970 | 17970 | 17920 | 863 |
| 297 | 20240223 | 140800 | 17182374530 | 17970 | 17970 | 17970 | 17950 | 576 |
| 298 | 20240223 | 140700 | 17172027740 | 18000 | 18000 | 18000 | 17980 | 1013 |
| 299 | 20240223 | 140600 | 17153802960 | 17980 | 18010 | 18010 | 17980 | 4069 |
| 300 | 20240223 | 140500 | 17080564140 | 18030 | 18040 | 18050 | 18010 | 1159 |
| 301 | 20240223 | 140400 | 17059661980 | 18050 | 18040 | 18060 | 18010 | 1584 |
| 302 | 20240223 | 140300 | 17031111650 | 18070 | 18090 | 18110 | 18010 | 1948 |
| 303 | 20240223 | 140200 | 16995954110 | 18100 | 18160 | 18160 | 18100 | 1049 |
| 304 | 20240223 | 140100 | 16976938080 | 18150 | 18120 | 18170 | 18120 | 2741 |
| 305 | 20240223 | 140000 | 16927204470 | 18130 | 18150 | 18170 | 18110 | 2928 |
| 306 | 20240223 | 135900 | 16874086510 | 18140 | 18080 | 18150 | 18060 | 6158 |
| 307 | 20240223 | 135800 | 16762575080 | 18080 | 17980 | 18100 | 17980 | 6082 |
| 308 | 20240223 | 135700 | 16652906050 | 17990 | 17900 | 17990 | 17890 | 42421 |
| 309 | 20240223 | 135600 | 15893426300 | 17900 | 17900 | 17900 | 17890 | 3411 |
| 310 | 20240223 | 135500 | 15832377400 | 17900 | 17890 | 17900 | 17880 | 2444 |
| 311 | 20240223 | 135400 | 15788647330 | 17890 | 17900 | 17900 | 17890 | 2599 |
| 312 | 20240223 | 135300 | 15742132960 | 17900 | 17900 | 17900 | 17890 | 1309 |
| 313 | 20240223 | 135200 | 15718702010 | 17900 | 17890 | 17900 | 17870 | 2524 |
| 314 | 20240223 | 135100 | 15673540810 | 17900 | 17900 | 17900 | 17880 | 2133 |
| 315 | 20240223 | 135000 | 15635384380 | 17900 | 17860 | 17900 | 17850 | 7344 |
| 316 | 20240223 | 134900 | 15503960750 | 17860 | 17880 | 17880 | 17840 | 880 |
| 317 | 20240223 | 134800 | 15488246110 | 17880 | 17870 | 17880 | 17820 | 1098 |
| 318 | 20240223 | 134700 | 15468643340 | 17830 | 17790 | 17830 | 17780 | 1114 |
| 319 | 20240223 | 134600 | 15448817040 | 17790 | 17760 | 17790 | 17750 | 2284 |
| 320 | 20240223 | 134500 | 15408223250 | 17750 | 17770 | 17770 | 17750 | 2191 |
| 321 | 20240223 | 134400 | 15369300690 | 17770 | 17810 | 17830 | 17750 | 5558 |
| 322 | 20240223 | 134300 | 15270490770 | 17820 | 17860 | 17870 | 17810 | 1384 |
| 323 | 20240223 | 134200 | 15245820310 | 17860 | 17880 | 17880 | 17860 | 760 |
| 324 | 20240223 | 134100 | 15232236160 | 17880 | 17840 | 17900 | 17800 | 59778 |
| 325 | 20240223 | 134000 | 14163232460 | 17840 | 17820 | 17840 | 17800 | 5795 |
| 326 | 20240223 | 133900 | 14060042720 | 17820 | 17830 | 17840 | 17810 | 2301 |
| 327 | 20240223 | 133800 | 14019038380 | 17830 | 17830 | 17840 | 17820 | 667 |
| 328 | 20240223 | 133700 | 14007144630 | 17830 | 17840 | 17840 | 17830 | 1158 |
| 329 | 20240223 | 133600 | 13986497480 | 17840 | 17840 | 17840 | 17830 | 893 |
| 330 | 20240223 | 133500 | 13970568660 | 17840 | 17850 | 17860 | 17830 | 1239 |
| 331 | 20240223 | 133400 | 13948465030 | 17850 | 17870 | 17870 | 17810 | 6857 |
| 332 | 20240223 | 133300 | 13826211870 | 17860 | 17900 | 17900 | 17860 | 1502 |
| 333 | 20240223 | 133200 | 13799363850 | 17910 | 17930 | 17930 | 17910 | 745 |
| 334 | 20240223 | 133100 | 13786016880 | 17930 | 17900 | 17940 | 17900 | 614 |
| 335 | 20240223 | 133000 | 13775007080 | 17900 | 17890 | 17900 | 17890 | 2020 |
| 336 | 20240223 | 132900 | 13738868200 | 17890 | 17890 | 17890 | 17880 | 524 |
| 337 | 20240223 | 132800 | 13729494870 | 17890 | 17890 | 17890 | 17890 | 575 |
| 338 | 20240223 | 132700 | 13719208120 | 17890 | 17890 | 17890 | 17880 | 629 |
| 339 | 20240223 | 132600 | 13707959210 | 17890 | 17900 | 17910 | 17890 | 1192 |
| 340 | 20240223 | 132500 | 13686622990 | 17910 | 17940 | 17940 | 17910 | 1531 |
| 341 | 20240223 | 132400 | 13659191400 | 17940 | 17980 | 17980 | 17920 | 1241 |
| 342 | 20240223 | 132300 | 13636939810 | 17980 | 17980 | 17980 | 17930 | 600 |
| 343 | 20240223 | 132200 | 13626181600 | 17960 | 17960 | 17990 | 17940 | 3129 |
| 344 | 20240223 | 132100 | 13569977880 | 17960 | 17930 | 17960 | 17930 | 388 |
| 345 | 20240223 | 132000 | 13563013040 | 17930 | 17950 | 17950 | 17930 | 615 |
| 346 | 20240223 | 131900 | 13551984750 | 17950 | 17920 | 17970 | 17910 | 732 |
| 347 | 20240223 | 131800 | 13538865980 | 17910 | 17890 | 17910 | 17880 | 767 |
| 348 | 20240223 | 131700 | 13525141570 | 17890 | 17910 | 17910 | 17890 | 844 |
| 349 | 20240223 | 131600 | 13510030230 | 17910 | 17900 | 17910 | 17870 | 1647 |
| 350 | 20240223 | 131500 | 13480553150 | 17900 | 17900 | 17900 | 17890 | 686 |
| 351 | 20240223 | 131400 | 13468278340 | 17900 | 17910 | 17910 | 17890 | 764 |
| 352 | 20240223 | 131300 | 13454603780 | 17900 | 17900 | 17900 | 17890 | 415 |
| 353 | 20240223 | 131200 | 13447175900 | 17900 | 17910 | 17910 | 17900 | 900 |
| 354 | 20240223 | 131100 | 13431064250 | 17910 | 17970 | 17980 | 17900 | 3215 |
| 355 | 20240223 | 131000 | 13373445460 | 17980 | 17990 | 17990 | 17980 | 253 |
| 356 | 20240223 | 130900 | 13368896450 | 17960 | 18010 | 18010 | 17960 | 1962 |
| 357 | 20240223 | 130800 | 13333616160 | 18010 | 18030 | 18030 | 18010 | 406 |
| 358 | 20240223 | 130700 | 13326303720 | 18030 | 18060 | 18060 | 18030 | 614 |
| 359 | 20240223 | 130600 | 13315224520 | 18060 | 18090 | 18090 | 18060 | 718 |
| 360 | 20240223 | 130500 | 13302242360 | 18090 | 18090 | 18130 | 18090 | 1690 |
| 361 | 20240223 | 130400 | 13271668380 | 18100 | 18130 | 18130 | 18100 | 1439 |
| 362 | 20240223 | 130300 | 13245616100 | 18130 | 18130 | 18130 | 18120 | 364 |
| 363 | 20240223 | 130200 | 13239017980 | 18110 | 18130 | 18130 | 18110 | 662 |
| 364 | 20240223 | 130100 | 13227016010 | 18130 | 18140 | 18140 | 18130 | 404 |
| 365 | 20240223 | 130000 | 13219687710 | 18140 | 18100 | 18160 | 18100 | 1409 |
| 366 | 20240223 | 125900 | 13194160470 | 18100 | 18050 | 18100 | 18050 | 1707 |
| 367 | 20240223 | 125800 | 13163296360 | 18050 | 18040 | 18050 | 18040 | 555 |
| 368 | 20240223 | 125700 | 13153280610 | 18040 | 18040 | 18040 | 18000 | 478 |
| 369 | 20240223 | 125600 | 13144662010 | 18040 | 17990 | 18060 | 17970 | 51022 |
| 370 | 20240223 | 125500 | 12226117400 | 18000 | 18000 | 18000 | 17990 | 1392 |
| 371 | 20240223 | 125400 | 12201062900 | 18000 | 17980 | 18000 | 17980 | 2071 |
| 372 | 20240223 | 125300 | 12163806940 | 17990 | 17950 | 17990 | 17950 | 3104 |
| 373 | 20240223 | 125200 | 12108030280 | 17950 | 17960 | 17960 | 17950 | 359 |
| 374 | 20240223 | 125100 | 12101585630 | 17960 | 17960 | 17970 | 17950 | 326 |
| 375 | 20240223 | 125000 | 12095731830 | 17960 | 17950 | 17960 | 17910 | 222 |
| 376 | 20240223 | 124900 | 12091746070 | 17910 | 17900 | 17960 | 17900 | 655 |
| 377 | 20240223 | 124800 | 12079998220 | 17910 | 17920 | 17920 | 17900 | 350 |
| 378 | 20240223 | 124700 | 12073730440 | 17920 | 17940 | 17950 | 17910 | 348 |
| 379 | 20240223 | 124600 | 12067494860 | 17950 | 17950 | 17950 | 17920 | 897 |
| 380 | 20240223 | 124500 | 12051412800 | 17950 | 17940 | 17960 | 17920 | 312 |
| 381 | 20240223 | 124400 | 12045813140 | 17940 | 17940 | 17940 | 17920 | 384 |
| 382 | 20240223 | 124300 | 12038926210 | 17930 | 17920 | 17930 | 17900 | 218 |
| 383 | 20240223 | 124200 | 12035020820 | 17920 | 17940 | 17940 | 17910 | 404 |
| 384 | 20240223 | 124100 | 12027783970 | 17940 | 17900 | 17940 | 17880 | 224 |
| 385 | 20240223 | 124000 | 12023772290 | 17900 | 17970 | 17970 | 17880 | 571 |
| 386 | 20240223 | 123900 | 12013555450 | 17890 | 17980 | 17990 | 17890 | 17835 |
| 387 | 20240223 | 123800 | 11693527460 | 17990 | 17990 | 18000 | 17980 | 4953 |
| 388 | 20240223 | 123700 | 11604425400 | 17990 | 17990 | 17990 | 17990 | 74 |
| 389 | 20240223 | 123600 | 11603094140 | 17980 | 17980 | 17980 | 17970 | 181 |
| 390 | 20240223 | 123500 | 11599839770 | 17980 | 17970 | 17980 | 17970 | 68 |
| 391 | 20240223 | 123400 | 11598617520 | 17970 | 17970 | 17970 | 17970 | 456 |
| 392 | 20240223 | 123300 | 11590423200 | 17970 | 17970 | 17970 | 17950 | 923 |
| 393 | 20240223 | 123200 | 11573840290 | 17970 | 17970 | 17970 | 17960 | 673 |
| 394 | 20240223 | 123100 | 11561752610 | 17970 | 17970 | 17970 | 17960 | 81 |
| 395 | 20240223 | 123000 | 11560297670 | 17970 | 17970 | 17970 | 17960 | 629 |
| 396 | 20240223 | 122900 | 11549000170 | 17970 | 17980 | 17990 | 17960 | 669 |
| 397 | 20240223 | 122800 | 11536977800 | 17990 | 17990 | 17990 | 17980 | 287 |
| 398 | 20240223 | 122700 | 11531816410 | 17990 | 17990 | 17990 | 17980 | 604 |
| 399 | 20240223 | 122600 | 11520956140 | 17990 | 17990 | 17990 | 17950 | 1049 |
| 400 | 20240223 | 122500 | 11502117490 | 17990 | 17970 | 17990 | 17950 | 979 |
| 401 | 20240223 | 122400 | 11484509310 | 17970 | 17940 | 17970 | 17940 | 329 |
| 402 | 20240223 | 122300 | 11478603640 | 17950 | 18000 | 18000 | 17950 | 736 |
| 403 | 20240223 | 122200 | 11465385430 | 18000 | 18000 | 18000 | 17950 | 855 |
| 404 | 20240223 | 122100 | 11450015840 | 18000 | 17980 | 18000 | 17980 | 497 |
| 405 | 20240223 | 122000 | 11441076750 | 17990 | 18000 | 18000 | 17990 | 440 |
| 406 | 20240223 | 121900 | 11433160630 | 18000 | 18000 | 18000 | 17980 | 735 |
| 407 | 20240223 | 121800 | 11419937140 | 17990 | 18000 | 18000 | 17990 | 333 |
| 408 | 20240223 | 121700 | 11413944970 | 17990 | 17990 | 18000 | 17990 | 408 |
| 409 | 20240223 | 121600 | 11406601210 | 18000 | 17990 | 18000 | 17990 | 140 |
| 410 | 20240223 | 121500 | 11404082520 | 17990 | 17990 | 18000 | 17990 | 1014 |
| 411 | 20240223 | 121400 | 11385837190 | 18000 | 17990 | 18000 | 17980 | 769 |
| 412 | 20240223 | 121300 | 11371999380 | 17990 | 17990 | 17990 | 17980 | 718 |
| 413 | 20240223 | 121200 | 11359082850 | 17990 | 17990 | 17990 | 17980 | 626 |
| 414 | 20240223 | 121100 | 11347823810 | 17990 | 17990 | 17990 | 17980 | 1360 |
| 415 | 20240223 | 121000 | 11323370750 | 17990 | 17990 | 17990 | 17980 | 457 |
| 416 | 20240223 | 120900 | 11315151610 | 17990 | 17990 | 17990 | 17980 | 82 |
| 417 | 20240223 | 120800 | 11313676700 | 17990 | 17980 | 17990 | 17960 | 1064 |
| 418 | 20240223 | 120700 | 11294560660 | 17980 | 17980 | 17980 | 17970 | 909 |
| 419 | 20240223 | 120600 | 11278225460 | 17980 | 17980 | 17990 | 17980 | 110 |
| 420 | 20240223 | 120500 | 11276247650 | 17980 | 17980 | 17990 | 17970 | 89 |
| 421 | 20240223 | 120400 | 11274647570 | 17990 | 17980 | 17990 | 17980 | 1303 |
| 422 | 20240223 | 120300 | 11251215090 | 17990 | 17980 | 17990 | 17980 | 579 |
| 423 | 20240223 | 120200 | 11240804390 | 17970 | 17960 | 17980 | 17950 | 779 |
| 424 | 20240223 | 120100 | 11226807730 | 17980 | 17960 | 17990 | 17930 | 1008 |
| 425 | 20240223 | 120000 | 11208713140 | 17990 | 17940 | 18000 | 17940 | 1047 |
| 426 | 20240223 | 115900 | 11189898540 | 17940 | 17990 | 17990 | 17920 | 3984 |
| 427 | 20240223 | 115800 | 11118415640 | 17990 | 17980 | 17990 | 17980 | 255 |
| 428 | 20240223 | 115700 | 11113830710 | 18000 | 18000 | 18000 | 17980 | 483 |
| 429 | 20240223 | 115600 | 11105144760 | 18000 | 17990 | 18000 | 17970 | 645 |
| 430 | 20240223 | 115500 | 11093543790 | 17980 | 17980 | 17990 | 17980 | 424 |
| 431 | 20240223 | 115400 | 11085916610 | 17980 | 17960 | 17990 | 17950 | 595 |
| 432 | 20240223 | 115300 | 11075220540 | 17960 | 18000 | 18000 | 17960 | 780 |
| 433 | 20240223 | 115200 | 11061200380 | 18000 | 17950 | 18000 | 17950 | 1635 |
| 434 | 20240223 | 115100 | 11031851780 | 17950 | 17950 | 17950 | 17940 | 206 |
| 435 | 20240223 | 115000 | 11028154700 | 17940 | 17930 | 17950 | 17930 | 236 |
| 436 | 20240223 | 114900 | 11023918590 | 17940 | 17960 | 17990 | 17940 | 657 |
| 437 | 20240223 | 114800 | 11012117450 | 17960 | 17980 | 17980 | 17950 | 1758 |
| 438 | 20240223 | 114700 | 10980551480 | 17990 | 17990 | 17990 | 17970 | 315 |
| 439 | 20240223 | 114600 | 10974887170 | 17990 | 17960 | 18000 | 17960 | 766 |
| 440 | 20240223 | 114500 | 10961115300 | 17960 | 17990 | 18000 | 17950 | 3978 |
| 441 | 20240223 | 114400 | 10889664060 | 18000 | 18010 | 18010 | 17990 | 1747 |
| 442 | 20240223 | 114300 | 10858209950 | 18000 | 18000 | 18010 | 17980 | 1423 |
| 443 | 20240223 | 114200 | 10832602600 | 18000 | 18030 | 18030 | 18000 | 1000 |
| 444 | 20240223 | 114100 | 10814597580 | 18030 | 18060 | 18090 | 18000 | 4338 |
| 445 | 20240223 | 114000 | 10736229140 | 18050 | 17970 | 18060 | 17970 | 12849 |
| 446 | 20240223 | 113900 | 10505011960 | 17970 | 17980 | 17980 | 17970 | 1074 |
| 447 | 20240223 | 113800 | 10485701940 | 17980 | 17980 | 17980 | 17970 | 1123 |
| 448 | 20240223 | 113700 | 10465511260 | 17980 | 17980 | 17980 | 17970 | 870 |
| 449 | 20240223 | 113600 | 10449869290 | 17980 | 17980 | 17980 | 17970 | 3442 |
| 450 | 20240223 | 113500 | 10387984140 | 17980 | 17980 | 17980 | 17950 | 3539 |
| 451 | 20240223 | 113400 | 10324418650 | 17980 | 17930 | 17980 | 17930 | 9683 |
| 452 | 20240223 | 113300 | 10150327090 | 17940 | 17940 | 17940 | 17940 | 109 |
| 453 | 20240223 | 113200 | 10148371630 | 17940 | 17930 | 17960 | 17930 | 1092 |
| 454 | 20240223 | 113100 | 10128776070 | 17960 | 17920 | 17960 | 17910 | 482 |
| 455 | 20240223 | 113000 | 10120131800 | 17920 | 17940 | 17980 | 17920 | 1611 |
| 456 | 20240223 | 112900 | 10091206860 | 17930 | 17930 | 17940 | 17900 | 208 |
| 457 | 20240223 | 112800 | 10087478220 | 17940 | 17890 | 17940 | 17880 | 1595 |
| 458 | 20240223 | 112700 | 10058944060 | 17890 | 17950 | 17950 | 17890 | 331 |
| 459 | 20240223 | 112600 | 10053018370 | 17880 | 17890 | 17950 | 17870 | 303 |
| 460 | 20240223 | 112500 | 10047602160 | 17870 | 17980 | 17980 | 17860 | 120 |
| 461 | 20240223 | 112400 | 10045452480 | 17980 | 17890 | 17980 | 17850 | 1357 |
| 462 | 20240223 | 112300 | 10021148230 | 17900 | 17910 | 17910 | 17870 | 140 |
| 463 | 20240223 | 112200 | 10018641980 | 17910 | 17840 | 17910 | 17830 | 477 |
| 464 | 20240223 | 112100 | 10010132680 | 17840 | 17870 | 17910 | 17830 | 1242 |
| 465 | 20240223 | 112000 | 9987962760 | 17870 | 17850 | 17870 | 17850 | 746 |
| 466 | 20240223 | 111900 | 9974644440 | 17840 | 17870 | 17920 | 17840 | 2338 |
| 467 | 20240223 | 111800 | 9932883190 | 17870 | 17900 | 17920 | 17870 | 1681 |
| 468 | 20240223 | 111700 | 9902819450 | 17890 | 17900 | 17900 | 17890 | 396 |
| 469 | 20240223 | 111600 | 9895734310 | 17900 | 17990 | 17990 | 17900 | 3601 |
| 470 | 20240223 | 111500 | 9831130800 | 17990 | 17990 | 18000 | 17980 | 2112 |
| 471 | 20240223 | 111400 | 9793134000 | 17990 | 17970 | 17990 | 17970 | 549 |
| 472 | 20240223 | 111300 | 9783260730 | 17970 | 17960 | 17980 | 17950 | 478 |
| 473 | 20240223 | 111200 | 9774676330 | 17960 | 17950 | 17980 | 17950 | 169 |
| 474 | 20240223 | 111100 | 9771641490 | 17950 | 17950 | 17950 | 17940 | 472 |
| 475 | 20240223 | 111000 | 9763170770 | 17950 | 17950 | 17950 | 17940 | 410 |
| 476 | 20240223 | 110900 | 9755813900 | 17950 | 17930 | 17950 | 17930 | 483 |
| 477 | 20240223 | 110800 | 9747150650 | 17930 | 17940 | 17940 | 17910 | 674 |
| 478 | 20240223 | 110700 | 9735071250 | 17930 | 17930 | 17930 | 17900 | 495 |
| 479 | 20240223 | 110600 | 9726200220 | 17920 | 17930 | 17940 | 17920 | 1154 |
| 480 | 20240223 | 110500 | 9705512120 | 17930 | 17960 | 17960 | 17920 | 796 |
| 481 | 20240223 | 110400 | 9691223820 | 17970 | 18010 | 18010 | 17970 | 454 |
| 482 | 20240223 | 110300 | 9683059690 | 18010 | 18000 | 18010 | 17990 | 825 |
| 483 | 20240223 | 110200 | 9668210770 | 17990 | 18000 | 18000 | 17980 | 267 |
| 484 | 20240223 | 110100 | 9663407430 | 17960 | 17980 | 18000 | 17960 | 2100 |
| 485 | 20240223 | 110000 | 9625625750 | 17980 | 17990 | 18000 | 17980 | 1135 |
| 486 | 20240223 | 105900 | 9605202060 | 17990 | 17980 | 17990 | 17970 | 877 |
| 487 | 20240223 | 105800 | 9589426480 | 17990 | 17970 | 17990 | 17960 | 1710 |
| 488 | 20240223 | 105700 | 9558691630 | 17970 | 17990 | 17990 | 17960 | 635 |
| 489 | 20240223 | 105600 | 9547272060 | 17990 | 17920 | 18000 | 17920 | 1493 |
| 490 | 20240223 | 105500 | 9520482130 | 17920 | 17890 | 17920 | 17890 | 347 |
| 491 | 20240223 | 105400 | 9514264940 | 17890 | 17850 | 17890 | 17850 | 1295 |
| 492 | 20240223 | 105300 | 9491125310 | 17850 | 17860 | 17880 | 17850 | 1237 |
| 493 | 20240223 | 105200 | 9469035280 | 17860 | 17870 | 17880 | 17830 | 967 |
| 494 | 20240223 | 105100 | 9451779020 | 17860 | 17870 | 17880 | 17860 | 3028 |
| 495 | 20240223 | 105000 | 9397656520 | 17870 | 17920 | 17920 | 17870 | 3076 |
| 496 | 20240223 | 104900 | 9342618350 | 17930 | 17920 | 17930 | 17920 | 1201 |
| 497 | 20240223 | 104800 | 9321090150 | 17920 | 17880 | 17920 | 17870 | 606 |
| 498 | 20240223 | 104700 | 9310248250 | 17880 | 17890 | 17900 | 17870 | 1152 |
| 499 | 20240223 | 104600 | 9289640080 | 17880 | 17880 | 17910 | 17870 | 2605 |
| 500 | 20240223 | 104500 | 9243034830 | 17880 | 17820 | 17880 | 17820 | 7589 |
| 501 | 20240223 | 104400 | 9107670000 | 17820 | 17830 | 17840 | 17800 | 5261 |
| 502 | 20240223 | 104300 | 9013980230 | 17830 | 17860 | 17860 | 17820 | 2170 |
| 503 | 20240223 | 104200 | 8975267640 | 17860 | 17830 | 17870 | 17820 | 1998 |
| 504 | 20240223 | 104100 | 8939616560 | 17830 | 17820 | 17830 | 17820 | 957 |
| 505 | 20240223 | 104000 | 8922553730 | 17820 | 17820 | 17820 | 17810 | 2023 |
| 506 | 20240223 | 103900 | 8886517910 | 17810 | 17860 | 17860 | 17810 | 938 |
| 507 | 20240223 | 103800 | 8869789150 | 17860 | 17860 | 17870 | 17820 | 6997 |
| 508 | 20240223 | 103700 | 8744892700 | 17860 | 17870 | 17890 | 17840 | 5306 |
| 509 | 20240223 | 103600 | 8650140480 | 17870 | 17860 | 17870 | 17850 | 220 |
| 510 | 20240223 | 103500 | 8646211400 | 17860 | 17840 | 17870 | 17830 | 1842 |
| 511 | 20240223 | 103400 | 8613342680 | 17870 | 17860 | 17890 | 17800 | 8829 |
| 512 | 20240223 | 103300 | 8456127340 | 17860 | 17900 | 17900 | 17830 | 5962 |
| 513 | 20240223 | 103200 | 8349695290 | 17900 | 17920 | 17950 | 17890 | 3111 |
| 514 | 20240223 | 103100 | 8294001370 | 17920 | 17950 | 17950 | 17900 | 702 |
| 515 | 20240223 | 103000 | 8281420520 | 17950 | 17930 | 17970 | 17900 | 2973 |
| 516 | 20240223 | 102900 | 8228191060 | 17930 | 17910 | 17970 | 17900 | 4056 |
| 517 | 20240223 | 102800 | 8155548770 | 17980 | 17890 | 17980 | 17880 | 1313 |
| 518 | 20240223 | 102700 | 8132055720 | 17900 | 18060 | 18060 | 17880 | 8451 |
| 519 | 20240223 | 102600 | 7980345990 | 18070 | 18060 | 18120 | 18050 | 7507 |
| 520 | 20240223 | 102500 | 7844501160 | 18050 | 18000 | 18060 | 17990 | 515 |
| 521 | 20240223 | 102400 | 7835215330 | 18000 | 17980 | 18000 | 17960 | 1413 |
| 522 | 20240223 | 102300 | 7809809580 | 17970 | 17970 | 17980 | 17940 | 654 |
| 523 | 20240223 | 102200 | 7798062970 | 17970 | 18070 | 18070 | 17950 | 3815 |
| 524 | 20240223 | 102100 | 7729416890 | 18070 | 18040 | 18080 | 18010 | 2063 |
| 525 | 20240223 | 102000 | 7692234220 | 18050 | 18070 | 18110 | 18020 | 843 |
| 526 | 20240223 | 101900 | 7677013450 | 18120 | 18040 | 18120 | 18010 | 1872 |
| 527 | 20240223 | 101800 | 7643248400 | 18040 | 18080 | 18140 | 18040 | 7625 |
| 528 | 20240223 | 101700 | 7505349580 | 18130 | 18210 | 18210 | 18070 | 4218 |
| 529 | 20240223 | 101600 | 7428871160 | 18210 | 18170 | 18220 | 18170 | 412 |
| 530 | 20240223 | 101500 | 7421378750 | 18190 | 18220 | 18240 | 18190 | 1570 |
| 531 | 20240223 | 101400 | 7392803010 | 18220 | 18210 | 18220 | 18200 | 1239 |
| 532 | 20240223 | 101300 | 7370238010 | 18210 | 18300 | 18300 | 18170 | 676 |
| 533 | 20240223 | 101200 | 7357927170 | 18240 | 18330 | 18330 | 18230 | 546 |
| 534 | 20240223 | 101100 | 7347957870 | 18330 | 18300 | 18360 | 18290 | 1802 |
| 535 | 20240223 | 101000 | 7314939720 | 18290 | 18160 | 18290 | 18160 | 29308 |
| 536 | 20240223 | 100900 | 6782457090 | 18160 | 18140 | 18160 | 18130 | 3148 |
| 537 | 20240223 | 100800 | 6725338550 | 18140 | 18130 | 18140 | 18130 | 710 |
| 538 | 20240223 | 100700 | 6712462730 | 18130 | 18130 | 18150 | 18080 | 1869 |
| 539 | 20240223 | 100600 | 6678574640 | 18130 | 18180 | 18220 | 18070 | 14908 |
| 540 | 20240223 | 100500 | 6408574940 | 18180 | 18230 | 18260 | 18180 | 774 |
| 541 | 20240223 | 100400 | 6394477700 | 18270 | 18270 | 18270 | 18230 | 292 |
| 542 | 20240223 | 100300 | 6389149900 | 18270 | 18280 | 18330 | 18270 | 377 |
| 543 | 20240223 | 100200 | 6382258560 | 18290 | 18360 | 18360 | 18180 | 104 |
| 544 | 20240223 | 100100 | 6380361250 | 18160 | 18330 | 18360 | 18160 | 3027 |
| 545 | 20240223 | 100000 | 6325110670 | 18330 | 18260 | 18360 | 18260 | 3670 |
| 546 | 20240223 | 095900 | 6258007180 | 18260 | 18260 | 18280 | 18250 | 2130 |
| 547 | 20240223 | 095800 | 6219115340 | 18280 | 18330 | 18330 | 18260 | 4218 |
| 548 | 20240223 | 095700 | 6141925100 | 18350 | 18380 | 18380 | 18340 | 2005 |
| 549 | 20240223 | 095600 | 6105110730 | 18380 | 18390 | 18420 | 18360 | 3956 |
| 550 | 20240223 | 095500 | 6032301410 | 18380 | 18390 | 18390 | 18360 | 2043 |
| 551 | 20240223 | 095400 | 5994750050 | 18380 | 18380 | 18390 | 18340 | 1580 |
| 552 | 20240223 | 095300 | 5965721290 | 18390 | 18370 | 18410 | 18350 | 1379 |
| 553 | 20240223 | 095200 | 5940381080 | 18340 | 18350 | 18380 | 18300 | 5485 |
| 554 | 20240223 | 095100 | 5839937780 | 18350 | 18450 | 18450 | 18350 | 2429 |
| 555 | 20240223 | 095000 | 5795247970 | 18500 | 18370 | 18500 | 18370 | 1174 |
| 556 | 20240223 | 094900 | 5773578800 | 18360 | 18500 | 18520 | 18340 | 5945 |
| 557 | 20240223 | 094800 | 5663967780 | 18520 | 18500 | 18520 | 18460 | 2606 |
| 558 | 20240223 | 094700 | 5615772770 | 18450 | 18360 | 18540 | 18300 | 10358 |
| 559 | 20240223 | 094600 | 5424942380 | 18360 | 18400 | 18400 | 18360 | 778 |
| 560 | 20240223 | 094500 | 5410646100 | 18400 | 18420 | 18430 | 18400 | 1888 |
| 561 | 20240223 | 094400 | 5375893170 | 18430 | 18420 | 18450 | 18410 | 2461 |
| 562 | 20240223 | 094300 | 5330528110 | 18410 | 18380 | 18490 | 18380 | 3943 |
| 563 | 20240223 | 094200 | 5257880620 | 18370 | 18240 | 18380 | 18220 | 5277 |
| 564 | 20240223 | 094100 | 5161226100 | 18240 | 18190 | 18240 | 18170 | 4040 |
| 565 | 20240223 | 094000 | 5087703160 | 18200 | 18240 | 18250 | 18190 | 4965 |
| 566 | 20240223 | 093900 | 4997268630 | 18240 | 18120 | 18250 | 18120 | 3687 |
| 567 | 20240223 | 093800 | 4930169860 | 18110 | 18060 | 18110 | 18060 | 1999 |
| 568 | 20240223 | 093700 | 4894014650 | 18060 | 18070 | 18070 | 18060 | 2624 |
| 569 | 20240223 | 093600 | 4846620290 | 18060 | 18100 | 18100 | 18010 | 3381 |
| 570 | 20240223 | 093500 | 4785542590 | 18100 | 17940 | 18110 | 17940 | 10764 |
| 571 | 20240223 | 093400 | 4591629870 | 17940 | 17910 | 17940 | 17900 | 2628 |
| 572 | 20240223 | 093300 | 4544544700 | 17910 | 17920 | 17920 | 17890 | 2408 |
| 573 | 20240223 | 093200 | 4501429490 | 17920 | 17910 | 17920 | 17910 | 768 |
| 574 | 20240223 | 093100 | 4487674000 | 17910 | 17960 | 17960 | 17900 | 2334 |
| 575 | 20240223 | 093000 | 4445813360 | 17940 | 17880 | 17960 | 17870 | 3563 |
| 576 | 20240223 | 092900 | 4381990330 | 17870 | 17870 | 17870 | 17850 | 3384 |
| 577 | 20240223 | 092800 | 4321521440 | 17870 | 17790 | 17880 | 17790 | 4003 |
| 578 | 20240223 | 092700 | 4250141700 | 17790 | 17740 | 17800 | 17720 | 2084 |
| 579 | 20240223 | 092600 | 4213126460 | 17740 | 17640 | 17740 | 17610 | 2182 |
| 580 | 20240223 | 092500 | 4174588570 | 17640 | 17660 | 17680 | 17550 | 14119 |
| 581 | 20240223 | 092400 | 3926156320 | 17650 | 17660 | 17700 | 17650 | 5813 |
| 582 | 20240223 | 092300 | 3823512740 | 17660 | 17720 | 17740 | 17650 | 11551 |
| 583 | 20240223 | 092200 | 3619204520 | 17730 | 17820 | 17860 | 17730 | 15467 |
| 584 | 20240223 | 092100 | 3344085480 | 17820 | 17860 | 17910 | 17810 | 3153 |
| 585 | 20240223 | 092000 | 3287807800 | 17860 | 17840 | 17910 | 17830 | 2279 |
| 586 | 20240223 | 091900 | 3247099930 | 17830 | 17770 | 17840 | 17740 | 5944 |
| 587 | 20240223 | 091800 | 3141319430 | 17740 | 17730 | 17790 | 17690 | 4227 |
| 588 | 20240223 | 091700 | 3066323410 | 17730 | 17750 | 17780 | 17700 | 7405 |
| 589 | 20240223 | 091600 | 2935013870 | 17740 | 17730 | 17800 | 17680 | 3257 |
| 590 | 20240223 | 091500 | 2877284300 | 17700 | 17850 | 17850 | 17700 | 20344 |
| 591 | 20240223 | 091400 | 2515298940 | 17850 | 17950 | 17950 | 17830 | 17703 |
| 592 | 20240223 | 091300 | 2198767110 | 17950 | 17930 | 17970 | 17930 | 2779 |
| 593 | 20240223 | 091200 | 2148891380 | 17930 | 17950 | 17950 | 17910 | 1228 |
| 594 | 20240223 | 091100 | 2126872610 | 17950 | 17890 | 17950 | 17880 | 4435 |
| 595 | 20240223 | 091000 | 2047473750 | 17890 | 17930 | 17940 | 17880 | 8568 |
| 596 | 20240223 | 090900 | 1894044920 | 17940 | 17970 | 17970 | 17920 | 6866 |
| 597 | 20240223 | 090800 | 1770882440 | 17970 | 17990 | 18030 | 17950 | 13517 |
| 598 | 20240223 | 090700 | 1527810720 | 17970 | 17900 | 17970 | 17900 | 4231 |
| 599 | 20240223 | 090600 | 1451977010 | 17910 | 17980 | 18030 | 17850 | 18910 |
| 600 | 20240223 | 090500 | 1113168590 | 17980 | 18110 | 18200 | 17980 | 11612 |
| 601 | 20240223 | 090400 | 903475550 | 18110 | 18240 | 18240 | 18070 | 9207 |
| 602 | 20240223 | 090300 | 736197310 | 18240 | 18520 | 18520 | 18240 | 12800 |
| 603 | 20240223 | 090200 | 500902340 | 18520 | 18540 | 18610 | 18490 | 6412 |
| 604 | 20240223 | 090100 | 382142320 | 18540 | 18610 | 18610 | 18530 | 6683 |
| 605 | 20240223 | 090000 | 258186530 | 18570 | 18780 | 18790 | 18570 | 13796 |