34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 192100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 9289 |
| 3 | 20240220 | 192000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240220 | 191900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240220 | 191800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240220 | 191700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240220 | 191600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240220 | 191500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240220 | 191400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240220 | 191300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240220 | 191200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240220 | 191100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240220 | 191000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240220 | 190900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240220 | 190800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240220 | 190700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240220 | 190600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240220 | 190500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240220 | 190400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240220 | 190300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240220 | 190200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240220 | 190100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240220 | 190000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240220 | 185900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240220 | 185800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240220 | 185700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240220 | 185600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240220 | 185500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240220 | 185400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240220 | 185300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240220 | 185200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240220 | 185100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 9289 |
| 33 | 20240220 | 185000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240220 | 184900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240220 | 184800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240220 | 184700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240220 | 184600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240220 | 184500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240220 | 184400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240220 | 184300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240220 | 184200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240220 | 184100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240220 | 184000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240220 | 183900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240220 | 183800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240220 | 183700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240220 | 183600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240220 | 183500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240220 | 183400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240220 | 183300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240220 | 183200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240220 | 183100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240220 | 183000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240220 | 182900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240220 | 182800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240220 | 182700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240220 | 182600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240220 | 182500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240220 | 182400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240220 | 182300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240220 | 182200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240220 | 182100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 9289 |
| 63 | 20240220 | 182000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240220 | 181900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240220 | 181800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240220 | 181700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240220 | 181600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240220 | 181500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240220 | 181400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240220 | 181300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240220 | 181200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240220 | 181100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240220 | 181000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240220 | 180900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240220 | 180800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240220 | 180700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240220 | 180600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240220 | 180500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240220 | 180400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240220 | 180300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240220 | 180200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240220 | 180100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240220 | 180000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240220 | 175900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240220 | 175800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240220 | 175700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240220 | 175600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240220 | 175500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240220 | 175400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240220 | 175300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240220 | 175200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240220 | 175100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 9289 |
| 93 | 20240220 | 175000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240220 | 174900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240220 | 174800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240220 | 174700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240220 | 174600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240220 | 174500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240220 | 174400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240220 | 174300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240220 | 174200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240220 | 174100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240220 | 174000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240220 | 173900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240220 | 173800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240220 | 173700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240220 | 173600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240220 | 173500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240220 | 173400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240220 | 173300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240220 | 173200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240220 | 173100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240220 | 173000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240220 | 172900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240220 | 172800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240220 | 172700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240220 | 172600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240220 | 172500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240220 | 172400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240220 | 172300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240220 | 172200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240220 | 172100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 9289 |
| 123 | 20240220 | 172000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240220 | 171900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240220 | 171800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240220 | 171700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240220 | 171600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240220 | 171500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240220 | 171400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240220 | 171300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240220 | 171200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240220 | 171100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240220 | 171000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240220 | 170900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240220 | 170800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240220 | 170700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240220 | 170600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240220 | 170500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240220 | 170400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240220 | 170300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240220 | 170200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240220 | 170100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240220 | 170000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240220 | 165900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240220 | 165800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240220 | 165700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240220 | 165600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240220 | 165500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240220 | 165400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240220 | 165300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240220 | 165200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240220 | 165100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 9289 |
| 153 | 20240220 | 165000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240220 | 164900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240220 | 164800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240220 | 164700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240220 | 164600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240220 | 164500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240220 | 164400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240220 | 164300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240220 | 164200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240220 | 164100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240220 | 164000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240220 | 163900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240220 | 163800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240220 | 163700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240220 | 163600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240220 | 163500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240220 | 163400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240220 | 163300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240220 | 163200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240220 | 163100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240220 | 163000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240220 | 162900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240220 | 162800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240220 | 162700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240220 | 162600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240220 | 162500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240220 | 162400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240220 | 162300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240220 | 162200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240220 | 162100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 9289 |
| 183 | 20240220 | 162000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240220 | 161900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240220 | 161800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240220 | 161700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240220 | 161600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240220 | 161500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240220 | 161400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240220 | 161300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240220 | 161200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240220 | 161100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240220 | 161000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240220 | 160900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240220 | 160800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240220 | 160700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240220 | 160600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240220 | 160500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240220 | 160400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240220 | 160300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240220 | 160200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240220 | 160100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240220 | 160000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240220 | 155900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240220 | 155800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240220 | 155700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240220 | 155600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240220 | 155500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240220 | 155400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240220 | 155300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240220 | 155200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240220 | 155100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 9289 |
| 213 | 20240220 | 155000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240220 | 154900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240220 | 154800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240220 | 154700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240220 | 154600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240220 | 154500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240220 | 154400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240220 | 154300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240220 | 154200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240220 | 154100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240220 | 154000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240220 | 153900 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240220 | 153800 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240220 | 153700 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240220 | 153600 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20240220 | 153500 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20240220 | 153400 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20240220 | 153300 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20240220 | 153200 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20240220 | 153100 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20240220 | 153000 | 23639948180 | 22050 | 22050 | 22050 | 22050 | 9289 |
| 234 | 20240220 | 152900 | 23435125730 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20240220 | 152800 | 23435125730 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20240220 | 152700 | 23435125730 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20240220 | 152600 | 23435125730 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20240220 | 152500 | 23435125730 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20240220 | 152400 | 23435125730 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20240220 | 152300 | 23435125730 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20240220 | 152200 | 23435125730 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20240220 | 152100 | 23435125730 | 22150 | 22150 | 22150 | 22150 | 0 |
| 243 | 20240220 | 152000 | 23435125730 | 22150 | 22150 | 22150 | 22150 | 0 |
| 244 | 20240220 | 151900 | 23435125730 | 22150 | 22050 | 22150 | 22050 | 930 |
| 245 | 20240220 | 151800 | 23414577780 | 22150 | 22100 | 22200 | 22050 | 2922 |
| 246 | 20240220 | 151700 | 23349979880 | 22100 | 22100 | 22200 | 22100 | 2233 |
| 247 | 20240220 | 151600 | 23300559280 | 22100 | 22100 | 22200 | 22100 | 1023 |
| 248 | 20240220 | 151500 | 23277897880 | 22100 | 22150 | 22200 | 22100 | 1782 |
| 249 | 20240220 | 151400 | 23238454130 | 22150 | 22150 | 22200 | 22100 | 1857 |
| 250 | 20240220 | 151300 | 23197390380 | 22150 | 22150 | 22150 | 22100 | 1959 |
| 251 | 20240220 | 151200 | 23154005280 | 22150 | 22150 | 22200 | 22150 | 581 |
| 252 | 20240220 | 151100 | 23141130430 | 22150 | 22200 | 22200 | 22150 | 1447 |
| 253 | 20240220 | 151000 | 23109045580 | 22150 | 22250 | 22300 | 22150 | 2055 |
| 254 | 20240220 | 150900 | 23063364380 | 22300 | 22250 | 22300 | 22250 | 5110 |
| 255 | 20240220 | 150800 | 22949434580 | 22250 | 22300 | 22300 | 22250 | 799 |
| 256 | 20240220 | 150700 | 22931627180 | 22250 | 22300 | 22300 | 22250 | 2154 |
| 257 | 20240220 | 150600 | 22883600780 | 22250 | 22300 | 22300 | 22250 | 1917 |
| 258 | 20240220 | 150500 | 22840930480 | 22250 | 22250 | 22300 | 22250 | 2579 |
| 259 | 20240220 | 150400 | 22783532380 | 22200 | 22200 | 22250 | 22150 | 1754 |
| 260 | 20240220 | 150300 | 22744528780 | 22200 | 22150 | 22250 | 22100 | 1322 |
| 261 | 20240220 | 150200 | 22715205480 | 22100 | 22250 | 22250 | 22100 | 1091 |
| 262 | 20240220 | 150100 | 22691005530 | 22200 | 22200 | 22200 | 22100 | 2701 |
| 263 | 20240220 | 150000 | 22631162930 | 22150 | 22150 | 22200 | 22150 | 1431 |
| 264 | 20240220 | 145900 | 22599446530 | 22200 | 22150 | 22200 | 22050 | 2655 |
| 265 | 20240220 | 145800 | 22540728780 | 22100 | 22150 | 22200 | 22100 | 1841 |
| 266 | 20240220 | 145700 | 22499973130 | 22200 | 22150 | 22200 | 22100 | 2701 |
| 267 | 20240220 | 145600 | 22440189080 | 22100 | 22150 | 22150 | 22100 | 1958 |
| 268 | 20240220 | 145500 | 22396883030 | 22150 | 22250 | 22250 | 22100 | 2917 |
| 269 | 20240220 | 145400 | 22332175830 | 22250 | 22250 | 22250 | 22200 | 1231 |
| 270 | 20240220 | 145300 | 22304834630 | 22200 | 22250 | 22250 | 22200 | 1638 |
| 271 | 20240220 | 145200 | 22268444180 | 22200 | 22250 | 22250 | 22150 | 4430 |
| 272 | 20240220 | 145100 | 22170128380 | 22200 | 22350 | 22350 | 22200 | 3024 |
| 273 | 20240220 | 145000 | 22102822380 | 22300 | 22300 | 22400 | 22250 | 6359 |
| 274 | 20240220 | 144900 | 21960958980 | 22300 | 22250 | 22300 | 22200 | 4283 |
| 275 | 20240220 | 144800 | 21865667280 | 22250 | 22150 | 22250 | 22100 | 3155 |
| 276 | 20240220 | 144700 | 21795701380 | 22100 | 22150 | 22150 | 22050 | 1102 |
| 277 | 20240220 | 144600 | 21771345130 | 22150 | 22150 | 22150 | 22050 | 1513 |
| 278 | 20240220 | 144500 | 21737897380 | 22150 | 22100 | 22150 | 22050 | 3077 |
| 279 | 20240220 | 144400 | 21669876380 | 22100 | 22050 | 22100 | 22050 | 1410 |
| 280 | 20240220 | 144300 | 21638753330 | 22050 | 22050 | 22100 | 22050 | 1627 |
| 281 | 20240220 | 144200 | 21602842180 | 22100 | 22050 | 22100 | 22000 | 1795 |
| 282 | 20240220 | 144100 | 21563258730 | 22100 | 22100 | 22150 | 22050 | 4020 |
| 283 | 20240220 | 144000 | 21474496730 | 22100 | 22100 | 22100 | 22050 | 2154 |
| 284 | 20240220 | 143900 | 21426941580 | 22050 | 22100 | 22150 | 22050 | 1394 |
| 285 | 20240220 | 143800 | 21396134530 | 22100 | 22150 | 22150 | 22100 | 1821 |
| 286 | 20240220 | 143700 | 21355860880 | 22150 | 22150 | 22200 | 22150 | 1367 |
| 287 | 20240220 | 143600 | 21325568530 | 22200 | 22100 | 22200 | 22100 | 3506 |
| 288 | 20240220 | 143500 | 21247913230 | 22100 | 22100 | 22150 | 22100 | 1534 |
| 289 | 20240220 | 143400 | 21213988180 | 22100 | 22100 | 22150 | 22050 | 1564 |
| 290 | 20240220 | 143300 | 21179414280 | 22150 | 22000 | 22200 | 22000 | 3122 |
| 291 | 20240220 | 143200 | 21110391630 | 22050 | 22100 | 22100 | 22050 | 1435 |
| 292 | 20240220 | 143100 | 21078708780 | 22100 | 22100 | 22150 | 22050 | 1841 |
| 293 | 20240220 | 143000 | 21038027530 | 22100 | 22150 | 22150 | 22050 | 1821 |
| 294 | 20240220 | 142900 | 20997766980 | 22150 | 22100 | 22150 | 22050 | 2157 |
| 295 | 20240220 | 142800 | 20950093130 | 22050 | 22050 | 22100 | 22000 | 1844 |
| 296 | 20240220 | 142700 | 20909446530 | 22050 | 21950 | 22100 | 21950 | 2190 |
| 297 | 20240220 | 142600 | 20861200980 | 21950 | 21950 | 22100 | 21900 | 3534 |
| 298 | 20240220 | 142500 | 20783413730 | 22000 | 21950 | 22000 | 21850 | 1070 |
| 299 | 20240220 | 142400 | 20759956480 | 21950 | 22050 | 22050 | 21850 | 5748 |
| 300 | 20240220 | 142300 | 20633805630 | 22050 | 22050 | 22050 | 21950 | 1610 |
| 301 | 20240220 | 142200 | 20598379830 | 22000 | 22050 | 22100 | 21950 | 1699 |
| 302 | 20240220 | 142100 | 20560956980 | 22050 | 22100 | 22100 | 21950 | 4382 |
| 303 | 20240220 | 142000 | 20464372430 | 22100 | 22050 | 22150 | 21950 | 9480 |
| 304 | 20240220 | 141900 | 20255454280 | 22050 | 22050 | 22100 | 22000 | 2509 |
| 305 | 20240220 | 141800 | 20200089830 | 22100 | 22050 | 22100 | 22000 | 2549 |
| 306 | 20240220 | 141700 | 20143851930 | 22050 | 22000 | 22100 | 22000 | 1181 |
| 307 | 20240220 | 141600 | 20117808480 | 22000 | 22100 | 22100 | 22000 | 1756 |
| 308 | 20240220 | 141500 | 20079112730 | 22100 | 22100 | 22100 | 22050 | 2107 |
| 309 | 20240220 | 141400 | 20032596780 | 22100 | 22200 | 22200 | 22050 | 4113 |
| 310 | 20240220 | 141300 | 19941710580 | 22150 | 22300 | 22300 | 22150 | 3488 |
| 311 | 20240220 | 141200 | 19864287980 | 22250 | 22200 | 22300 | 22200 | 2176 |
| 312 | 20240220 | 141100 | 19815930780 | 22200 | 22350 | 22350 | 22200 | 2316 |
| 313 | 20240220 | 141000 | 19764363730 | 22350 | 22400 | 22400 | 22350 | 1900 |
| 314 | 20240220 | 140900 | 19721877380 | 22350 | 22500 | 22550 | 22300 | 7177 |
| 315 | 20240220 | 140800 | 19560638630 | 22550 | 22550 | 22600 | 22550 | 2797 |
| 316 | 20240220 | 140700 | 19497536580 | 22600 | 22500 | 22600 | 22500 | 3170 |
| 317 | 20240220 | 140600 | 19425961880 | 22500 | 22600 | 22600 | 22500 | 1568 |
| 318 | 20240220 | 140500 | 19390601230 | 22600 | 22550 | 22600 | 22500 | 2197 |
| 319 | 20240220 | 140400 | 19341060580 | 22550 | 22500 | 22600 | 22500 | 4660 |
| 320 | 20240220 | 140300 | 19235935380 | 22500 | 22500 | 22550 | 22500 | 3559 |
| 321 | 20240220 | 140200 | 19155754030 | 22550 | 22500 | 22550 | 22450 | 1939 |
| 322 | 20240220 | 140100 | 19112100080 | 22550 | 22400 | 22550 | 22400 | 9311 |
| 323 | 20240220 | 140000 | 18902740330 | 22450 | 22450 | 22450 | 22400 | 1285 |
| 324 | 20240220 | 135900 | 18873939280 | 22450 | 22450 | 22450 | 22400 | 1100 |
| 325 | 20240220 | 135800 | 18849283530 | 22400 | 22350 | 22450 | 22300 | 1069 |
| 326 | 20240220 | 135700 | 18825358780 | 22350 | 22350 | 22400 | 22300 | 3938 |
| 327 | 20240220 | 135600 | 18737424530 | 22350 | 22400 | 22450 | 22350 | 1802 |
| 328 | 20240220 | 135500 | 18697059080 | 22400 | 22400 | 22450 | 22350 | 1037 |
| 329 | 20240220 | 135400 | 18673829130 | 22400 | 22350 | 22450 | 22350 | 1826 |
| 330 | 20240220 | 135300 | 18632962330 | 22350 | 22350 | 22400 | 22300 | 1499 |
| 331 | 20240220 | 135200 | 18599466980 | 22350 | 22350 | 22400 | 22300 | 1962 |
| 332 | 20240220 | 135100 | 18555614830 | 22350 | 22350 | 22450 | 22350 | 2580 |
| 333 | 20240220 | 135000 | 18497850130 | 22400 | 22450 | 22450 | 22350 | 3362 |
| 334 | 20240220 | 134900 | 18422517530 | 22450 | 22400 | 22500 | 22400 | 4114 |
| 335 | 20240220 | 134800 | 18330157230 | 22400 | 22450 | 22450 | 22350 | 1564 |
| 336 | 20240220 | 134700 | 18295141880 | 22450 | 22450 | 22450 | 22350 | 1272 |
| 337 | 20240220 | 134600 | 18266634280 | 22450 | 22350 | 22500 | 22350 | 6077 |
| 338 | 20240220 | 134500 | 18130034080 | 22400 | 22300 | 22500 | 22250 | 5962 |
| 339 | 20240220 | 134400 | 17996466780 | 22300 | 22250 | 22350 | 22250 | 1024 |
| 340 | 20240220 | 134300 | 17973627180 | 22250 | 22250 | 22300 | 22250 | 1573 |
| 341 | 20240220 | 134200 | 17938614580 | 22300 | 22350 | 22350 | 22250 | 740 |
| 342 | 20240220 | 134100 | 17922137830 | 22350 | 22250 | 22350 | 22250 | 3810 |
| 343 | 20240220 | 134000 | 17837077780 | 22250 | 22300 | 22350 | 22250 | 2270 |
| 344 | 20240220 | 133900 | 17786474130 | 22300 | 22350 | 22350 | 22300 | 2417 |
| 345 | 20240220 | 133800 | 17732494130 | 22350 | 22300 | 22400 | 22300 | 1597 |
| 346 | 20240220 | 133700 | 17696807230 | 22300 | 22350 | 22400 | 22300 | 4250 |
| 347 | 20240220 | 133600 | 17601765830 | 22350 | 22400 | 22400 | 22350 | 2606 |
| 348 | 20240220 | 133500 | 17543407980 | 22400 | 22350 | 22450 | 22300 | 3905 |
| 349 | 20240220 | 133400 | 17455975830 | 22300 | 22200 | 22400 | 22200 | 2905 |
| 350 | 20240220 | 133300 | 17391177780 | 22250 | 22300 | 22400 | 22200 | 6744 |
| 351 | 20240220 | 133200 | 17240838130 | 22300 | 22250 | 22400 | 22150 | 13586 |
| 352 | 20240220 | 133100 | 16937335030 | 22250 | 22100 | 22250 | 22000 | 6073 |
| 353 | 20240220 | 133000 | 16802667530 | 22100 | 22050 | 22150 | 22050 | 1417 |
| 354 | 20240220 | 132900 | 16771358880 | 22050 | 22100 | 22150 | 22050 | 1345 |
| 355 | 20240220 | 132800 | 16741632580 | 22100 | 22100 | 22150 | 22100 | 784 |
| 356 | 20240220 | 132700 | 16724291580 | 22100 | 22100 | 22100 | 22050 | 1095 |
| 357 | 20240220 | 132600 | 16700109580 | 22100 | 22100 | 22100 | 22000 | 1284 |
| 358 | 20240220 | 132500 | 16671765980 | 22150 | 22150 | 22150 | 22100 | 1109 |
| 359 | 20240220 | 132400 | 16647249980 | 22100 | 22100 | 22150 | 22050 | 1045 |
| 360 | 20240220 | 132300 | 16624156030 | 22100 | 22100 | 22150 | 22100 | 2014 |
| 361 | 20240220 | 132200 | 16579642630 | 22100 | 22050 | 22100 | 21950 | 741 |
| 362 | 20240220 | 132100 | 16563299880 | 22100 | 22050 | 22100 | 22050 | 1256 |
| 363 | 20240220 | 132000 | 16535572980 | 22050 | 21950 | 22100 | 21950 | 1385 |
| 364 | 20240220 | 131900 | 16505038880 | 22000 | 22050 | 22050 | 22000 | 1692 |
| 365 | 20240220 | 131800 | 16467744880 | 22100 | 22000 | 22100 | 22000 | 832 |
| 366 | 20240220 | 131700 | 16449408630 | 22000 | 22100 | 22100 | 22000 | 529 |
| 367 | 20240220 | 131600 | 16437736180 | 22100 | 22000 | 22100 | 22000 | 2860 |
| 368 | 20240220 | 131500 | 16374551180 | 22000 | 22050 | 22100 | 21950 | 1794 |
| 369 | 20240220 | 131400 | 16335064430 | 22050 | 22050 | 22100 | 22050 | 629 |
| 370 | 20240220 | 131300 | 16321193130 | 22050 | 22000 | 22050 | 21950 | 1192 |
| 371 | 20240220 | 131200 | 16294958930 | 22000 | 22100 | 22100 | 21950 | 961 |
| 372 | 20240220 | 131100 | 16273818330 | 22100 | 21950 | 22100 | 21950 | 2732 |
| 373 | 20240220 | 131000 | 16213683930 | 21950 | 21950 | 22000 | 21950 | 818 |
| 374 | 20240220 | 130900 | 16195714830 | 21950 | 22100 | 22100 | 21900 | 1969 |
| 375 | 20240220 | 130800 | 16152289030 | 22100 | 22000 | 22150 | 21950 | 11572 |
| 376 | 20240220 | 130700 | 15896713980 | 22000 | 22050 | 22050 | 22000 | 836 |
| 377 | 20240220 | 130600 | 15878284930 | 22050 | 21950 | 22100 | 21900 | 1131 |
| 378 | 20240220 | 130500 | 15853377130 | 21950 | 22000 | 22050 | 21950 | 1839 |
| 379 | 20240220 | 130400 | 15812868530 | 22000 | 21900 | 22050 | 21850 | 3918 |
| 380 | 20240220 | 130300 | 15726545080 | 21950 | 21900 | 21950 | 21850 | 667 |
| 381 | 20240220 | 130200 | 15711935530 | 21900 | 21950 | 22000 | 21850 | 995 |
| 382 | 20240220 | 130100 | 15690111530 | 22000 | 21900 | 22000 | 21800 | 967 |
| 383 | 20240220 | 130000 | 15668913630 | 21850 | 21850 | 21900 | 21850 | 969 |
| 384 | 20240220 | 125900 | 15647729080 | 21850 | 21900 | 22000 | 21850 | 2352 |
| 385 | 20240220 | 125800 | 15596148230 | 21900 | 21950 | 21950 | 21900 | 744 |
| 386 | 20240220 | 125700 | 15579848780 | 22000 | 21900 | 22000 | 21900 | 1326 |
| 387 | 20240220 | 125600 | 15550706630 | 21900 | 21950 | 22000 | 21900 | 561 |
| 388 | 20240220 | 125500 | 15538396330 | 21950 | 22050 | 22050 | 21950 | 1185 |
| 389 | 20240220 | 125400 | 15512321880 | 22000 | 21950 | 22000 | 21900 | 835 |
| 390 | 20240220 | 125300 | 15494006130 | 21950 | 21950 | 22000 | 21900 | 672 |
| 391 | 20240220 | 125200 | 15479243830 | 21950 | 21950 | 22050 | 21950 | 1264 |
| 392 | 20240220 | 125100 | 15451441230 | 21950 | 22050 | 22050 | 21950 | 964 |
| 393 | 20240220 | 125000 | 15430256480 | 22050 | 22050 | 22100 | 22000 | 1538 |
| 394 | 20240220 | 124900 | 15396358930 | 22100 | 22000 | 22100 | 22000 | 1419 |
| 395 | 20240220 | 124800 | 15365071780 | 22000 | 22000 | 22050 | 21950 | 1847 |
| 396 | 20240220 | 124700 | 15324411330 | 22000 | 22000 | 22000 | 22000 | 307 |
| 397 | 20240220 | 124600 | 15317657330 | 22000 | 22000 | 22000 | 22000 | 906 |
| 398 | 20240220 | 124500 | 15297725330 | 22050 | 21950 | 22050 | 21900 | 1975 |
| 399 | 20240220 | 124400 | 15254198380 | 21900 | 22050 | 22050 | 21900 | 1320 |
| 400 | 20240220 | 124300 | 15225165530 | 22050 | 22050 | 22050 | 22050 | 639 |
| 401 | 20240220 | 124200 | 15211075580 | 22050 | 21950 | 22100 | 21950 | 2433 |
| 402 | 20240220 | 124100 | 15157497630 | 21950 | 21950 | 22000 | 21950 | 835 |
| 403 | 20240220 | 124000 | 15139161480 | 21950 | 21950 | 21950 | 21900 | 730 |
| 404 | 20240220 | 123900 | 15123151180 | 21950 | 21950 | 22000 | 21950 | 444 |
| 405 | 20240220 | 123800 | 15113397480 | 21950 | 21850 | 22000 | 21850 | 999 |
| 406 | 20240220 | 123700 | 15091471580 | 21850 | 21950 | 22000 | 21850 | 965 |
| 407 | 20240220 | 123600 | 15070325280 | 22000 | 22000 | 22050 | 22000 | 1205 |
| 408 | 20240220 | 123500 | 15043811030 | 22000 | 22000 | 22000 | 21950 | 400 |
| 409 | 20240220 | 123400 | 15035020130 | 22000 | 22050 | 22100 | 21950 | 956 |
| 410 | 20240220 | 123300 | 15013945930 | 22050 | 21950 | 22100 | 21950 | 904 |
| 411 | 20240220 | 123200 | 14994030280 | 21950 | 22000 | 22050 | 21900 | 397 |
| 412 | 20240220 | 123100 | 14985316080 | 22100 | 21950 | 22100 | 21950 | 1424 |
| 413 | 20240220 | 123000 | 14953904780 | 21950 | 21900 | 21950 | 21900 | 690 |
| 414 | 20240220 | 122900 | 14938772030 | 21900 | 22000 | 22000 | 21900 | 376 |
| 415 | 20240220 | 122800 | 14930507730 | 22050 | 21900 | 22050 | 21900 | 3437 |
| 416 | 20240220 | 122700 | 14854961630 | 21900 | 21900 | 21950 | 21900 | 645 |
| 417 | 20240220 | 122600 | 14840836080 | 21900 | 21850 | 21950 | 21850 | 1057 |
| 418 | 20240220 | 122500 | 14817676330 | 21900 | 21950 | 21950 | 21900 | 1673 |
| 419 | 20240220 | 122400 | 14781010980 | 21950 | 21950 | 21950 | 21950 | 1671 |
| 420 | 20240220 | 122300 | 14744332530 | 21950 | 21950 | 22000 | 21900 | 463 |
| 421 | 20240220 | 122200 | 14734168130 | 21950 | 21950 | 22000 | 21950 | 1177 |
| 422 | 20240220 | 122100 | 14708332780 | 21950 | 22000 | 22000 | 21950 | 475 |
| 423 | 20240220 | 122000 | 14697884730 | 22000 | 22000 | 22050 | 22000 | 575 |
| 424 | 20240220 | 121900 | 14685230130 | 22050 | 21950 | 22050 | 21900 | 740 |
| 425 | 20240220 | 121800 | 14668960630 | 22000 | 21950 | 22000 | 21950 | 345 |
| 426 | 20240220 | 121700 | 14661387580 | 22000 | 21950 | 22000 | 21950 | 1656 |
| 427 | 20240220 | 121600 | 14624978780 | 21950 | 21950 | 22000 | 21900 | 922 |
| 428 | 20240220 | 121500 | 14604744780 | 21950 | 22100 | 22100 | 21950 | 726 |
| 429 | 20240220 | 121400 | 14588764430 | 22100 | 21950 | 22100 | 21950 | 2174 |
| 430 | 20240220 | 121300 | 14540849780 | 21900 | 22000 | 22050 | 21900 | 1452 |
| 431 | 20240220 | 121200 | 14508937230 | 22000 | 21900 | 22050 | 21850 | 2336 |
| 432 | 20240220 | 121100 | 14457531230 | 21850 | 21900 | 21900 | 21850 | 1573 |
| 433 | 20240220 | 121000 | 14423089880 | 21900 | 21900 | 21950 | 21900 | 1556 |
| 434 | 20240220 | 120900 | 14388942530 | 21950 | 22000 | 22000 | 21950 | 1403 |
| 435 | 20240220 | 120800 | 14358115330 | 22000 | 22000 | 22050 | 21950 | 1897 |
| 436 | 20240220 | 120700 | 14316391380 | 22000 | 22000 | 22000 | 22000 | 432 |
| 437 | 20240220 | 120600 | 14306887380 | 22000 | 22050 | 22050 | 22000 | 1683 |
| 438 | 20240220 | 120500 | 14269798930 | 22050 | 22050 | 22100 | 22050 | 1069 |
| 439 | 20240220 | 120400 | 14246227380 | 22050 | 22100 | 22100 | 22050 | 253 |
| 440 | 20240220 | 120300 | 14240643930 | 22100 | 22050 | 22100 | 22050 | 779 |
| 441 | 20240220 | 120200 | 14223459130 | 22050 | 22000 | 22100 | 21950 | 1506 |
| 442 | 20240220 | 120100 | 14190275230 | 22000 | 21950 | 22000 | 21900 | 3317 |
| 443 | 20240220 | 120000 | 14117344330 | 21950 | 22000 | 22000 | 21900 | 1146 |
| 444 | 20240220 | 115900 | 14092189880 | 21950 | 22050 | 22050 | 21950 | 1489 |
| 445 | 20240220 | 115800 | 14059446480 | 22100 | 21950 | 22150 | 21950 | 2956 |
| 446 | 20240220 | 115700 | 13994282380 | 21950 | 22050 | 22050 | 21950 | 1626 |
| 447 | 20240220 | 115600 | 13958520630 | 22050 | 22100 | 22100 | 22000 | 1545 |
| 448 | 20240220 | 115500 | 13924406130 | 22100 | 22100 | 22150 | 22050 | 647 |
| 449 | 20240220 | 115400 | 13910121030 | 22150 | 22200 | 22250 | 22050 | 499 |
| 450 | 20240220 | 115300 | 13899065880 | 22200 | 22000 | 22200 | 21950 | 3911 |
| 451 | 20240220 | 115200 | 13812554680 | 22000 | 22000 | 22000 | 21950 | 783 |
| 452 | 20240220 | 115100 | 13795333780 | 22000 | 21850 | 22000 | 21850 | 1862 |
| 453 | 20240220 | 115000 | 13754425380 | 21850 | 21950 | 22050 | 21850 | 2923 |
| 454 | 20240220 | 114900 | 13690337880 | 22000 | 22100 | 22100 | 21950 | 2348 |
| 455 | 20240220 | 114800 | 13638583080 | 22050 | 22000 | 22100 | 21950 | 2586 |
| 456 | 20240220 | 114700 | 13581671980 | 22000 | 22050 | 22100 | 21950 | 2821 |
| 457 | 20240220 | 114600 | 13519593730 | 22050 | 22050 | 22100 | 22000 | 3502 |
| 458 | 20240220 | 114500 | 13442355980 | 22050 | 22150 | 22150 | 22050 | 3729 |
| 459 | 20240220 | 114400 | 13360002080 | 22150 | 22150 | 22250 | 22150 | 2013 |
| 460 | 20240220 | 114300 | 13315311430 | 22200 | 22300 | 22300 | 22100 | 3166 |
| 461 | 20240220 | 114200 | 13245095080 | 22250 | 22200 | 22350 | 22200 | 1659 |
| 462 | 20240220 | 114100 | 13208172030 | 22200 | 22250 | 22300 | 22150 | 3370 |
| 463 | 20240220 | 114000 | 13133261330 | 22250 | 22450 | 22450 | 22200 | 4740 |
| 464 | 20240220 | 113900 | 13027385130 | 22500 | 22200 | 22500 | 22200 | 5035 |
| 465 | 20240220 | 113800 | 12914673030 | 22200 | 22300 | 22350 | 22200 | 1432 |
| 466 | 20240220 | 113700 | 12882815830 | 22300 | 22150 | 22350 | 22150 | 2421 |
| 467 | 20240220 | 113600 | 12828859330 | 22150 | 22350 | 22450 | 22050 | 4916 |
| 468 | 20240220 | 113500 | 12719336330 | 22350 | 22550 | 22950 | 22350 | 34868 |
| 469 | 20240220 | 113400 | 11926803430 | 22550 | 22050 | 22700 | 22050 | 35928 |
| 470 | 20240220 | 113300 | 11119773130 | 22100 | 22000 | 22150 | 22000 | 2018 |
| 471 | 20240220 | 113200 | 11075224280 | 22100 | 21800 | 22350 | 21800 | 32322 |
| 472 | 20240220 | 113100 | 10357775980 | 21750 | 21800 | 21850 | 21750 | 1457 |
| 473 | 20240220 | 113000 | 10326016130 | 21800 | 21600 | 21850 | 21600 | 5411 |
| 474 | 20240220 | 112900 | 10208349880 | 21600 | 21900 | 21950 | 21600 | 6393 |
| 475 | 20240220 | 112800 | 10069146480 | 21900 | 22150 | 22150 | 21850 | 11012 |
| 476 | 20240220 | 112700 | 9825921430 | 22150 | 22150 | 22150 | 22150 | 0 |
| 477 | 20240220 | 112600 | 9825921430 | 22150 | 22150 | 22150 | 22150 | 0 |
| 478 | 20240220 | 112500 | 9825921430 | 22150 | 21650 | 22150 | 21600 | 34739 |
| 479 | 20240220 | 112400 | 9062244980 | 21600 | 21650 | 21700 | 21600 | 1712 |
| 480 | 20240220 | 112300 | 9025186530 | 21650 | 21700 | 21700 | 21650 | 1106 |
| 481 | 20240220 | 112200 | 9001187330 | 21700 | 21700 | 21700 | 21650 | 1084 |
| 482 | 20240220 | 112100 | 8977669380 | 21700 | 21700 | 21750 | 21700 | 1300 |
| 483 | 20240220 | 112000 | 8949436780 | 21700 | 21650 | 21750 | 21650 | 2379 |
| 484 | 20240220 | 111900 | 8897824630 | 21650 | 21650 | 21700 | 21650 | 1264 |
| 485 | 20240220 | 111800 | 8870418630 | 21650 | 21600 | 21700 | 21600 | 739 |
| 486 | 20240220 | 111700 | 8854416280 | 21700 | 21650 | 21700 | 21600 | 3636 |
| 487 | 20240220 | 111600 | 8775708930 | 21600 | 21650 | 21650 | 21600 | 286 |
| 488 | 20240220 | 111500 | 8769525380 | 21650 | 21650 | 21650 | 21600 | 3630 |
| 489 | 20240220 | 111400 | 8690943630 | 21650 | 21650 | 21750 | 21650 | 1004 |
| 490 | 20240220 | 111300 | 8669171330 | 21700 | 21700 | 21750 | 21650 | 4982 |
| 491 | 20240220 | 111200 | 8561079230 | 21650 | 21750 | 21750 | 21650 | 1877 |
| 492 | 20240220 | 111100 | 8520353980 | 21750 | 21550 | 21750 | 21550 | 4279 |
| 493 | 20240220 | 111000 | 8427560080 | 21550 | 21550 | 21600 | 21550 | 561 |
| 494 | 20240220 | 110900 | 8415467130 | 21500 | 21600 | 21700 | 21500 | 3346 |
| 495 | 20240220 | 110800 | 8343075730 | 21550 | 21550 | 21600 | 21500 | 578 |
| 496 | 20240220 | 110700 | 8330631530 | 21500 | 21500 | 21600 | 21500 | 3512 |
| 497 | 20240220 | 110600 | 8254976630 | 21500 | 21500 | 21550 | 21500 | 398 |
| 498 | 20240220 | 110500 | 8246419580 | 21550 | 21550 | 21600 | 21500 | 606 |
| 499 | 20240220 | 110400 | 8233365030 | 21550 | 21500 | 21600 | 21500 | 1680 |
| 500 | 20240220 | 110300 | 8197128430 | 21500 | 21500 | 21600 | 21500 | 482 |
| 501 | 20240220 | 110200 | 8186748380 | 21550 | 21600 | 21600 | 21500 | 729 |
| 502 | 20240220 | 110100 | 8171023630 | 21600 | 21600 | 21650 | 21550 | 1050 |
| 503 | 20240220 | 110000 | 8148341280 | 21650 | 21450 | 21650 | 21450 | 2503 |
| 504 | 20240220 | 105900 | 8094276080 | 21450 | 21450 | 21550 | 21450 | 1240 |
| 505 | 20240220 | 105800 | 8067576430 | 21450 | 21450 | 21500 | 21450 | 756 |
| 506 | 20240220 | 105700 | 8051336530 | 21450 | 21500 | 21550 | 21450 | 1294 |
| 507 | 20240220 | 105600 | 8023465180 | 21500 | 21450 | 21500 | 21450 | 778 |
| 508 | 20240220 | 105500 | 8006740380 | 21450 | 21450 | 21450 | 21400 | 277 |
| 509 | 20240220 | 105400 | 8000798780 | 21500 | 21450 | 21500 | 21400 | 1771 |
| 510 | 20240220 | 105300 | 7962765980 | 21450 | 21450 | 21450 | 21450 | 264 |
| 511 | 20240220 | 105200 | 7957103180 | 21450 | 21500 | 21550 | 21450 | 1318 |
| 512 | 20240220 | 105100 | 7928714680 | 21450 | 21550 | 21600 | 21450 | 2132 |
| 513 | 20240220 | 105000 | 7882883430 | 21600 | 21550 | 21650 | 21550 | 3686 |
| 514 | 20240220 | 104900 | 7803376930 | 21500 | 21500 | 21550 | 21500 | 576 |
| 515 | 20240220 | 104800 | 7790979780 | 21500 | 21500 | 21550 | 21450 | 474 |
| 516 | 20240220 | 104700 | 7780782380 | 21500 | 21500 | 21550 | 21450 | 1867 |
| 517 | 20240220 | 104600 | 7740593430 | 21500 | 21550 | 21550 | 21500 | 365 |
| 518 | 20240220 | 104500 | 7732741230 | 21550 | 21550 | 21600 | 21550 | 1530 |
| 519 | 20240220 | 104400 | 7699710230 | 21550 | 21600 | 21600 | 21550 | 170 |
| 520 | 20240220 | 104300 | 7696044830 | 21550 | 21600 | 21650 | 21550 | 1570 |
| 521 | 20240220 | 104200 | 7662146930 | 21600 | 21500 | 21600 | 21500 | 1702 |
| 522 | 20240220 | 104100 | 7625435930 | 21550 | 21600 | 21600 | 21500 | 1344 |
| 523 | 20240220 | 104000 | 7596473880 | 21600 | 21450 | 21600 | 21450 | 2114 |
| 524 | 20240220 | 103900 | 7550958030 | 21450 | 21400 | 21500 | 21400 | 1711 |
| 525 | 20240220 | 103800 | 7514209930 | 21400 | 21400 | 21450 | 21350 | 868 |
| 526 | 20240220 | 103700 | 7495628180 | 21350 | 21350 | 21400 | 21350 | 499 |
| 527 | 20240220 | 103600 | 7484974330 | 21250 | 21400 | 21400 | 21250 | 5420 |
| 528 | 20240220 | 103500 | 7369470030 | 21400 | 21350 | 21450 | 21350 | 690 |
| 529 | 20240220 | 103400 | 7354704330 | 21350 | 21350 | 21350 | 21300 | 3067 |
| 530 | 20240220 | 103300 | 7289233930 | 21350 | 21400 | 21500 | 21350 | 1479 |
| 531 | 20240220 | 103200 | 7257478130 | 21400 | 21450 | 21500 | 21400 | 768 |
| 532 | 20240220 | 103100 | 7241003380 | 21450 | 21400 | 21500 | 21400 | 1826 |
| 533 | 20240220 | 103000 | 7201835380 | 21400 | 21450 | 21450 | 21400 | 954 |
| 534 | 20240220 | 102900 | 7181389180 | 21500 | 21450 | 21650 | 21450 | 1529 |
| 535 | 20240220 | 102800 | 7148455130 | 21450 | 21300 | 21500 | 21300 | 810 |
| 536 | 20240220 | 102700 | 7131123280 | 21350 | 21450 | 21450 | 21350 | 3035 |
| 537 | 20240220 | 102600 | 7066171730 | 21450 | 21700 | 21700 | 21450 | 2406 |
| 538 | 20240220 | 102500 | 7014305630 | 21700 | 21550 | 21700 | 21550 | 7407 |
| 539 | 20240220 | 102400 | 6853618030 | 21600 | 21650 | 21700 | 21550 | 2878 |
| 540 | 20240220 | 102300 | 6791364780 | 21650 | 21650 | 21700 | 21600 | 962 |
| 541 | 20240220 | 102200 | 6770541080 | 21650 | 21650 | 21700 | 21600 | 1303 |
| 542 | 20240220 | 102100 | 6742308380 | 21650 | 21650 | 21750 | 21600 | 2248 |
| 543 | 20240220 | 102000 | 6693561630 | 21600 | 21550 | 21800 | 21500 | 3236 |
| 544 | 20240220 | 101900 | 6623434180 | 21550 | 21450 | 21600 | 21450 | 3161 |
| 545 | 20240220 | 101800 | 6555354980 | 21400 | 21450 | 21450 | 21350 | 1477 |
| 546 | 20240220 | 101700 | 6523704530 | 21400 | 21400 | 21450 | 21400 | 1494 |
| 547 | 20240220 | 101600 | 6491718880 | 21400 | 21400 | 21450 | 21350 | 1094 |
| 548 | 20240220 | 101500 | 6468291030 | 21450 | 21400 | 21450 | 21400 | 2361 |
| 549 | 20240220 | 101400 | 6417693780 | 21400 | 21350 | 21400 | 21350 | 1076 |
| 550 | 20240220 | 101300 | 6394700880 | 21400 | 21400 | 21400 | 21300 | 6236 |
| 551 | 20240220 | 101200 | 6261546680 | 21400 | 21450 | 21450 | 21350 | 3524 |
| 552 | 20240220 | 101100 | 6186084530 | 21450 | 21450 | 21500 | 21400 | 2088 |
| 553 | 20240220 | 101000 | 6141300430 | 21450 | 21450 | 21550 | 21400 | 3620 |
| 554 | 20240220 | 100900 | 6063546180 | 21450 | 21450 | 21450 | 21400 | 6134 |
| 555 | 20240220 | 100800 | 5932046730 | 21450 | 21500 | 21500 | 21450 | 4188 |
| 556 | 20240220 | 100700 | 5842152480 | 21500 | 21550 | 21600 | 21450 | 4297 |
| 557 | 20240220 | 100600 | 5749642330 | 21550 | 21650 | 21650 | 21550 | 2720 |
| 558 | 20240220 | 100500 | 5690881280 | 21650 | 21650 | 21750 | 21650 | 2262 |
| 559 | 20240220 | 100400 | 5641751180 | 21650 | 21700 | 21750 | 21650 | 2635 |
| 560 | 20240220 | 100300 | 5584555530 | 21750 | 21750 | 21800 | 21700 | 2269 |
| 561 | 20240220 | 100200 | 5535190730 | 21700 | 21750 | 21750 | 21650 | 2477 |
| 562 | 20240220 | 100100 | 5481485980 | 21750 | 21700 | 21800 | 21700 | 3301 |
| 563 | 20240220 | 100000 | 5409656680 | 21800 | 21850 | 21850 | 21700 | 3374 |
| 564 | 20240220 | 095900 | 5336138830 | 21850 | 22000 | 22000 | 21800 | 5196 |
| 565 | 20240220 | 095800 | 5222257130 | 22050 | 22050 | 22100 | 22000 | 5229 |
| 566 | 20240220 | 095700 | 5106961430 | 21950 | 21950 | 22000 | 21800 | 6378 |
| 567 | 20240220 | 095600 | 4967127030 | 21950 | 22100 | 22150 | 21950 | 7728 |
| 568 | 20240220 | 095500 | 4796370580 | 22100 | 22000 | 22150 | 21950 | 16157 |
| 569 | 20240220 | 095400 | 4440087580 | 21950 | 21950 | 21950 | 21800 | 16839 |
| 570 | 20240220 | 095300 | 4071008730 | 21950 | 21700 | 21950 | 21700 | 15028 |
| 571 | 20240220 | 095200 | 3742643280 | 21650 | 21750 | 21750 | 21600 | 4839 |
| 572 | 20240220 | 095100 | 3637835830 | 21750 | 21650 | 21800 | 21650 | 11835 |
| 573 | 20240220 | 095000 | 3380598330 | 21700 | 21400 | 21700 | 21400 | 18131 |
| 574 | 20240220 | 094900 | 2990303780 | 21400 | 21300 | 21450 | 21300 | 9595 |
| 575 | 20240220 | 094800 | 2785274280 | 21300 | 21150 | 21350 | 21100 | 13442 |
| 576 | 20240220 | 094700 | 2499819730 | 21100 | 21150 | 21150 | 21100 | 2867 |
| 577 | 20240220 | 094600 | 2439266580 | 21150 | 21000 | 21150 | 20900 | 7192 |
| 578 | 20240220 | 094500 | 2287850830 | 20950 | 21000 | 21050 | 20950 | 1529 |
| 579 | 20240220 | 094400 | 2255751230 | 21050 | 21000 | 21100 | 21000 | 3234 |
| 580 | 20240220 | 094300 | 2187712830 | 21000 | 20900 | 21000 | 20900 | 472 |
| 581 | 20240220 | 094200 | 2177833830 | 20900 | 20950 | 20950 | 20800 | 3367 |
| 582 | 20240220 | 094100 | 2107490880 | 20950 | 21000 | 21050 | 20950 | 2925 |
| 583 | 20240220 | 094000 | 2046066330 | 21100 | 21000 | 21100 | 20950 | 4612 |
| 584 | 20240220 | 093900 | 1949120780 | 21000 | 21100 | 21150 | 21000 | 3797 |
| 585 | 20240220 | 093800 | 1869116480 | 21150 | 21050 | 21150 | 20950 | 5696 |
| 586 | 20240220 | 093700 | 1748966830 | 21050 | 21050 | 21100 | 20950 | 3437 |
| 587 | 20240220 | 093600 | 1676584730 | 21050 | 21100 | 21200 | 20950 | 3795 |
| 588 | 20240220 | 093500 | 1596533930 | 21100 | 21050 | 21150 | 21000 | 6748 |
| 589 | 20240220 | 093400 | 1453984080 | 21000 | 20900 | 21100 | 20850 | 11286 |
| 590 | 20240220 | 093300 | 1216956080 | 20950 | 20800 | 20950 | 20750 | 7224 |
| 591 | 20240220 | 093200 | 1066249280 | 20750 | 20550 | 20800 | 20500 | 4257 |
| 592 | 20240220 | 093100 | 978226630 | 20600 | 20550 | 20600 | 20550 | 825 |
| 593 | 20240220 | 093000 | 961247980 | 20600 | 20700 | 20750 | 20600 | 4916 |
| 594 | 20240220 | 092900 | 859551180 | 20700 | 20500 | 20700 | 20500 | 6044 |
| 595 | 20240220 | 092800 | 734929780 | 20450 | 20400 | 20500 | 20400 | 1568 |
| 596 | 20240220 | 092700 | 702898280 | 20300 | 20300 | 20350 | 20300 | 2940 |
| 597 | 20240220 | 092600 | 643100480 | 20300 | 20350 | 20350 | 20250 | 804 |
| 598 | 20240220 | 092500 | 626785680 | 20250 | 20250 | 20350 | 20250 | 1184 |
| 599 | 20240220 | 092400 | 602731630 | 20200 | 20150 | 20200 | 20150 | 286 |
| 600 | 20240220 | 092300 | 596966030 | 20150 | 20100 | 20300 | 20100 | 954 |
| 601 | 20240220 | 092200 | 577660780 | 20100 | 20000 | 20250 | 20000 | 2371 |
| 602 | 20240220 | 092100 | 529800780 | 19990 | 20000 | 20000 | 19990 | 381 |
| 603 | 20240220 | 092000 | 522181540 | 20000 | 20000 | 20100 | 20000 | 1471 |
| 604 | 20240220 | 091900 | 492664790 | 19990 | 20000 | 20100 | 19990 | 1462 |
| 605 | 20240220 | 091800 | 463324290 | 20000 | 19980 | 20050 | 19980 | 410 |
| 606 | 20240220 | 091700 | 455115200 | 19980 | 19980 | 19990 | 19980 | 372 |
| 607 | 20240220 | 091600 | 447682490 | 19980 | 19990 | 19990 | 19980 | 237 |
| 608 | 20240220 | 091500 | 442945590 | 19990 | 19980 | 19990 | 19980 | 447 |
| 609 | 20240220 | 091400 | 434013790 | 20100 | 19940 | 20100 | 19930 | 1808 |
| 610 | 20240220 | 091300 | 397822230 | 19940 | 20000 | 20000 | 19930 | 1225 |
| 611 | 20240220 | 091200 | 373375320 | 20000 | 20000 | 20000 | 20000 | 40 |
| 612 | 20240220 | 091100 | 372575320 | 20050 | 19990 | 20050 | 19990 | 1827 |
| 613 | 20240220 | 091000 | 335969450 | 19930 | 19930 | 19930 | 19930 | 57 |
| 614 | 20240220 | 090900 | 334833440 | 19930 | 19950 | 20000 | 19920 | 6395 |
| 615 | 20240220 | 090800 | 207331080 | 19950 | 20000 | 20050 | 19940 | 1906 |
| 616 | 20240220 | 090700 | 169291650 | 19980 | 19990 | 20150 | 19980 | 722 |
| 617 | 20240220 | 090600 | 154859650 | 20100 | 19960 | 20100 | 19950 | 877 |
| 618 | 20240220 | 090500 | 137309370 | 19950 | 19980 | 19980 | 19950 | 1628 |
| 619 | 20240220 | 090400 | 104807520 | 19990 | 20050 | 20050 | 19980 | 396 |
| 620 | 20240220 | 090300 | 96875410 | 20050 | 20050 | 20050 | 20050 | 705 |
| 621 | 20240220 | 090200 | 82740160 | 20200 | 19970 | 20200 | 19930 | 978 |
| 622 | 20240220 | 090100 | 63040990 | 19980 | 20050 | 20050 | 19970 | 2023 |
| 623 | 20240220 | 090000 | 22565150 | 20050 | 20150 | 20150 | 20050 | 1119 |