34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 11288 |
| 3 | 20240221 | 192300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240221 | 192200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240221 | 192100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240221 | 192000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240221 | 191900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240221 | 191800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240221 | 191700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240221 | 191600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240221 | 191500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240221 | 191400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240221 | 191300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240221 | 191200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240221 | 191100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240221 | 191000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240221 | 190900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240221 | 190800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240221 | 190700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240221 | 190600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240221 | 190500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240221 | 190400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240221 | 190300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240221 | 190200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240221 | 190100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240221 | 190000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240221 | 185900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240221 | 185800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240221 | 185700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240221 | 185600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240221 | 185500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240221 | 185400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 11288 |
| 33 | 20240221 | 185300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240221 | 185200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240221 | 185100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240221 | 185000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240221 | 184900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240221 | 184800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240221 | 184700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240221 | 184600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240221 | 184500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240221 | 184400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240221 | 184300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240221 | 184200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240221 | 184100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240221 | 184000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240221 | 183900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240221 | 183800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240221 | 183700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240221 | 183600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240221 | 183500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240221 | 183400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240221 | 183300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240221 | 183200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240221 | 183100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240221 | 183000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240221 | 182900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240221 | 182800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240221 | 182700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240221 | 182600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240221 | 182500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240221 | 182400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 11288 |
| 63 | 20240221 | 182300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240221 | 182200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240221 | 182100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240221 | 182000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240221 | 181900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240221 | 181800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240221 | 181700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240221 | 181600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240221 | 181500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240221 | 181400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240221 | 181300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240221 | 181200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240221 | 181100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240221 | 181000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240221 | 180900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240221 | 180800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240221 | 180700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240221 | 180600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240221 | 180500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240221 | 180400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240221 | 180300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240221 | 180200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240221 | 180100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240221 | 180000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240221 | 175900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240221 | 175800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240221 | 175700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240221 | 175600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240221 | 175500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240221 | 175400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 11288 |
| 93 | 20240221 | 175300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240221 | 175200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240221 | 175100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240221 | 175000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240221 | 174900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240221 | 174800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240221 | 174700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240221 | 174600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240221 | 174500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240221 | 174400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240221 | 174300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240221 | 174200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240221 | 174100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240221 | 174000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240221 | 173900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240221 | 173800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240221 | 173700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240221 | 173600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240221 | 173500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240221 | 173400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240221 | 173300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240221 | 173200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240221 | 173100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240221 | 173000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240221 | 172900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240221 | 172800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240221 | 172700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240221 | 172600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240221 | 172500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240221 | 172400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 11288 |
| 123 | 20240221 | 172300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240221 | 172200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240221 | 172100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240221 | 172000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240221 | 171900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240221 | 171800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240221 | 171700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240221 | 171600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240221 | 171500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240221 | 171400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240221 | 171300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240221 | 171200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240221 | 171100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240221 | 171000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240221 | 170900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240221 | 170800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240221 | 170700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240221 | 170600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240221 | 170500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240221 | 170400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240221 | 170300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240221 | 170200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240221 | 170100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240221 | 170000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240221 | 165900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240221 | 165800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240221 | 165700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240221 | 165600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240221 | 165500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240221 | 165400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 11288 |
| 153 | 20240221 | 165300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240221 | 165200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240221 | 165100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240221 | 165000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240221 | 164900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240221 | 164800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240221 | 164700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240221 | 164600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240221 | 164500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240221 | 164400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240221 | 164300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240221 | 164200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240221 | 164100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240221 | 164000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240221 | 163900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240221 | 163800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240221 | 163700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240221 | 163600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240221 | 163500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240221 | 163400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240221 | 163300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240221 | 163200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240221 | 163100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240221 | 163000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240221 | 162900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240221 | 162800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240221 | 162700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240221 | 162600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240221 | 162500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240221 | 162400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 11288 |
| 183 | 20240221 | 162300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240221 | 162200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240221 | 162100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240221 | 162000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240221 | 161900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240221 | 161800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240221 | 161700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240221 | 161600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240221 | 161500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240221 | 161400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240221 | 161300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240221 | 161200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240221 | 161100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240221 | 161000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240221 | 160900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240221 | 160800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240221 | 160700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240221 | 160600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240221 | 160500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240221 | 160400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240221 | 160300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240221 | 160200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240221 | 160100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240221 | 160000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240221 | 155900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240221 | 155800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240221 | 155700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240221 | 155600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240221 | 155500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20240221 | 155400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 11288 |
| 213 | 20240221 | 155300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20240221 | 155200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20240221 | 155100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20240221 | 155000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20240221 | 154900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20240221 | 154800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20240221 | 154700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20240221 | 154600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20240221 | 154500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20240221 | 154400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20240221 | 154300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20240221 | 154200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20240221 | 154100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20240221 | 154000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20240221 | 153900 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20240221 | 153800 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20240221 | 153700 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20240221 | 153600 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20240221 | 153500 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20240221 | 153400 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20240221 | 153300 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20240221 | 153200 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20240221 | 153100 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20240221 | 153000 | 12301604800 | 22150 | 22150 | 22150 | 22150 | 11288 |
| 237 | 20240221 | 152900 | 12051575600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20240221 | 152800 | 12051575600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20240221 | 152700 | 12051575600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20240221 | 152600 | 12051575600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20240221 | 152500 | 12051575600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20240221 | 152400 | 12051575600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 243 | 20240221 | 152300 | 12051575600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20240221 | 152200 | 12051575600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20240221 | 152100 | 12051575600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20240221 | 152000 | 12051575600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20240221 | 151900 | 12051575600 | 22200 | 22100 | 22200 | 22100 | 3599 |
| 248 | 20240221 | 151800 | 11971872850 | 22100 | 22050 | 22150 | 22050 | 1758 |
| 249 | 20240221 | 151700 | 11933032550 | 22050 | 22100 | 22100 | 22050 | 2178 |
| 250 | 20240221 | 151600 | 11884902550 | 22100 | 22050 | 22150 | 22050 | 1268 |
| 251 | 20240221 | 151500 | 11856880350 | 22100 | 22100 | 22150 | 22050 | 1103 |
| 252 | 20240221 | 151400 | 11832516250 | 22100 | 22150 | 22150 | 22100 | 1717 |
| 253 | 20240221 | 151300 | 11794556800 | 22100 | 22100 | 22150 | 22100 | 1375 |
| 254 | 20240221 | 151200 | 11764160850 | 22100 | 22100 | 22150 | 22100 | 328 |
| 255 | 20240221 | 151100 | 11756907400 | 22100 | 22100 | 22150 | 22100 | 3401 |
| 256 | 20240221 | 151000 | 11681605050 | 22100 | 22100 | 22100 | 22050 | 1241 |
| 257 | 20240221 | 150900 | 11654192600 | 22100 | 22050 | 22100 | 22050 | 736 |
| 258 | 20240221 | 150800 | 11637928850 | 22050 | 22100 | 22100 | 22050 | 910 |
| 259 | 20240221 | 150700 | 11617838850 | 22100 | 22100 | 22100 | 22050 | 666 |
| 260 | 20240221 | 150600 | 11603124700 | 22100 | 22100 | 22100 | 22050 | 1123 |
| 261 | 20240221 | 150500 | 11578339250 | 22100 | 22050 | 22100 | 22050 | 1298 |
| 262 | 20240221 | 150400 | 11549663800 | 22050 | 22150 | 22150 | 22050 | 1471 |
| 263 | 20240221 | 150300 | 11517151550 | 22100 | 22150 | 22150 | 22100 | 1248 |
| 264 | 20240221 | 150200 | 11489556150 | 22100 | 22050 | 22150 | 22050 | 5197 |
| 265 | 20240221 | 150100 | 11374724600 | 22050 | 22050 | 22100 | 22050 | 1106 |
| 266 | 20240221 | 150000 | 11350304350 | 22050 | 22050 | 22100 | 22050 | 515 |
| 267 | 20240221 | 145900 | 11338948450 | 22100 | 22100 | 22100 | 22050 | 874 |
| 268 | 20240221 | 145800 | 11319675300 | 22100 | 22050 | 22100 | 22050 | 615 |
| 269 | 20240221 | 145700 | 11306104250 | 22050 | 22050 | 22100 | 22050 | 538 |
| 270 | 20240221 | 145600 | 11294238850 | 22050 | 22050 | 22050 | 22000 | 1006 |
| 271 | 20240221 | 145500 | 11272068250 | 22000 | 22100 | 22100 | 22000 | 425 |
| 272 | 20240221 | 145400 | 11262695000 | 22000 | 22000 | 22100 | 22000 | 1054 |
| 273 | 20240221 | 145300 | 11239450500 | 22050 | 22050 | 22050 | 22050 | 2502 |
| 274 | 20240221 | 145200 | 11184281400 | 22100 | 22100 | 22100 | 22050 | 930 |
| 275 | 20240221 | 145100 | 11163774550 | 22100 | 22050 | 22100 | 22050 | 498 |
| 276 | 20240221 | 145000 | 11152793550 | 22050 | 22100 | 22100 | 22000 | 466 |
| 277 | 20240221 | 144900 | 11142515250 | 22050 | 22050 | 22100 | 22000 | 1320 |
| 278 | 20240221 | 144800 | 11113424450 | 22050 | 22050 | 22100 | 22000 | 626 |
| 279 | 20240221 | 144700 | 11099637150 | 22000 | 22050 | 22050 | 22000 | 1225 |
| 280 | 20240221 | 144600 | 11072640500 | 22000 | 22100 | 22100 | 22000 | 7496 |
| 281 | 20240221 | 144500 | 10907352150 | 22050 | 22050 | 22100 | 22050 | 89 |
| 282 | 20240221 | 144400 | 10905389600 | 22050 | 22050 | 22100 | 22050 | 2016 |
| 283 | 20240221 | 144300 | 10860872850 | 22100 | 22050 | 22100 | 22050 | 442 |
| 284 | 20240221 | 144200 | 10851120950 | 22100 | 22050 | 22100 | 22050 | 641 |
| 285 | 20240221 | 144100 | 10836976250 | 22050 | 22100 | 22100 | 22050 | 916 |
| 286 | 20240221 | 144000 | 10816766500 | 22050 | 22050 | 22100 | 22050 | 442 |
| 287 | 20240221 | 143900 | 10807005300 | 22050 | 22100 | 22100 | 22050 | 856 |
| 288 | 20240221 | 143800 | 10788126200 | 22100 | 22050 | 22100 | 22050 | 1026 |
| 289 | 20240221 | 143700 | 10765489700 | 22100 | 22150 | 22150 | 22050 | 241 |
| 290 | 20240221 | 143600 | 10760164000 | 22150 | 22050 | 22150 | 22050 | 1141 |
| 291 | 20240221 | 143500 | 10734961700 | 22100 | 22050 | 22100 | 22050 | 720 |
| 292 | 20240221 | 143400 | 10719070100 | 22150 | 22050 | 22150 | 22050 | 1227 |
| 293 | 20240221 | 143300 | 10691968100 | 22100 | 22100 | 22150 | 22050 | 308 |
| 294 | 20240221 | 143200 | 10685158850 | 22050 | 22100 | 22100 | 22050 | 1208 |
| 295 | 20240221 | 143100 | 10658491700 | 22100 | 22100 | 22100 | 22100 | 404 |
| 296 | 20240221 | 143000 | 10649563300 | 22100 | 22100 | 22150 | 22100 | 608 |
| 297 | 20240221 | 142900 | 10636111850 | 22100 | 22100 | 22150 | 22100 | 1026 |
| 298 | 20240221 | 142800 | 10613436650 | 22100 | 22150 | 22150 | 22100 | 421 |
| 299 | 20240221 | 142700 | 10604130450 | 22100 | 22100 | 22150 | 22050 | 769 |
| 300 | 20240221 | 142600 | 10587139350 | 22100 | 22050 | 22100 | 22050 | 716 |
| 301 | 20240221 | 142500 | 10571348650 | 22050 | 22100 | 22100 | 22050 | 775 |
| 302 | 20240221 | 142400 | 10554250850 | 22100 | 22100 | 22150 | 22100 | 2167 |
| 303 | 20240221 | 142300 | 10506360100 | 22100 | 22100 | 22150 | 22100 | 443 |
| 304 | 20240221 | 142200 | 10496569750 | 22100 | 22100 | 22150 | 22100 | 768 |
| 305 | 20240221 | 142100 | 10479594950 | 22100 | 22050 | 22150 | 22050 | 508 |
| 306 | 20240221 | 142000 | 10468382650 | 22050 | 22100 | 22150 | 22050 | 844 |
| 307 | 20240221 | 141900 | 10449733550 | 22100 | 22150 | 22150 | 22050 | 870 |
| 308 | 20240221 | 141800 | 10430507850 | 22100 | 22100 | 22150 | 22050 | 685 |
| 309 | 20240221 | 141700 | 10415368850 | 22150 | 22150 | 22150 | 22050 | 1273 |
| 310 | 20240221 | 141600 | 10387251300 | 22100 | 22050 | 22150 | 22050 | 793 |
| 311 | 20240221 | 141500 | 10369735500 | 22100 | 22100 | 22100 | 22100 | 1058 |
| 312 | 20240221 | 141400 | 10346353700 | 22100 | 22100 | 22100 | 22100 | 939 |
| 313 | 20240221 | 141300 | 10325601800 | 22100 | 22100 | 22150 | 22100 | 769 |
| 314 | 20240221 | 141200 | 10308600050 | 22150 | 22100 | 22150 | 22050 | 1486 |
| 315 | 20240221 | 141100 | 10275734350 | 22100 | 22100 | 22150 | 22100 | 709 |
| 316 | 20240221 | 141000 | 10260065350 | 22100 | 22100 | 22150 | 22100 | 220 |
| 317 | 20240221 | 140900 | 10255203300 | 22100 | 22100 | 22150 | 22050 | 1280 |
| 318 | 20240221 | 140800 | 10226885350 | 22100 | 22100 | 22100 | 22100 | 623 |
| 319 | 20240221 | 140700 | 10213117050 | 22100 | 22100 | 22100 | 22100 | 524 |
| 320 | 20240221 | 140600 | 10201536650 | 22100 | 22100 | 22150 | 22100 | 365 |
| 321 | 20240221 | 140500 | 10193467150 | 22150 | 22100 | 22150 | 22100 | 942 |
| 322 | 20240221 | 140400 | 10172648400 | 22100 | 22100 | 22150 | 22050 | 1823 |
| 323 | 20240221 | 140300 | 10132344100 | 22100 | 22150 | 22150 | 22100 | 1081 |
| 324 | 20240221 | 140200 | 10108405850 | 22050 | 22100 | 22150 | 22050 | 1097 |
| 325 | 20240221 | 140100 | 10084161800 | 22150 | 22100 | 22150 | 22100 | 1579 |
| 326 | 20240221 | 140000 | 10049242050 | 22100 | 22150 | 22150 | 22100 | 499 |
| 327 | 20240221 | 135900 | 10038211950 | 22100 | 22100 | 22100 | 22100 | 896 |
| 328 | 20240221 | 135800 | 10018410350 | 22100 | 22150 | 22150 | 22100 | 634 |
| 329 | 20240221 | 135700 | 10004392150 | 22100 | 22150 | 22150 | 22050 | 2114 |
| 330 | 20240221 | 135600 | 9957615850 | 22150 | 22150 | 22150 | 22050 | 578 |
| 331 | 20240221 | 135500 | 9944847900 | 22050 | 22100 | 22150 | 22050 | 417 |
| 332 | 20240221 | 135400 | 9935636750 | 22100 | 22100 | 22100 | 22050 | 881 |
| 333 | 20240221 | 135300 | 9916174300 | 22150 | 22150 | 22150 | 22100 | 3977 |
| 334 | 20240221 | 135200 | 9828281250 | 22100 | 22100 | 22100 | 22100 | 556 |
| 335 | 20240221 | 135100 | 9815993650 | 22050 | 22150 | 22150 | 22050 | 1786 |
| 336 | 20240221 | 135000 | 9776455150 | 22150 | 22100 | 22150 | 22000 | 1041 |
| 337 | 20240221 | 134900 | 9753476100 | 22100 | 22100 | 22100 | 22000 | 377 |
| 338 | 20240221 | 134800 | 9745163250 | 22000 | 22050 | 22150 | 22000 | 801 |
| 339 | 20240221 | 134700 | 9727501850 | 22050 | 22050 | 22100 | 22000 | 2659 |
| 340 | 20240221 | 134600 | 9668856700 | 22100 | 22050 | 22100 | 22050 | 938 |
| 341 | 20240221 | 134500 | 9648167650 | 22050 | 22050 | 22050 | 22050 | 489 |
| 342 | 20240221 | 134400 | 9637385200 | 22050 | 22050 | 22100 | 22050 | 1262 |
| 343 | 20240221 | 134300 | 9609557900 | 22050 | 22100 | 22100 | 22050 | 307 |
| 344 | 20240221 | 134200 | 9602787050 | 22100 | 22100 | 22100 | 22050 | 959 |
| 345 | 20240221 | 134100 | 9581608450 | 22100 | 22150 | 22150 | 22050 | 1751 |
| 346 | 20240221 | 134000 | 9542870650 | 22150 | 22100 | 22150 | 22050 | 1756 |
| 347 | 20240221 | 133900 | 9504074850 | 22050 | 22050 | 22100 | 22050 | 581 |
| 348 | 20240221 | 133800 | 9491263750 | 22050 | 22100 | 22150 | 22050 | 747 |
| 349 | 20240221 | 133700 | 9474776000 | 22050 | 22100 | 22100 | 22000 | 2545 |
| 350 | 20240221 | 133600 | 9418585250 | 22100 | 22050 | 22100 | 22050 | 430 |
| 351 | 20240221 | 133500 | 9409089700 | 22000 | 22000 | 22100 | 22000 | 1667 |
| 352 | 20240221 | 133400 | 9372353850 | 22050 | 22000 | 22050 | 22000 | 4697 |
| 353 | 20240221 | 133300 | 9269017700 | 22050 | 22000 | 22050 | 22000 | 320 |
| 354 | 20240221 | 133200 | 9261977250 | 22050 | 22050 | 22050 | 22000 | 942 |
| 355 | 20240221 | 133100 | 9241245350 | 22000 | 21950 | 22050 | 21950 | 7354 |
| 356 | 20240221 | 133000 | 9079460950 | 22000 | 22000 | 22000 | 21950 | 1273 |
| 357 | 20240221 | 132900 | 9051473600 | 22000 | 21950 | 22000 | 21950 | 681 |
| 358 | 20240221 | 132800 | 9036524650 | 22000 | 22000 | 22000 | 21950 | 295 |
| 359 | 20240221 | 132700 | 9030045200 | 22000 | 21950 | 22000 | 21950 | 1422 |
| 360 | 20240221 | 132600 | 8998830600 | 21950 | 22000 | 22000 | 21950 | 2118 |
| 361 | 20240221 | 132500 | 8952263250 | 22000 | 21950 | 22000 | 21950 | 569 |
| 362 | 20240221 | 132400 | 8939763200 | 21950 | 22000 | 22000 | 21950 | 3878 |
| 363 | 20240221 | 132300 | 8854631350 | 21950 | 22000 | 22000 | 21950 | 801 |
| 364 | 20240221 | 132200 | 8837042400 | 21950 | 22000 | 22000 | 21950 | 443 |
| 365 | 20240221 | 132100 | 8827310150 | 21950 | 22000 | 22000 | 21950 | 212 |
| 366 | 20240221 | 132000 | 8822656600 | 22000 | 22000 | 22000 | 21950 | 1427 |
| 367 | 20240221 | 131900 | 8791313500 | 22000 | 22000 | 22000 | 21950 | 311 |
| 368 | 20240221 | 131800 | 8784475450 | 21950 | 22000 | 22000 | 21950 | 476 |
| 369 | 20240221 | 131700 | 8774026050 | 22000 | 22000 | 22000 | 21950 | 755 |
| 370 | 20240221 | 131600 | 8757446850 | 22000 | 22000 | 22000 | 21950 | 506 |
| 371 | 20240221 | 131500 | 8746325950 | 22000 | 22000 | 22000 | 21950 | 820 |
| 372 | 20240221 | 131400 | 8728296600 | 21950 | 21950 | 22000 | 21950 | 586 |
| 373 | 20240221 | 131300 | 8715426250 | 21950 | 22000 | 22000 | 21950 | 815 |
| 374 | 20240221 | 131200 | 8697528050 | 22000 | 21950 | 22000 | 21950 | 493 |
| 375 | 20240221 | 131100 | 8686697000 | 22000 | 21950 | 22000 | 21950 | 1219 |
| 376 | 20240221 | 131000 | 8659934050 | 22000 | 21950 | 22000 | 21950 | 1193 |
| 377 | 20240221 | 130900 | 8633733550 | 22000 | 22000 | 22000 | 21950 | 209 |
| 378 | 20240221 | 130800 | 8629138600 | 22000 | 21950 | 22000 | 21950 | 930 |
| 379 | 20240221 | 130700 | 8608714900 | 22000 | 21950 | 22000 | 21950 | 854 |
| 380 | 20240221 | 130600 | 8589951550 | 22000 | 22000 | 22000 | 21950 | 294 |
| 381 | 20240221 | 130500 | 8583494200 | 22000 | 22000 | 22000 | 21950 | 2410 |
| 382 | 20240221 | 130400 | 8530494600 | 22000 | 22000 | 22050 | 22000 | 510 |
| 383 | 20240221 | 130300 | 8519271700 | 22000 | 22000 | 22000 | 22000 | 796 |
| 384 | 20240221 | 130200 | 8501759700 | 22050 | 22000 | 22050 | 22000 | 1013 |
| 385 | 20240221 | 130100 | 8479472700 | 22000 | 22050 | 22050 | 22000 | 440 |
| 386 | 20240221 | 130000 | 8469791800 | 22000 | 22050 | 22050 | 22000 | 582 |
| 387 | 20240221 | 125900 | 8456986700 | 22050 | 22050 | 22050 | 22000 | 376 |
| 388 | 20240221 | 125800 | 8448713500 | 22000 | 22000 | 22050 | 22000 | 705 |
| 389 | 20240221 | 125700 | 8433203250 | 22000 | 22000 | 22050 | 22000 | 510 |
| 390 | 20240221 | 125600 | 8421983200 | 22000 | 22000 | 22000 | 22000 | 1065 |
| 391 | 20240221 | 125500 | 8398553200 | 22000 | 22000 | 22000 | 22000 | 656 |
| 392 | 20240221 | 125400 | 8384121200 | 22000 | 22000 | 22050 | 22000 | 335 |
| 393 | 20240221 | 125300 | 8376750550 | 22000 | 22050 | 22050 | 22000 | 839 |
| 394 | 20240221 | 125200 | 8358291550 | 22000 | 22000 | 22000 | 22000 | 670 |
| 395 | 20240221 | 125100 | 8343551550 | 22000 | 22000 | 22000 | 22000 | 469 |
| 396 | 20240221 | 125000 | 8333233550 | 22000 | 22000 | 22000 | 22000 | 714 |
| 397 | 20240221 | 124900 | 8317525550 | 22000 | 22000 | 22000 | 22000 | 1025 |
| 398 | 20240221 | 124800 | 8294975550 | 22000 | 22000 | 22050 | 22000 | 555 |
| 399 | 20240221 | 124700 | 8282765400 | 22000 | 22000 | 22050 | 22000 | 1486 |
| 400 | 20240221 | 124600 | 8250023400 | 22000 | 22000 | 22000 | 22000 | 2063 |
| 401 | 20240221 | 124500 | 8204637400 | 22050 | 22050 | 22050 | 22000 | 233 |
| 402 | 20240221 | 124400 | 8199511100 | 22000 | 22000 | 22050 | 22000 | 1191 |
| 403 | 20240221 | 124300 | 8173308800 | 22000 | 22000 | 22000 | 22000 | 886 |
| 404 | 20240221 | 124200 | 8153816800 | 22000 | 22000 | 22000 | 22000 | 366 |
| 405 | 20240221 | 124100 | 8145764800 | 22000 | 22000 | 22000 | 22000 | 379 |
| 406 | 20240221 | 124000 | 8137426800 | 22000 | 22000 | 22050 | 22000 | 706 |
| 407 | 20240221 | 123900 | 8121894700 | 22050 | 22000 | 22050 | 22000 | 679 |
| 408 | 20240221 | 123800 | 8106956000 | 22050 | 22000 | 22050 | 22000 | 619 |
| 409 | 20240221 | 123700 | 8093337300 | 22050 | 22000 | 22050 | 22000 | 525 |
| 410 | 20240221 | 123600 | 8081786800 | 22000 | 22000 | 22050 | 22000 | 840 |
| 411 | 20240221 | 123500 | 8063306700 | 22000 | 22050 | 22050 | 22000 | 663 |
| 412 | 20240221 | 123400 | 8048719050 | 22000 | 22000 | 22050 | 22000 | 627 |
| 413 | 20240221 | 123300 | 8034923950 | 22050 | 22000 | 22050 | 22000 | 658 |
| 414 | 20240221 | 123200 | 8020447800 | 22000 | 22000 | 22050 | 22000 | 962 |
| 415 | 20240221 | 123100 | 7999273800 | 22000 | 22000 | 22000 | 22000 | 2537 |
| 416 | 20240221 | 123000 | 7943459800 | 22000 | 22000 | 22000 | 21950 | 1602 |
| 417 | 20240221 | 122900 | 7908232300 | 22000 | 22000 | 22050 | 22000 | 9450 |
| 418 | 20240221 | 122800 | 7700331800 | 22000 | 22000 | 22050 | 22000 | 718 |
| 419 | 20240221 | 122700 | 7684533700 | 22050 | 22000 | 22050 | 22000 | 216 |
| 420 | 20240221 | 122600 | 7679781350 | 22000 | 22000 | 22050 | 22000 | 690 |
| 421 | 20240221 | 122500 | 7664599150 | 22000 | 22000 | 22000 | 22000 | 677 |
| 422 | 20240221 | 122400 | 7649705150 | 22050 | 22000 | 22050 | 22000 | 726 |
| 423 | 20240221 | 122300 | 7633712550 | 22000 | 22050 | 22050 | 22000 | 1371 |
| 424 | 20240221 | 122200 | 7603493850 | 22000 | 22050 | 22050 | 22000 | 1503 |
| 425 | 20240221 | 122100 | 7570424500 | 22050 | 22000 | 22050 | 22000 | 432 |
| 426 | 20240221 | 122000 | 7560919200 | 22000 | 22050 | 22050 | 22000 | 999 |
| 427 | 20240221 | 121900 | 7538902450 | 22000 | 22050 | 22050 | 22000 | 1142 |
| 428 | 20240221 | 121800 | 7513774150 | 22050 | 22050 | 22050 | 22000 | 1393 |
| 429 | 20240221 | 121700 | 7483075850 | 22000 | 22050 | 22050 | 22000 | 745 |
| 430 | 20240221 | 121600 | 7466685600 | 22000 | 22050 | 22050 | 22000 | 892 |
| 431 | 20240221 | 121500 | 7447039000 | 22000 | 22050 | 22050 | 22000 | 464 |
| 432 | 20240221 | 121400 | 7436821600 | 22000 | 22000 | 22050 | 22000 | 882 |
| 433 | 20240221 | 121300 | 7417392050 | 22000 | 22000 | 22050 | 22000 | 640 |
| 434 | 20240221 | 121200 | 7403312000 | 22050 | 22000 | 22050 | 22000 | 1004 |
| 435 | 20240221 | 121100 | 7381199850 | 22000 | 22000 | 22050 | 22000 | 453 |
| 436 | 20240221 | 121000 | 7371229100 | 22000 | 22050 | 22100 | 22000 | 614 |
| 437 | 20240221 | 120900 | 7357713400 | 22000 | 22000 | 22050 | 22000 | 963 |
| 438 | 20240221 | 120800 | 7336490450 | 22050 | 22050 | 22100 | 22000 | 985 |
| 439 | 20240221 | 120700 | 7314772800 | 22100 | 22050 | 22100 | 22050 | 554 |
| 440 | 20240221 | 120600 | 7302556950 | 22050 | 22050 | 22100 | 22050 | 1339 |
| 441 | 20240221 | 120500 | 7273031950 | 22050 | 22050 | 22100 | 22050 | 1711 |
| 442 | 20240221 | 120400 | 7235304100 | 22050 | 22050 | 22050 | 22050 | 1029 |
| 443 | 20240221 | 120300 | 7212614650 | 22050 | 22100 | 22100 | 22050 | 522 |
| 444 | 20240221 | 120200 | 7201104500 | 22100 | 22050 | 22100 | 22050 | 1786 |
| 445 | 20240221 | 120100 | 7161720700 | 22050 | 22050 | 22050 | 22050 | 575 |
| 446 | 20240221 | 120000 | 7149041950 | 22050 | 22050 | 22100 | 22050 | 346 |
| 447 | 20240221 | 115900 | 7141412500 | 22050 | 22100 | 22100 | 22050 | 380 |
| 448 | 20240221 | 115800 | 7133029850 | 22100 | 22050 | 22100 | 22050 | 1155 |
| 449 | 20240221 | 115700 | 7107561350 | 22100 | 22100 | 22100 | 22050 | 368 |
| 450 | 20240221 | 115600 | 7099440800 | 22050 | 22050 | 22100 | 22050 | 890 |
| 451 | 20240221 | 115500 | 7079814650 | 22100 | 22050 | 22100 | 22050 | 878 |
| 452 | 20240221 | 115400 | 7060453550 | 22100 | 22100 | 22100 | 22050 | 990 |
| 453 | 20240221 | 115300 | 7038604600 | 22100 | 22100 | 22100 | 22050 | 2443 |
| 454 | 20240221 | 115200 | 6984638250 | 22100 | 22100 | 22100 | 22050 | 831 |
| 455 | 20240221 | 115100 | 6966304550 | 22050 | 22100 | 22100 | 22050 | 1722 |
| 456 | 20240221 | 115000 | 6928332650 | 22100 | 22050 | 22100 | 22050 | 1000 |
| 457 | 20240221 | 114900 | 6906256050 | 22100 | 22050 | 22100 | 22050 | 1518 |
| 458 | 20240221 | 114800 | 6872733250 | 22050 | 22050 | 22100 | 22050 | 792 |
| 459 | 20240221 | 114700 | 6855269500 | 22100 | 22100 | 22100 | 22050 | 250 |
| 460 | 20240221 | 114600 | 6849756350 | 22050 | 22050 | 22050 | 22000 | 2089 |
| 461 | 20240221 | 114500 | 6803716350 | 22000 | 22050 | 22050 | 22000 | 3319 |
| 462 | 20240221 | 114400 | 6730561150 | 22000 | 22050 | 22050 | 22000 | 247 |
| 463 | 20240221 | 114300 | 6725126000 | 22000 | 22050 | 22050 | 22000 | 623 |
| 464 | 20240221 | 114200 | 6711419050 | 22000 | 22000 | 22050 | 22000 | 925 |
| 465 | 20240221 | 114100 | 6691040700 | 22000 | 22050 | 22050 | 22000 | 2255 |
| 466 | 20240221 | 114000 | 6641349000 | 22050 | 22050 | 22050 | 22000 | 1394 |
| 467 | 20240221 | 113900 | 6610651550 | 22000 | 22000 | 22050 | 22000 | 994 |
| 468 | 20240221 | 113800 | 6588767350 | 22000 | 22000 | 22050 | 22000 | 657 |
| 469 | 20240221 | 113700 | 6574306900 | 22000 | 22000 | 22050 | 22000 | 751 |
| 470 | 20240221 | 113600 | 6557781700 | 22000 | 22000 | 22050 | 22000 | 497 |
| 471 | 20240221 | 113500 | 6546847050 | 22000 | 22000 | 22050 | 22000 | 351 |
| 472 | 20240221 | 113400 | 6539124850 | 22000 | 22050 | 22050 | 22000 | 1138 |
| 473 | 20240221 | 113300 | 6514079900 | 22000 | 22000 | 22050 | 22000 | 412 |
| 474 | 20240221 | 113200 | 6505010100 | 22000 | 22000 | 22050 | 22000 | 243 |
| 475 | 20240221 | 113100 | 6499663300 | 22000 | 22000 | 22050 | 22000 | 1046 |
| 476 | 20240221 | 113000 | 6476651100 | 22000 | 22000 | 22050 | 22000 | 399 |
| 477 | 20240221 | 112900 | 6467872950 | 22000 | 22000 | 22050 | 22000 | 320 |
| 478 | 20240221 | 112800 | 6460832800 | 22000 | 22000 | 22050 | 22000 | 697 |
| 479 | 20240221 | 112700 | 6445493300 | 22000 | 22050 | 22050 | 22000 | 730 |
| 480 | 20240221 | 112600 | 6429430050 | 22000 | 22050 | 22050 | 22000 | 672 |
| 481 | 20240221 | 112500 | 6414635300 | 22050 | 22000 | 22050 | 22000 | 651 |
| 482 | 20240221 | 112400 | 6400312350 | 22000 | 22000 | 22050 | 22000 | 590 |
| 483 | 20240221 | 112300 | 6387330100 | 22000 | 22000 | 22050 | 22000 | 383 |
| 484 | 20240221 | 112200 | 6378902050 | 22000 | 22000 | 22050 | 22000 | 929 |
| 485 | 20240221 | 112100 | 6358462900 | 22050 | 22050 | 22050 | 22000 | 890 |
| 486 | 20240221 | 112000 | 6338875700 | 22000 | 22000 | 22050 | 22000 | 426 |
| 487 | 20240221 | 111900 | 6329497350 | 22000 | 22000 | 22050 | 22000 | 1140 |
| 488 | 20240221 | 111800 | 6304416600 | 22000 | 22000 | 22050 | 22000 | 731 |
| 489 | 20240221 | 111700 | 6288314650 | 22000 | 22000 | 22050 | 22000 | 770 |
| 490 | 20240221 | 111600 | 6271374500 | 22000 | 22050 | 22050 | 22000 | 773 |
| 491 | 20240221 | 111500 | 6254368250 | 22050 | 22000 | 22050 | 22000 | 229 |
| 492 | 20240221 | 111400 | 6249328550 | 22000 | 22000 | 22000 | 21950 | 4066 |
| 493 | 20240221 | 111300 | 6159920100 | 21950 | 21950 | 22000 | 21950 | 627 |
| 494 | 20240221 | 111200 | 6146154400 | 22000 | 22000 | 22050 | 21950 | 424 |
| 495 | 20240221 | 111100 | 6136828300 | 21950 | 22000 | 22050 | 21950 | 537 |
| 496 | 20240221 | 111000 | 6125019700 | 21950 | 22050 | 22050 | 21950 | 8327 |
| 497 | 20240221 | 110900 | 5941812000 | 22000 | 22000 | 22050 | 22000 | 544 |
| 498 | 20240221 | 110800 | 5929838750 | 22000 | 22000 | 22050 | 22000 | 596 |
| 499 | 20240221 | 110700 | 5916716550 | 22000 | 22000 | 22050 | 22000 | 2471 |
| 500 | 20240221 | 110600 | 5862351900 | 22000 | 22050 | 22050 | 22000 | 998 |
| 501 | 20240221 | 110500 | 5840356800 | 22000 | 22000 | 22050 | 22000 | 1109 |
| 502 | 20240221 | 110400 | 5815952250 | 22000 | 22000 | 22050 | 22000 | 1180 |
| 503 | 20240221 | 110300 | 5789980750 | 22000 | 22050 | 22050 | 22000 | 508 |
| 504 | 20240221 | 110200 | 5778793200 | 22050 | 22000 | 22050 | 22000 | 565 |
| 505 | 20240221 | 110100 | 5766349600 | 22000 | 22000 | 22050 | 22000 | 791 |
| 506 | 20240221 | 110000 | 5748929400 | 22000 | 22050 | 22050 | 22000 | 5566 |
| 507 | 20240221 | 105900 | 5626472900 | 22050 | 22050 | 22050 | 22000 | 994 |
| 508 | 20240221 | 105800 | 5604566400 | 22100 | 22050 | 22100 | 22000 | 942 |
| 509 | 20240221 | 105700 | 5583806050 | 22050 | 22050 | 22050 | 22000 | 1415 |
| 510 | 20240221 | 105600 | 5552631350 | 22050 | 22050 | 22050 | 22000 | 876 |
| 511 | 20240221 | 105500 | 5533333800 | 22050 | 22100 | 22100 | 22000 | 527 |
| 512 | 20240221 | 105400 | 5521721300 | 22000 | 22050 | 22050 | 22000 | 1346 |
| 513 | 20240221 | 105300 | 5492075350 | 22050 | 22000 | 22050 | 22000 | 601 |
| 514 | 20240221 | 105200 | 5478829300 | 22000 | 22000 | 22050 | 22000 | 492 |
| 515 | 20240221 | 105100 | 5467999650 | 22050 | 22000 | 22050 | 22000 | 1039 |
| 516 | 20240221 | 105000 | 5445133800 | 22000 | 22000 | 22050 | 22000 | 2013 |
| 517 | 20240221 | 104900 | 5400845950 | 22050 | 22000 | 22050 | 22000 | 2265 |
| 518 | 20240221 | 104800 | 5350925200 | 22050 | 22050 | 22050 | 22000 | 491 |
| 519 | 20240221 | 104700 | 5340115550 | 22000 | 22000 | 22050 | 22000 | 969 |
| 520 | 20240221 | 104600 | 5318773850 | 22000 | 22000 | 22050 | 22000 | 859 |
| 521 | 20240221 | 104500 | 5299875200 | 22000 | 22000 | 22050 | 21950 | 3293 |
| 522 | 20240221 | 104400 | 5227422300 | 22000 | 22050 | 22100 | 21950 | 12050 |
| 523 | 20240221 | 104300 | 4962293850 | 22050 | 22050 | 22050 | 22000 | 442 |
| 524 | 20240221 | 104200 | 4952563950 | 22000 | 22050 | 22050 | 22000 | 790 |
| 525 | 20240221 | 104100 | 4935180750 | 22050 | 22000 | 22050 | 22000 | 1186 |
| 526 | 20240221 | 104000 | 4909055250 | 22000 | 22000 | 22050 | 22000 | 924 |
| 527 | 20240221 | 103900 | 4888713150 | 22050 | 22050 | 22050 | 22000 | 643 |
| 528 | 20240221 | 103800 | 4874560650 | 22000 | 22000 | 22050 | 22000 | 961 |
| 529 | 20240221 | 103700 | 4853400050 | 22000 | 22050 | 22050 | 22000 | 650 |
| 530 | 20240221 | 103600 | 4839099800 | 22000 | 22100 | 22100 | 22000 | 1261 |
| 531 | 20240221 | 103500 | 4811310250 | 22100 | 22050 | 22100 | 22000 | 950 |
| 532 | 20240221 | 103400 | 4790357300 | 22050 | 22050 | 22100 | 22000 | 1179 |
| 533 | 20240221 | 103300 | 4764367800 | 22000 | 22050 | 22050 | 22000 | 1083 |
| 534 | 20240221 | 103200 | 4740531450 | 22000 | 22050 | 22050 | 22000 | 1611 |
| 535 | 20240221 | 103100 | 4705033200 | 22050 | 22050 | 22100 | 22050 | 472 |
| 536 | 20240221 | 103000 | 4694623550 | 22000 | 22050 | 22100 | 22000 | 1257 |
| 537 | 20240221 | 102900 | 4666938100 | 22050 | 22100 | 22100 | 22000 | 994 |
| 538 | 20240221 | 102800 | 4645048500 | 22050 | 22050 | 22050 | 22000 | 531 |
| 539 | 20240221 | 102700 | 4633347600 | 22050 | 22050 | 22100 | 22000 | 1811 |
| 540 | 20240221 | 102600 | 4593436100 | 22050 | 22000 | 22050 | 22000 | 873 |
| 541 | 20240221 | 102500 | 4574219800 | 21950 | 22000 | 22000 | 21950 | 689 |
| 542 | 20240221 | 102400 | 4559083250 | 22000 | 22050 | 22050 | 21950 | 648 |
| 543 | 20240221 | 102300 | 4544841400 | 22000 | 22000 | 22050 | 21950 | 2195 |
| 544 | 20240221 | 102200 | 4496623550 | 22000 | 22050 | 22050 | 21950 | 21506 |
| 545 | 20240221 | 102100 | 4023256100 | 22050 | 22050 | 22100 | 22050 | 500 |
| 546 | 20240221 | 102000 | 4012230800 | 22050 | 22100 | 22100 | 22050 | 511 |
| 547 | 20240221 | 101900 | 4000963100 | 22100 | 22050 | 22100 | 22050 | 1082 |
| 548 | 20240221 | 101800 | 3977103300 | 22050 | 22050 | 22100 | 22050 | 600 |
| 549 | 20240221 | 101700 | 3963873150 | 22050 | 22050 | 22100 | 22000 | 1480 |
| 550 | 20240221 | 101600 | 3931275300 | 22050 | 22050 | 22100 | 22000 | 1074 |
| 551 | 20240221 | 101500 | 3907617300 | 22050 | 22050 | 22050 | 22000 | 932 |
| 552 | 20240221 | 101400 | 3887097200 | 22000 | 22050 | 22050 | 22000 | 3360 |
| 553 | 20240221 | 101300 | 3813021850 | 22050 | 22000 | 22100 | 22000 | 1719 |
| 554 | 20240221 | 101200 | 3775137350 | 22050 | 22050 | 22050 | 22000 | 3068 |
| 555 | 20240221 | 101100 | 3707545350 | 22050 | 22050 | 22100 | 22050 | 421 |
| 556 | 20240221 | 101000 | 3698259800 | 22050 | 22050 | 22050 | 22050 | 650 |
| 557 | 20240221 | 100900 | 3683927300 | 22050 | 22050 | 22100 | 22050 | 1958 |
| 558 | 20240221 | 100800 | 3640753150 | 22050 | 22050 | 22050 | 22050 | 896 |
| 559 | 20240221 | 100700 | 3620996350 | 22050 | 22050 | 22050 | 22050 | 789 |
| 560 | 20240221 | 100600 | 3603598900 | 22050 | 22050 | 22100 | 22050 | 1320 |
| 561 | 20240221 | 100500 | 3574492700 | 22050 | 22050 | 22100 | 22050 | 1917 |
| 562 | 20240221 | 100400 | 3532212850 | 22000 | 22050 | 22100 | 22000 | 2741 |
| 563 | 20240221 | 100300 | 3471779750 | 22050 | 22100 | 22100 | 22050 | 1480 |
| 564 | 20240221 | 100200 | 3439145650 | 22050 | 22050 | 22100 | 22050 | 625 |
| 565 | 20240221 | 100100 | 3425363000 | 22050 | 22000 | 22100 | 22000 | 1115 |
| 566 | 20240221 | 100000 | 3400774500 | 22000 | 22050 | 22100 | 22000 | 3914 |
| 567 | 20240221 | 095900 | 3314467550 | 22050 | 22050 | 22050 | 22050 | 542 |
| 568 | 20240221 | 095800 | 3302516450 | 22050 | 22100 | 22100 | 22050 | 612 |
| 569 | 20240221 | 095700 | 3289012700 | 22100 | 22100 | 22100 | 22050 | 1205 |
| 570 | 20240221 | 095600 | 3262400000 | 22150 | 22150 | 22150 | 22100 | 776 |
| 571 | 20240221 | 095500 | 3245246050 | 22150 | 22150 | 22150 | 22100 | 1350 |
| 572 | 20240221 | 095400 | 3215391200 | 22150 | 22100 | 22150 | 22050 | 841 |
| 573 | 20240221 | 095300 | 3196820250 | 22100 | 22050 | 22100 | 22050 | 2114 |
| 574 | 20240221 | 095200 | 3150147450 | 22050 | 22050 | 22100 | 22050 | 878 |
| 575 | 20240221 | 095100 | 3130787050 | 22050 | 22100 | 22100 | 22050 | 2107 |
| 576 | 20240221 | 095000 | 3084319450 | 22050 | 22050 | 22100 | 22000 | 757 |
| 577 | 20240221 | 094900 | 3067627900 | 22050 | 22000 | 22050 | 22000 | 2680 |
| 578 | 20240221 | 094800 | 3008534900 | 22050 | 22050 | 22100 | 22000 | 8361 |
| 579 | 20240221 | 094700 | 2824300900 | 22050 | 22050 | 22100 | 22050 | 3860 |
| 580 | 20240221 | 094600 | 2739086350 | 22050 | 22100 | 22100 | 22050 | 1805 |
| 581 | 20240221 | 094500 | 2699280900 | 22050 | 22100 | 22150 | 22050 | 7301 |
| 582 | 20240221 | 094400 | 2538068000 | 22150 | 22150 | 22150 | 22100 | 424 |
| 583 | 20240221 | 094300 | 2528679450 | 22150 | 22150 | 22150 | 22100 | 1692 |
| 584 | 20240221 | 094200 | 2491216900 | 22150 | 22100 | 22150 | 22100 | 2196 |
| 585 | 20240221 | 094100 | 2442655900 | 22100 | 22150 | 22150 | 22100 | 1801 |
| 586 | 20240221 | 094000 | 2402807950 | 22150 | 22100 | 22150 | 22100 | 598 |
| 587 | 20240221 | 093900 | 2389583950 | 22150 | 22150 | 22150 | 22100 | 1250 |
| 588 | 20240221 | 093800 | 2361900650 | 22150 | 22200 | 22200 | 22150 | 2031 |
| 589 | 20240221 | 093700 | 2316896500 | 22200 | 22200 | 22200 | 22150 | 120 |
| 590 | 20240221 | 093600 | 2314237150 | 22200 | 22300 | 22300 | 22150 | 2041 |
| 591 | 20240221 | 093500 | 2268921550 | 22300 | 22300 | 22300 | 22200 | 455 |
| 592 | 20240221 | 093400 | 2258778050 | 22250 | 22300 | 22300 | 22200 | 709 |
| 593 | 20240221 | 093300 | 2243017250 | 22250 | 22300 | 22300 | 22200 | 1819 |
| 594 | 20240221 | 093200 | 2202542100 | 22250 | 22350 | 22350 | 22250 | 510 |
| 595 | 20240221 | 093100 | 2191162750 | 22350 | 22350 | 22350 | 22300 | 1562 |
| 596 | 20240221 | 093000 | 2156264850 | 22300 | 22350 | 22350 | 22300 | 3439 |
| 597 | 20240221 | 092900 | 2079574350 | 22300 | 22300 | 22300 | 22300 | 1284 |
| 598 | 20240221 | 092800 | 2050941150 | 22300 | 22300 | 22300 | 22300 | 1293 |
| 599 | 20240221 | 092700 | 2022107250 | 22250 | 22300 | 22350 | 22250 | 2312 |
| 600 | 20240221 | 092600 | 1970601950 | 22300 | 22300 | 22350 | 22300 | 921 |
| 601 | 20240221 | 092500 | 1950031700 | 22300 | 22300 | 22350 | 22300 | 1087 |
| 602 | 20240221 | 092400 | 1925790750 | 22300 | 22300 | 22300 | 22300 | 2403 |
| 603 | 20240221 | 092300 | 1872203850 | 22350 | 22400 | 22400 | 22350 | 2586 |
| 604 | 20240221 | 092200 | 1814381750 | 22350 | 22400 | 22400 | 22350 | 7163 |
| 605 | 20240221 | 092100 | 1653946150 | 22400 | 22350 | 22400 | 22300 | 4735 |
| 606 | 20240221 | 092000 | 1548016300 | 22350 | 22350 | 22400 | 22350 | 4217 |
| 607 | 20240221 | 091900 | 1453741800 | 22350 | 22350 | 22400 | 22300 | 6963 |
| 608 | 20240221 | 091800 | 1298112350 | 22300 | 22250 | 22300 | 22250 | 5410 |
| 609 | 20240221 | 091700 | 1177493400 | 22300 | 22250 | 22300 | 22250 | 6040 |
| 610 | 20240221 | 091600 | 1042962750 | 22300 | 22250 | 22300 | 22250 | 1524 |
| 611 | 20240221 | 091500 | 1009041200 | 22200 | 22250 | 22300 | 22200 | 986 |
| 612 | 20240221 | 091400 | 987096700 | 22300 | 22250 | 22300 | 22250 | 1234 |
| 613 | 20240221 | 091300 | 959636200 | 22250 | 22250 | 22300 | 22250 | 1842 |
| 614 | 20240221 | 091200 | 918619700 | 22250 | 22200 | 22250 | 22200 | 5550 |
| 615 | 20240221 | 091100 | 795227500 | 22200 | 22200 | 22250 | 22200 | 1420 |
| 616 | 20240221 | 091000 | 763703250 | 22200 | 22200 | 22250 | 22200 | 3133 |
| 617 | 20240221 | 090900 | 694129000 | 22250 | 22200 | 22250 | 22200 | 1771 |
| 618 | 20240221 | 090800 | 654743000 | 22250 | 22250 | 22250 | 22200 | 673 |
| 619 | 20240221 | 090700 | 639779300 | 22200 | 22200 | 22250 | 22150 | 1725 |
| 620 | 20240221 | 090600 | 601479100 | 22200 | 22200 | 22250 | 22150 | 3354 |
| 621 | 20240221 | 090500 | 527094750 | 22200 | 22150 | 22200 | 22100 | 3138 |
| 622 | 20240221 | 090400 | 457501800 | 22150 | 22150 | 22150 | 22100 | 1478 |
| 623 | 20240221 | 090300 | 424765400 | 22100 | 22050 | 22150 | 22000 | 2543 |
| 624 | 20240221 | 090200 | 368654450 | 22050 | 22000 | 22100 | 22000 | 1227 |
| 625 | 20240221 | 090100 | 341616500 | 22000 | 22000 | 22100 | 22000 | 1208 |
| 626 | 20240221 | 090000 | 315023600 | 22150 | 22100 | 22150 | 22000 | 14267 |