34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 19882 |
| 3 | 20240221 | 191400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20240221 | 191300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20240221 | 191200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20240221 | 191100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20240221 | 191000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20240221 | 190900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20240221 | 190800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20240221 | 190700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20240221 | 190600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20240221 | 190500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20240221 | 190400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20240221 | 190300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20240221 | 190200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20240221 | 190100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20240221 | 190000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20240221 | 185900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20240221 | 185800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20240221 | 185700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20240221 | 185600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20240221 | 185500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20240221 | 185400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20240221 | 185300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20240221 | 185200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20240221 | 185100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20240221 | 185000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20240221 | 184900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20240221 | 184800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20240221 | 184700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20240221 | 184600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20240221 | 184500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 19882 |
| 33 | 20240221 | 184400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20240221 | 184300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20240221 | 184200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20240221 | 184100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20240221 | 184000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20240221 | 183900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20240221 | 183800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20240221 | 183700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20240221 | 183600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20240221 | 183500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20240221 | 183400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20240221 | 183300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20240221 | 183200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20240221 | 183100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20240221 | 183000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20240221 | 182900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20240221 | 182800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20240221 | 182700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20240221 | 182600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20240221 | 182500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20240221 | 182400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20240221 | 182300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20240221 | 182200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20240221 | 182100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20240221 | 182000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20240221 | 181900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20240221 | 181800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20240221 | 181700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20240221 | 181600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20240221 | 181500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 19882 |
| 63 | 20240221 | 181400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20240221 | 181300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20240221 | 181200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20240221 | 181100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20240221 | 181000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20240221 | 180900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20240221 | 180800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20240221 | 180700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20240221 | 180600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20240221 | 180500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20240221 | 180400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20240221 | 180300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20240221 | 180200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20240221 | 180100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20240221 | 180000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20240221 | 175900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20240221 | 175800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20240221 | 175700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20240221 | 175600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20240221 | 175500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20240221 | 175400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20240221 | 175300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20240221 | 175200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20240221 | 175100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20240221 | 175000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20240221 | 174900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20240221 | 174800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20240221 | 174700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20240221 | 174600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20240221 | 174500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 19882 |
| 93 | 20240221 | 174400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20240221 | 174300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20240221 | 174200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20240221 | 174100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20240221 | 174000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20240221 | 173900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20240221 | 173800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20240221 | 173700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20240221 | 173600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20240221 | 173500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20240221 | 173400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20240221 | 173300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20240221 | 173200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20240221 | 173100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20240221 | 173000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20240221 | 172900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20240221 | 172800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20240221 | 172700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20240221 | 172600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20240221 | 172500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20240221 | 172400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20240221 | 172300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20240221 | 172200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20240221 | 172100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20240221 | 172000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20240221 | 171900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20240221 | 171800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20240221 | 171700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20240221 | 171600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20240221 | 171500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 19882 |
| 123 | 20240221 | 171400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20240221 | 171300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20240221 | 171200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20240221 | 171100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20240221 | 171000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20240221 | 170900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20240221 | 170800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20240221 | 170700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20240221 | 170600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20240221 | 170500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20240221 | 170400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20240221 | 170300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20240221 | 170200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20240221 | 170100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20240221 | 170000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20240221 | 165900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20240221 | 165800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20240221 | 165700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20240221 | 165600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20240221 | 165500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20240221 | 165400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20240221 | 165300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20240221 | 165200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20240221 | 165100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20240221 | 165000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20240221 | 164900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20240221 | 164800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20240221 | 164700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20240221 | 164600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20240221 | 164500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 19882 |
| 153 | 20240221 | 164400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20240221 | 164300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20240221 | 164200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20240221 | 164100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20240221 | 164000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20240221 | 163900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20240221 | 163800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20240221 | 163700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20240221 | 163600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20240221 | 163500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20240221 | 163400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20240221 | 163300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20240221 | 163200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20240221 | 163100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20240221 | 163000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20240221 | 162900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20240221 | 162800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20240221 | 162700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20240221 | 162600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20240221 | 162500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20240221 | 162400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20240221 | 162300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20240221 | 162200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20240221 | 162100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20240221 | 162000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20240221 | 161900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20240221 | 161800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20240221 | 161700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20240221 | 161600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20240221 | 161500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 19882 |
| 183 | 20240221 | 161400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20240221 | 161300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20240221 | 161200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20240221 | 161100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20240221 | 161000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20240221 | 160900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20240221 | 160800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20240221 | 160700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20240221 | 160600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20240221 | 160500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20240221 | 160400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20240221 | 160300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20240221 | 160200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20240221 | 160100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20240221 | 160000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20240221 | 155900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20240221 | 155800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20240221 | 155700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20240221 | 155600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20240221 | 155500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20240221 | 155400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20240221 | 155300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20240221 | 155200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20240221 | 155100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20240221 | 155000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20240221 | 154900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20240221 | 154800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20240221 | 154700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20240221 | 154600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20240221 | 154500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 19882 |
| 213 | 20240221 | 154400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20240221 | 154300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20240221 | 154200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20240221 | 154100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20240221 | 154000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20240221 | 153900 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20240221 | 153800 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20240221 | 153700 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20240221 | 153600 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20240221 | 153500 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20240221 | 153400 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20240221 | 153300 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20240221 | 153200 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20240221 | 153100 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20240221 | 153000 | 66026355560 | 20600 | 20600 | 20600 | 20600 | 19882 |
| 228 | 20240221 | 152900 | 65616786360 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20240221 | 152800 | 65616786360 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20240221 | 152700 | 65616786360 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20240221 | 152600 | 65616786360 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20240221 | 152500 | 65616786360 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20240221 | 152400 | 65616786360 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20240221 | 152300 | 65616786360 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20240221 | 152200 | 65616786360 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20240221 | 152100 | 65616786360 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20240221 | 152000 | 65616786360 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20240221 | 151900 | 65616786360 | 20500 | 20450 | 20550 | 20400 | 7104 |
| 239 | 20240221 | 151800 | 65471266010 | 20450 | 20400 | 20450 | 20400 | 3424 |
| 240 | 20240221 | 151700 | 65401337810 | 20400 | 20450 | 20450 | 20350 | 3055 |
| 241 | 20240221 | 151600 | 65339020960 | 20450 | 20400 | 20450 | 20400 | 2187 |
| 242 | 20240221 | 151500 | 65294379160 | 20400 | 20450 | 20450 | 20350 | 1650 |
| 243 | 20240221 | 151400 | 65260703310 | 20400 | 20400 | 20450 | 20400 | 1328 |
| 244 | 20240221 | 151300 | 65233596810 | 20400 | 20300 | 20450 | 20300 | 3547 |
| 245 | 20240221 | 151200 | 65161266760 | 20350 | 20350 | 20400 | 20300 | 4700 |
| 246 | 20240221 | 151100 | 65065667910 | 20350 | 20350 | 20400 | 20350 | 1993 |
| 247 | 20240221 | 151000 | 65025093010 | 20350 | 20450 | 20450 | 20350 | 4279 |
| 248 | 20240221 | 150900 | 64937917560 | 20400 | 20450 | 20450 | 20350 | 2040 |
| 249 | 20240221 | 150800 | 64896313260 | 20400 | 20500 | 20500 | 20400 | 1239 |
| 250 | 20240221 | 150700 | 64870952460 | 20500 | 20500 | 20500 | 20400 | 2249 |
| 251 | 20240221 | 150600 | 64824996610 | 20500 | 20450 | 20500 | 20350 | 4815 |
| 252 | 20240221 | 150500 | 64726689560 | 20450 | 20450 | 20450 | 20400 | 3267 |
| 253 | 20240221 | 150400 | 64660033510 | 20450 | 20500 | 20500 | 20400 | 1795 |
| 254 | 20240221 | 150300 | 64623331610 | 20450 | 20550 | 20550 | 20450 | 920 |
| 255 | 20240221 | 150200 | 64604487660 | 20550 | 20550 | 20550 | 20500 | 710 |
| 256 | 20240221 | 150100 | 64589922610 | 20500 | 20550 | 20550 | 20500 | 1014 |
| 257 | 20240221 | 150000 | 64569116810 | 20550 | 20500 | 20550 | 20400 | 3077 |
| 258 | 20240221 | 145900 | 64506138960 | 20500 | 20500 | 20550 | 20450 | 2822 |
| 259 | 20240221 | 145800 | 64448407060 | 20500 | 20550 | 20550 | 20450 | 2177 |
| 260 | 20240221 | 145700 | 64403777910 | 20500 | 20550 | 20600 | 20500 | 2064 |
| 261 | 20240221 | 145600 | 64361373160 | 20550 | 20600 | 20600 | 20550 | 588 |
| 262 | 20240221 | 145500 | 64349277460 | 20600 | 20550 | 20600 | 20550 | 293 |
| 263 | 20240221 | 145400 | 64343249960 | 20550 | 20500 | 20550 | 20500 | 3100 |
| 264 | 20240221 | 145300 | 64279651360 | 20500 | 20500 | 20550 | 20450 | 1363 |
| 265 | 20240221 | 145200 | 64251711160 | 20500 | 20550 | 20550 | 20500 | 1870 |
| 266 | 20240221 | 145100 | 64213375710 | 20550 | 20500 | 20550 | 20500 | 3338 |
| 267 | 20240221 | 145000 | 64144825660 | 20500 | 20550 | 20550 | 20450 | 9034 |
| 268 | 20240221 | 144900 | 63959680310 | 20500 | 20600 | 20600 | 20500 | 4409 |
| 269 | 20240221 | 144800 | 63869141960 | 20600 | 20550 | 20600 | 20550 | 1480 |
| 270 | 20240221 | 144700 | 63838718060 | 20550 | 20600 | 20650 | 20550 | 1097 |
| 271 | 20240221 | 144600 | 63816142460 | 20600 | 20650 | 20650 | 20550 | 3051 |
| 272 | 20240221 | 144500 | 63753286660 | 20650 | 20650 | 20650 | 20600 | 493 |
| 273 | 20240221 | 144400 | 63743112010 | 20650 | 20700 | 20700 | 20600 | 1074 |
| 274 | 20240221 | 144300 | 63720931810 | 20650 | 20650 | 20700 | 20600 | 2742 |
| 275 | 20240221 | 144200 | 63664239260 | 20600 | 20600 | 20650 | 20600 | 489 |
| 276 | 20240221 | 144100 | 63654161910 | 20600 | 20650 | 20650 | 20550 | 2847 |
| 277 | 20240221 | 144000 | 63595480310 | 20650 | 20600 | 20650 | 20550 | 2466 |
| 278 | 20240221 | 143900 | 63544717560 | 20550 | 20600 | 20600 | 20550 | 1985 |
| 279 | 20240221 | 143800 | 63503917610 | 20600 | 20600 | 20650 | 20550 | 1001 |
| 280 | 20240221 | 143700 | 63483294260 | 20650 | 20550 | 20650 | 20550 | 3207 |
| 281 | 20240221 | 143600 | 63417269510 | 20550 | 20500 | 20600 | 20500 | 1740 |
| 282 | 20240221 | 143500 | 63381518460 | 20550 | 20550 | 20550 | 20550 | 1511 |
| 283 | 20240221 | 143400 | 63350467410 | 20550 | 20600 | 20600 | 20550 | 1685 |
| 284 | 20240221 | 143300 | 63315778810 | 20650 | 20650 | 20650 | 20600 | 149 |
| 285 | 20240221 | 143200 | 63312702110 | 20550 | 20600 | 20650 | 20550 | 4014 |
| 286 | 20240221 | 143100 | 63230120110 | 20600 | 20650 | 20650 | 20550 | 2759 |
| 287 | 20240221 | 143000 | 63173358160 | 20700 | 20600 | 20700 | 20600 | 4607 |
| 288 | 20240221 | 142900 | 63078221410 | 20600 | 20650 | 20650 | 20600 | 1005 |
| 289 | 20240221 | 142800 | 63057516160 | 20650 | 20550 | 20650 | 20550 | 1508 |
| 290 | 20240221 | 142700 | 63026477910 | 20550 | 20550 | 20650 | 20500 | 2382 |
| 291 | 20240221 | 142600 | 62977456410 | 20550 | 20550 | 20600 | 20500 | 1520 |
| 292 | 20240221 | 142500 | 62946274810 | 20550 | 20600 | 20600 | 20550 | 1486 |
| 293 | 20240221 | 142400 | 62915728210 | 20600 | 20550 | 20600 | 20500 | 5902 |
| 294 | 20240221 | 142300 | 62794392610 | 20600 | 20600 | 20600 | 20550 | 2267 |
| 295 | 20240221 | 142200 | 62747792410 | 20550 | 20650 | 20650 | 20550 | 6628 |
| 296 | 20240221 | 142100 | 62611247860 | 20650 | 20650 | 20650 | 20600 | 1515 |
| 297 | 20240221 | 142000 | 62580022660 | 20650 | 20650 | 20650 | 20600 | 427 |
| 298 | 20240221 | 141900 | 62571213260 | 20650 | 20700 | 20700 | 20650 | 3775 |
| 299 | 20240221 | 141800 | 62493221460 | 20700 | 20650 | 20700 | 20650 | 3348 |
| 300 | 20240221 | 141700 | 62423996760 | 20650 | 20650 | 20650 | 20600 | 1503 |
| 301 | 20240221 | 141600 | 62393003410 | 20600 | 20600 | 20650 | 20600 | 751 |
| 302 | 20240221 | 141500 | 62377526710 | 20600 | 20650 | 20650 | 20600 | 752 |
| 303 | 20240221 | 141400 | 62362027560 | 20650 | 20600 | 20650 | 20600 | 627 |
| 304 | 20240221 | 141300 | 62349107810 | 20600 | 20600 | 20650 | 20600 | 1196 |
| 305 | 20240221 | 141200 | 62324447860 | 20600 | 20650 | 20700 | 20600 | 1927 |
| 306 | 20240221 | 141100 | 62284670710 | 20650 | 20650 | 20700 | 20600 | 3081 |
| 307 | 20240221 | 141000 | 62221048660 | 20650 | 20750 | 20750 | 20650 | 1969 |
| 308 | 20240221 | 140900 | 62180308160 | 20750 | 20750 | 20750 | 20700 | 908 |
| 309 | 20240221 | 140800 | 62161502160 | 20700 | 20700 | 20750 | 20700 | 387 |
| 310 | 20240221 | 140700 | 62153490560 | 20700 | 20700 | 20700 | 20650 | 2058 |
| 311 | 20240221 | 140600 | 62110893310 | 20650 | 20650 | 20650 | 20600 | 1675 |
| 312 | 20240221 | 140500 | 62076330760 | 20650 | 20700 | 20700 | 20600 | 2568 |
| 313 | 20240221 | 140400 | 62023344560 | 20700 | 20700 | 20700 | 20650 | 902 |
| 314 | 20240221 | 140300 | 62004682810 | 20700 | 20650 | 20700 | 20650 | 395 |
| 315 | 20240221 | 140200 | 61996518610 | 20650 | 20650 | 20650 | 20600 | 441 |
| 316 | 20240221 | 140100 | 61987421310 | 20650 | 20650 | 20700 | 20600 | 1432 |
| 317 | 20240221 | 140000 | 61957874610 | 20650 | 20650 | 20700 | 20600 | 2328 |
| 318 | 20240221 | 135900 | 61909827660 | 20650 | 20700 | 20750 | 20650 | 8726 |
| 319 | 20240221 | 135800 | 61729506910 | 20700 | 20750 | 20750 | 20700 | 884 |
| 320 | 20240221 | 135700 | 61711204910 | 20700 | 20750 | 20750 | 20700 | 64 |
| 321 | 20240221 | 135600 | 61709878010 | 20700 | 20700 | 20750 | 20700 | 939 |
| 322 | 20240221 | 135500 | 61690438560 | 20700 | 20750 | 20750 | 20700 | 1835 |
| 323 | 20240221 | 135400 | 61652452060 | 20700 | 20800 | 20800 | 20700 | 4637 |
| 324 | 20240221 | 135300 | 61556307560 | 20800 | 20800 | 20850 | 20750 | 1672 |
| 325 | 20240221 | 135200 | 61521529910 | 20850 | 20850 | 20900 | 20800 | 656 |
| 326 | 20240221 | 135100 | 61507869810 | 20850 | 20850 | 20900 | 20850 | 1052 |
| 327 | 20240221 | 135000 | 61485935010 | 20850 | 20800 | 20850 | 20800 | 1037 |
| 328 | 20240221 | 134900 | 61464333260 | 20800 | 20900 | 20900 | 20800 | 1330 |
| 329 | 20240221 | 134800 | 61436633510 | 20900 | 20950 | 20950 | 20850 | 3097 |
| 330 | 20240221 | 134700 | 61371935510 | 20950 | 20900 | 20950 | 20900 | 1037 |
| 331 | 20240221 | 134600 | 61350217160 | 20950 | 20950 | 21000 | 20900 | 2698 |
| 332 | 20240221 | 134500 | 61293697210 | 20950 | 21050 | 21050 | 20950 | 5633 |
| 333 | 20240221 | 134400 | 61175380460 | 21050 | 21050 | 21100 | 21000 | 5833 |
| 334 | 20240221 | 134300 | 61052585710 | 21050 | 21000 | 21050 | 20950 | 6846 |
| 335 | 20240221 | 134200 | 60908852360 | 20950 | 20950 | 21000 | 20950 | 2271 |
| 336 | 20240221 | 134100 | 60861274260 | 20900 | 20900 | 20950 | 20900 | 862 |
| 337 | 20240221 | 134000 | 60843256560 | 20950 | 21000 | 21000 | 20900 | 5965 |
| 338 | 20240221 | 133900 | 60718196360 | 21000 | 21000 | 21000 | 20950 | 1633 |
| 339 | 20240221 | 133800 | 60683933810 | 21000 | 20900 | 21000 | 20900 | 8366 |
| 340 | 20240221 | 133700 | 60508571760 | 20900 | 20900 | 20950 | 20850 | 3380 |
| 341 | 20240221 | 133600 | 60437939210 | 20900 | 20900 | 20900 | 20800 | 1588 |
| 342 | 20240221 | 133500 | 60404827660 | 20850 | 20800 | 20900 | 20800 | 1575 |
| 343 | 20240221 | 133400 | 60371988860 | 20850 | 20800 | 20900 | 20800 | 6119 |
| 344 | 20240221 | 133300 | 60244616460 | 20800 | 20750 | 20800 | 20750 | 1608 |
| 345 | 20240221 | 133200 | 60211223960 | 20800 | 20750 | 20800 | 20750 | 629 |
| 346 | 20240221 | 133100 | 60198157210 | 20750 | 20750 | 20750 | 20700 | 796 |
| 347 | 20240221 | 133000 | 60181642510 | 20750 | 20700 | 20750 | 20650 | 842 |
| 348 | 20240221 | 132900 | 60164206960 | 20700 | 20700 | 20700 | 20700 | 515 |
| 349 | 20240221 | 132800 | 60153546460 | 20700 | 20700 | 20700 | 20650 | 450 |
| 350 | 20240221 | 132700 | 60144234910 | 20750 | 20700 | 20750 | 20700 | 1400 |
| 351 | 20240221 | 132600 | 60115251510 | 20700 | 20600 | 20700 | 20600 | 4067 |
| 352 | 20240221 | 132500 | 60031375560 | 20650 | 20700 | 20700 | 20650 | 1411 |
| 353 | 20240221 | 132400 | 60002216160 | 20650 | 20650 | 20700 | 20650 | 957 |
| 354 | 20240221 | 132300 | 59982435210 | 20700 | 20600 | 20700 | 20600 | 5363 |
| 355 | 20240221 | 132200 | 59871880460 | 20600 | 20700 | 20700 | 20600 | 2361 |
| 356 | 20240221 | 132100 | 59823097760 | 20700 | 20650 | 20750 | 20650 | 1851 |
| 357 | 20240221 | 132000 | 59784797260 | 20650 | 20650 | 20700 | 20600 | 4209 |
| 358 | 20240221 | 131900 | 59697997710 | 20650 | 20650 | 20650 | 20600 | 946 |
| 359 | 20240221 | 131800 | 59678469560 | 20650 | 20700 | 20750 | 20650 | 10806 |
| 360 | 20240221 | 131700 | 59455002010 | 20700 | 20750 | 20750 | 20700 | 1512 |
| 361 | 20240221 | 131600 | 59423693060 | 20750 | 20750 | 20800 | 20700 | 4588 |
| 362 | 20240221 | 131500 | 59328487210 | 20800 | 20750 | 20800 | 20750 | 2339 |
| 363 | 20240221 | 131400 | 59279929010 | 20750 | 20850 | 20850 | 20750 | 2375 |
| 364 | 20240221 | 131300 | 59230532310 | 20850 | 20850 | 20850 | 20800 | 1797 |
| 365 | 20240221 | 131200 | 59193144060 | 20800 | 20900 | 20900 | 20800 | 5225 |
| 366 | 20240221 | 131100 | 59084114410 | 20900 | 20800 | 20900 | 20800 | 8871 |
| 367 | 20240221 | 131000 | 58899291710 | 20750 | 20800 | 20800 | 20750 | 1287 |
| 368 | 20240221 | 130900 | 58872584610 | 20750 | 20700 | 20800 | 20700 | 182 |
| 369 | 20240221 | 130800 | 58868806260 | 20700 | 20800 | 20800 | 20700 | 5719 |
| 370 | 20240221 | 130700 | 58750197560 | 20800 | 20800 | 20800 | 20750 | 382 |
| 371 | 20240221 | 130600 | 58742265060 | 20800 | 20800 | 20850 | 20750 | 1417 |
| 372 | 20240221 | 130500 | 58712797760 | 20750 | 20750 | 20850 | 20750 | 3020 |
| 373 | 20240221 | 130400 | 58650004460 | 20800 | 20800 | 20800 | 20750 | 534 |
| 374 | 20240221 | 130300 | 58638913560 | 20800 | 20800 | 20800 | 20750 | 743 |
| 375 | 20240221 | 130200 | 58623480560 | 20800 | 20850 | 20850 | 20750 | 2411 |
| 376 | 20240221 | 130100 | 58573331910 | 20850 | 20800 | 20900 | 20800 | 723 |
| 377 | 20240221 | 130000 | 58558257710 | 20800 | 20800 | 20900 | 20750 | 4644 |
| 378 | 20240221 | 125900 | 58461498710 | 20900 | 20900 | 20900 | 20850 | 2820 |
| 379 | 20240221 | 125800 | 58402642560 | 20900 | 20900 | 20900 | 20800 | 1180 |
| 380 | 20240221 | 125700 | 58378026610 | 20900 | 20800 | 20900 | 20750 | 2008 |
| 381 | 20240221 | 125600 | 58336234710 | 20850 | 20800 | 20850 | 20750 | 4766 |
| 382 | 20240221 | 125500 | 58236997860 | 20800 | 20850 | 20900 | 20800 | 6877 |
| 383 | 20240221 | 125400 | 58093777360 | 20850 | 20650 | 20900 | 20650 | 19323 |
| 384 | 20240221 | 125300 | 57691412610 | 20650 | 20650 | 20700 | 20650 | 1312 |
| 385 | 20240221 | 125200 | 57664318210 | 20650 | 20650 | 20700 | 20650 | 1198 |
| 386 | 20240221 | 125100 | 57639578260 | 20650 | 20700 | 20700 | 20650 | 510 |
| 387 | 20240221 | 125000 | 57629040560 | 20650 | 20700 | 20750 | 20650 | 2466 |
| 388 | 20240221 | 124900 | 57578006710 | 20700 | 20750 | 20750 | 20700 | 590 |
| 389 | 20240221 | 124800 | 57565777310 | 20750 | 20700 | 20750 | 20650 | 4017 |
| 390 | 20240221 | 124700 | 57482737010 | 20650 | 20700 | 20700 | 20650 | 1097 |
| 391 | 20240221 | 124600 | 57460052210 | 20700 | 20750 | 20750 | 20650 | 1161 |
| 392 | 20240221 | 124500 | 57436032760 | 20750 | 20750 | 20750 | 20700 | 1356 |
| 393 | 20240221 | 124400 | 57407911110 | 20750 | 20750 | 20800 | 20750 | 1640 |
| 394 | 20240221 | 124300 | 57373861860 | 20750 | 20850 | 20850 | 20750 | 755 |
| 395 | 20240221 | 124200 | 57358164010 | 20850 | 20800 | 20850 | 20800 | 1783 |
| 396 | 20240221 | 124100 | 57321069810 | 20750 | 20750 | 20800 | 20750 | 2096 |
| 397 | 20240221 | 124000 | 57277555110 | 20700 | 20750 | 20750 | 20700 | 3644 |
| 398 | 20240221 | 123900 | 57202097660 | 20750 | 20750 | 20750 | 20700 | 2359 |
| 399 | 20240221 | 123800 | 57153187110 | 20700 | 20700 | 20800 | 20700 | 2911 |
| 400 | 20240221 | 123700 | 57092825560 | 20750 | 20750 | 20800 | 20750 | 1998 |
| 401 | 20240221 | 123600 | 57051362010 | 20800 | 20800 | 20850 | 20750 | 3524 |
| 402 | 20240221 | 123500 | 56978132710 | 20800 | 20800 | 20800 | 20800 | 1032 |
| 403 | 20240221 | 123400 | 56956667110 | 20850 | 20800 | 20850 | 20750 | 2878 |
| 404 | 20240221 | 123300 | 56896799960 | 20750 | 20800 | 20850 | 20750 | 3692 |
| 405 | 20240221 | 123200 | 56820094010 | 20800 | 20850 | 20850 | 20800 | 597 |
| 406 | 20240221 | 123100 | 56807665410 | 20850 | 20800 | 20850 | 20800 | 970 |
| 407 | 20240221 | 123000 | 56787477110 | 20850 | 20850 | 20900 | 20800 | 2270 |
| 408 | 20240221 | 122900 | 56740211660 | 20900 | 20800 | 20900 | 20800 | 2778 |
| 409 | 20240221 | 122800 | 56682300110 | 20850 | 20800 | 20850 | 20800 | 542 |
| 410 | 20240221 | 122700 | 56671013410 | 20800 | 20750 | 20850 | 20750 | 1254 |
| 411 | 20240221 | 122600 | 56644932660 | 20700 | 20700 | 20750 | 20650 | 2920 |
| 412 | 20240221 | 122500 | 56584400060 | 20650 | 20700 | 20750 | 20650 | 2153 |
| 413 | 20240221 | 122400 | 56539821510 | 20750 | 20800 | 20800 | 20700 | 1565 |
| 414 | 20240221 | 122300 | 56507359060 | 20800 | 20800 | 20800 | 20750 | 1798 |
| 415 | 20240221 | 122200 | 56469973710 | 20800 | 20700 | 20800 | 20700 | 1142 |
| 416 | 20240221 | 122100 | 56446283160 | 20650 | 20650 | 20700 | 20600 | 3734 |
| 417 | 20240221 | 122000 | 56369072860 | 20650 | 20700 | 20700 | 20600 | 1961 |
| 418 | 20240221 | 121900 | 56328581960 | 20600 | 20550 | 20650 | 20500 | 7436 |
| 419 | 20240221 | 121800 | 56175414660 | 20600 | 20650 | 20700 | 20550 | 12957 |
| 420 | 20240221 | 121700 | 55908315860 | 20650 | 20700 | 20750 | 20650 | 12175 |
| 421 | 20240221 | 121600 | 55656339210 | 20750 | 20750 | 20750 | 20700 | 2590 |
| 422 | 20240221 | 121500 | 55602692810 | 20750 | 20800 | 20800 | 20700 | 2648 |
| 423 | 20240221 | 121400 | 55547773160 | 20750 | 20850 | 20900 | 20750 | 4223 |
| 424 | 20240221 | 121300 | 55459956510 | 20850 | 20800 | 20900 | 20800 | 2781 |
| 425 | 20240221 | 121200 | 55402017410 | 20800 | 20850 | 20900 | 20800 | 1726 |
| 426 | 20240221 | 121100 | 55366080410 | 20850 | 20800 | 20900 | 20800 | 1007 |
| 427 | 20240221 | 121000 | 55345098210 | 20850 | 20900 | 20900 | 20850 | 929 |
| 428 | 20240221 | 120900 | 55325727910 | 20900 | 20850 | 20900 | 20850 | 2579 |
| 429 | 20240221 | 120800 | 55271955460 | 20850 | 20750 | 20850 | 20700 | 8833 |
| 430 | 20240221 | 120700 | 55088521910 | 20800 | 20750 | 20800 | 20750 | 2918 |
| 431 | 20240221 | 120600 | 55027947610 | 20750 | 20800 | 20800 | 20750 | 2016 |
| 432 | 20240221 | 120500 | 54986089410 | 20800 | 20800 | 20850 | 20750 | 3918 |
| 433 | 20240221 | 120400 | 54904599560 | 20800 | 20850 | 20850 | 20800 | 1544 |
| 434 | 20240221 | 120300 | 54872470160 | 20850 | 20850 | 20900 | 20800 | 1604 |
| 435 | 20240221 | 120200 | 54839040460 | 20850 | 20900 | 20900 | 20800 | 1577 |
| 436 | 20240221 | 120100 | 54806163210 | 20850 | 20800 | 20900 | 20800 | 2519 |
| 437 | 20240221 | 120000 | 54753641910 | 20850 | 20800 | 20850 | 20800 | 1784 |
| 438 | 20240221 | 115900 | 54716498160 | 20800 | 20800 | 20850 | 20800 | 1583 |
| 439 | 20240221 | 115800 | 54683547660 | 20800 | 20850 | 20900 | 20800 | 3811 |
| 440 | 20240221 | 115700 | 54604162260 | 20850 | 20900 | 20950 | 20850 | 2741 |
| 441 | 20240221 | 115600 | 54546931160 | 20900 | 20950 | 20950 | 20900 | 1448 |
| 442 | 20240221 | 115500 | 54516661360 | 20950 | 21000 | 21050 | 20900 | 6703 |
| 443 | 20240221 | 115400 | 54375991710 | 21000 | 21050 | 21050 | 21000 | 984 |
| 444 | 20240221 | 115300 | 54355313160 | 21050 | 21050 | 21050 | 21000 | 2077 |
| 445 | 20240221 | 115200 | 54311601060 | 21050 | 21050 | 21050 | 21000 | 412 |
| 446 | 20240221 | 115100 | 54302929810 | 21050 | 21050 | 21100 | 21000 | 1884 |
| 447 | 20240221 | 115000 | 54263270310 | 21050 | 21050 | 21100 | 21050 | 780 |
| 448 | 20240221 | 114900 | 54246851260 | 21000 | 21000 | 21050 | 21000 | 951 |
| 449 | 20240221 | 114800 | 54226874410 | 21050 | 21100 | 21150 | 21050 | 3080 |
| 450 | 20240221 | 114700 | 54161917610 | 21100 | 21150 | 21200 | 21100 | 4136 |
| 451 | 20240221 | 114600 | 54074514610 | 21150 | 21150 | 21200 | 21100 | 5812 |
| 452 | 20240221 | 114500 | 53951592210 | 21150 | 21000 | 21150 | 21000 | 7538 |
| 453 | 20240221 | 114400 | 53792467710 | 21000 | 21000 | 21050 | 21000 | 1282 |
| 454 | 20240221 | 114300 | 53765529510 | 21000 | 20950 | 21050 | 20950 | 522 |
| 455 | 20240221 | 114200 | 53754559860 | 21000 | 21050 | 21100 | 20950 | 17430 |
| 456 | 20240221 | 114100 | 53387666760 | 21100 | 21050 | 21100 | 21000 | 2754 |
| 457 | 20240221 | 114000 | 53329674160 | 21000 | 21000 | 21050 | 20950 | 2581 |
| 458 | 20240221 | 113900 | 53275478610 | 21000 | 20900 | 21000 | 20900 | 1887 |
| 459 | 20240221 | 113800 | 53235988510 | 20900 | 20950 | 20950 | 20900 | 298 |
| 460 | 20240221 | 113700 | 53229754060 | 21000 | 20850 | 21000 | 20850 | 4204 |
| 461 | 20240221 | 113600 | 53141842460 | 20850 | 20850 | 20900 | 20850 | 1773 |
| 462 | 20240221 | 113500 | 53104866660 | 20900 | 20900 | 20950 | 20850 | 3949 |
| 463 | 20240221 | 113400 | 53022425960 | 20950 | 21050 | 21050 | 20900 | 4693 |
| 464 | 20240221 | 113300 | 52924228960 | 21000 | 20950 | 21000 | 20950 | 3275 |
| 465 | 20240221 | 113200 | 52855512960 | 20950 | 21000 | 21000 | 20950 | 1744 |
| 466 | 20240221 | 113100 | 52818942210 | 21050 | 21000 | 21100 | 21000 | 2971 |
| 467 | 20240221 | 113000 | 52756484810 | 21000 | 20950 | 21000 | 20900 | 863 |
| 468 | 20240221 | 112900 | 52738367010 | 20950 | 20950 | 21000 | 20950 | 1524 |
| 469 | 20240221 | 112800 | 52706437510 | 20950 | 20950 | 20950 | 20900 | 1596 |
| 470 | 20240221 | 112700 | 52673024410 | 20900 | 20900 | 20950 | 20900 | 4541 |
| 471 | 20240221 | 112600 | 52578073310 | 20900 | 20900 | 20950 | 20900 | 932 |
| 472 | 20240221 | 112500 | 52558588410 | 20900 | 20950 | 21000 | 20900 | 655 |
| 473 | 20240221 | 112400 | 52544857160 | 20950 | 21000 | 21000 | 20950 | 377 |
| 474 | 20240221 | 112300 | 52536958860 | 20950 | 21000 | 21000 | 20900 | 2265 |
| 475 | 20240221 | 112200 | 52489488810 | 20950 | 20950 | 21000 | 20900 | 3528 |
| 476 | 20240221 | 112100 | 52415607910 | 20950 | 21000 | 21000 | 20900 | 697 |
| 477 | 20240221 | 112000 | 52401025660 | 20950 | 21000 | 21000 | 20900 | 3577 |
| 478 | 20240221 | 111900 | 52326133010 | 21000 | 21000 | 21050 | 20950 | 2446 |
| 479 | 20240221 | 111800 | 52274763510 | 21000 | 21100 | 21150 | 20950 | 4254 |
| 480 | 20240221 | 111700 | 52185266460 | 21100 | 21050 | 21100 | 21000 | 1980 |
| 481 | 20240221 | 111600 | 52143573410 | 21050 | 20900 | 21050 | 20900 | 4684 |
| 482 | 20240221 | 111500 | 52045464160 | 20900 | 21000 | 21050 | 20900 | 3838 |
| 483 | 20240221 | 111400 | 51964978760 | 21000 | 21050 | 21100 | 21000 | 1176 |
| 484 | 20240221 | 111300 | 51940237360 | 21050 | 21100 | 21150 | 21050 | 2936 |
| 485 | 20240221 | 111200 | 51878328810 | 21100 | 21150 | 21200 | 21100 | 3572 |
| 486 | 20240221 | 111100 | 51802837060 | 21150 | 21250 | 21250 | 21150 | 6877 |
| 487 | 20240221 | 111000 | 51657046260 | 21250 | 21150 | 21250 | 21150 | 2626 |
| 488 | 20240221 | 110900 | 51601377010 | 21100 | 21150 | 21200 | 21100 | 2918 |
| 489 | 20240221 | 110800 | 51539653560 | 21150 | 21150 | 21200 | 21100 | 2923 |
| 490 | 20240221 | 110700 | 51477846660 | 21150 | 21100 | 21200 | 21100 | 2771 |
| 491 | 20240221 | 110600 | 51419282860 | 21150 | 21050 | 21150 | 21050 | 1883 |
| 492 | 20240221 | 110500 | 51379556360 | 21050 | 21050 | 21100 | 21050 | 2950 |
| 493 | 20240221 | 110400 | 51317442660 | 21100 | 20900 | 21100 | 20900 | 7390 |
| 494 | 20240221 | 110300 | 51162235360 | 20950 | 20900 | 20950 | 20850 | 1278 |
| 495 | 20240221 | 110200 | 51135509710 | 20850 | 20900 | 20950 | 20850 | 2700 |
| 496 | 20240221 | 110100 | 51079081110 | 20850 | 20900 | 20950 | 20850 | 3375 |
| 497 | 20240221 | 110000 | 51008555760 | 20950 | 20900 | 20950 | 20900 | 4137 |
| 498 | 20240221 | 105900 | 50921978810 | 20900 | 20900 | 20950 | 20850 | 5035 |
| 499 | 20240221 | 105800 | 50816789760 | 20900 | 20900 | 20950 | 20850 | 7563 |
| 500 | 20240221 | 105700 | 50658811210 | 20900 | 21050 | 21050 | 20900 | 7544 |
| 501 | 20240221 | 105600 | 50500675210 | 21050 | 21050 | 21050 | 21000 | 6914 |
| 502 | 20240221 | 105500 | 50355350060 | 21050 | 21100 | 21150 | 20950 | 14822 |
| 503 | 20240221 | 105400 | 50043629360 | 21100 | 21350 | 21350 | 21050 | 14600 |
| 504 | 20240221 | 105300 | 49734390610 | 21350 | 21300 | 21350 | 21250 | 10070 |
| 505 | 20240221 | 105200 | 49519811110 | 21300 | 21250 | 21300 | 21250 | 2620 |
| 506 | 20240221 | 105100 | 49464079160 | 21250 | 21200 | 21300 | 21150 | 7947 |
| 507 | 20240221 | 105000 | 49295372660 | 21150 | 21100 | 21200 | 21100 | 2030 |
| 508 | 20240221 | 104900 | 49252450860 | 21150 | 21100 | 21150 | 21050 | 2418 |
| 509 | 20240221 | 104800 | 49201445410 | 21050 | 21000 | 21100 | 21000 | 4820 |
| 510 | 20240221 | 104700 | 49100074760 | 21000 | 21050 | 21100 | 21000 | 7501 |
| 511 | 20240221 | 104600 | 48942405210 | 21050 | 21050 | 21200 | 21050 | 6033 |
| 512 | 20240221 | 104500 | 48815102810 | 21100 | 21200 | 21250 | 21100 | 11006 |
| 513 | 20240221 | 104400 | 48582367610 | 21200 | 21250 | 21250 | 21150 | 3899 |
| 514 | 20240221 | 104300 | 48499724210 | 21250 | 21200 | 21300 | 21200 | 6132 |
| 515 | 20240221 | 104200 | 48369529460 | 21200 | 21350 | 21350 | 21150 | 10361 |
| 516 | 20240221 | 104100 | 48149855860 | 21300 | 21300 | 21350 | 21250 | 7469 |
| 517 | 20240221 | 104000 | 47990812260 | 21300 | 21300 | 21350 | 21250 | 6375 |
| 518 | 20240221 | 103900 | 47855032410 | 21300 | 21400 | 21400 | 21300 | 8139 |
| 519 | 20240221 | 103800 | 47681297860 | 21350 | 21350 | 21400 | 21200 | 16802 |
| 520 | 20240221 | 103700 | 47323575410 | 21350 | 21200 | 21350 | 21200 | 22923 |
| 521 | 20240221 | 103600 | 46835598810 | 21250 | 21050 | 21300 | 21050 | 22568 |
| 522 | 20240221 | 103500 | 46357854160 | 21050 | 20900 | 21100 | 20850 | 18477 |
| 523 | 20240221 | 103400 | 45970578860 | 20900 | 20850 | 20950 | 20800 | 5355 |
| 524 | 20240221 | 103300 | 45858705460 | 20850 | 20800 | 20850 | 20800 | 4751 |
| 525 | 20240221 | 103200 | 45759762660 | 20800 | 20850 | 20850 | 20800 | 5402 |
| 526 | 20240221 | 103100 | 45647261560 | 20900 | 20950 | 20950 | 20850 | 3445 |
| 527 | 20240221 | 103000 | 45575242760 | 20900 | 20850 | 20950 | 20800 | 8279 |
| 528 | 20240221 | 102900 | 45402338960 | 20800 | 20850 | 20850 | 20750 | 3012 |
| 529 | 20240221 | 102800 | 45339604310 | 20750 | 20650 | 20850 | 20650 | 10695 |
| 530 | 20240221 | 102700 | 45117985260 | 20650 | 20700 | 20750 | 20650 | 10100 |
| 531 | 20240221 | 102600 | 44909045010 | 20700 | 20650 | 20750 | 20650 | 11835 |
| 532 | 20240221 | 102500 | 44664348310 | 20650 | 20800 | 20850 | 20650 | 15574 |
| 533 | 20240221 | 102400 | 44341349810 | 20800 | 20950 | 20950 | 20800 | 5864 |
| 534 | 20240221 | 102300 | 44219060610 | 20900 | 20850 | 20950 | 20850 | 3890 |
| 535 | 20240221 | 102200 | 44137749410 | 20850 | 20900 | 20900 | 20800 | 5713 |
| 536 | 20240221 | 102100 | 44018755910 | 20900 | 20850 | 20900 | 20750 | 10763 |
| 537 | 20240221 | 102000 | 43794429810 | 20800 | 20850 | 20900 | 20800 | 6352 |
| 538 | 20240221 | 101900 | 43662202610 | 20850 | 20850 | 20900 | 20850 | 4335 |
| 539 | 20240221 | 101800 | 43571770010 | 20850 | 20950 | 20950 | 20850 | 11737 |
| 540 | 20240221 | 101700 | 43326575460 | 20950 | 20850 | 20950 | 20850 | 4198 |
| 541 | 20240221 | 101600 | 43238795560 | 20850 | 20850 | 20900 | 20800 | 5637 |
| 542 | 20240221 | 101500 | 43121263310 | 20850 | 20900 | 20950 | 20850 | 6776 |
| 543 | 20240221 | 101400 | 42979759460 | 20900 | 20800 | 20950 | 20800 | 7790 |
| 544 | 20240221 | 101300 | 42817131310 | 20850 | 20850 | 20950 | 20800 | 10023 |
| 545 | 20240221 | 101200 | 42608113110 | 20900 | 21000 | 21050 | 20850 | 25624 |
| 546 | 20240221 | 101100 | 42071986160 | 21000 | 21000 | 21100 | 21000 | 4714 |
| 547 | 20240221 | 101000 | 41972795610 | 21050 | 21000 | 21150 | 20950 | 9490 |
| 548 | 20240221 | 100900 | 41773007210 | 21000 | 20950 | 21100 | 20950 | 12914 |
| 549 | 20240221 | 100800 | 41501993660 | 20950 | 21100 | 21200 | 20950 | 13837 |
| 550 | 20240221 | 100700 | 41211097010 | 21150 | 21250 | 21250 | 21100 | 8139 |
| 551 | 20240221 | 100600 | 41038810210 | 21250 | 21400 | 21400 | 21200 | 12506 |
| 552 | 20240221 | 100500 | 40772415210 | 21350 | 21250 | 21400 | 21200 | 25770 |
| 553 | 20240221 | 100400 | 40223270460 | 21250 | 21200 | 21250 | 21050 | 16055 |
| 554 | 20240221 | 100300 | 39883656460 | 21200 | 21000 | 21200 | 20950 | 27249 |
| 555 | 20240221 | 100200 | 39310552110 | 21050 | 21150 | 21300 | 20950 | 37995 |
| 556 | 20240221 | 100100 | 38508652010 | 21200 | 21400 | 21450 | 21150 | 66102 |
| 557 | 20240221 | 100000 | 37102434260 | 21450 | 21750 | 21800 | 21400 | 42067 |
| 558 | 20240221 | 095900 | 36193862860 | 21800 | 21450 | 21800 | 21450 | 68507 |
| 559 | 20240221 | 095800 | 34712842860 | 21500 | 21500 | 21600 | 21400 | 27282 |
| 560 | 20240221 | 095700 | 34126351560 | 21500 | 21350 | 21500 | 21300 | 20417 |
| 561 | 20240221 | 095600 | 33690069660 | 21400 | 21600 | 21600 | 21350 | 40503 |
| 562 | 20240221 | 095500 | 32821788410 | 21600 | 21400 | 21600 | 21350 | 44816 |
| 563 | 20240221 | 095400 | 31858072010 | 21400 | 21150 | 21400 | 21100 | 29663 |
| 564 | 20240221 | 095300 | 31228858660 | 21150 | 21000 | 21150 | 20950 | 23992 |
| 565 | 20240221 | 095200 | 30723678710 | 21050 | 20900 | 21150 | 20850 | 24279 |
| 566 | 20240221 | 095100 | 30214607960 | 20900 | 21100 | 21100 | 20850 | 54418 |
| 567 | 20240221 | 095000 | 29073260160 | 21050 | 21500 | 21550 | 20950 | 82767 |
| 568 | 20240221 | 094900 | 27317864760 | 21450 | 21650 | 21750 | 21400 | 108686 |
| 569 | 20240221 | 094800 | 24975672010 | 21650 | 21400 | 21750 | 21300 | 147935 |
| 570 | 20240221 | 094700 | 21795135960 | 21100 | 21100 | 21100 | 21100 | 0 |
| 571 | 20240221 | 094600 | 21795135960 | 21100 | 20850 | 21100 | 20800 | 64925 |
| 572 | 20240221 | 094500 | 20432355960 | 20850 | 20800 | 20900 | 20700 | 27407 |
| 573 | 20240221 | 094400 | 19862263310 | 20750 | 20900 | 20950 | 20600 | 29353 |
| 574 | 20240221 | 094300 | 19251747810 | 20850 | 20350 | 20900 | 20300 | 31473 |
| 575 | 20240221 | 094200 | 18599521860 | 20350 | 20800 | 20800 | 20300 | 44890 |
| 576 | 20240221 | 094100 | 17674625610 | 20800 | 20650 | 20800 | 20600 | 35451 |
| 577 | 20240221 | 094000 | 16941659910 | 20700 | 20600 | 20850 | 20550 | 66937 |
| 578 | 20240221 | 093900 | 15554046260 | 20600 | 20200 | 20700 | 20150 | 32362 |
| 579 | 20240221 | 093800 | 14892419710 | 20300 | 20300 | 20950 | 20100 | 94998 |
| 580 | 20240221 | 093700 | 12948756860 | 20400 | 20300 | 20850 | 20150 | 87376 |
| 581 | 20240221 | 093600 | 11151421760 | 20350 | 20450 | 20600 | 20200 | 44562 |
| 582 | 20240221 | 093500 | 10240195010 | 20400 | 20200 | 20600 | 20200 | 58140 |
| 583 | 20240221 | 093400 | 9055036860 | 20250 | 20200 | 20250 | 20050 | 32785 |
| 584 | 20240221 | 093300 | 8393934960 | 20200 | 20050 | 20200 | 20050 | 11064 |
| 585 | 20240221 | 093200 | 8171302510 | 20100 | 20100 | 20200 | 20050 | 8066 |
| 586 | 20240221 | 093100 | 8008913560 | 20050 | 20150 | 20300 | 20050 | 37386 |
| 587 | 20240221 | 093000 | 7254081260 | 20150 | 19890 | 20150 | 19860 | 25228 |
| 588 | 20240221 | 092900 | 6749099560 | 19860 | 19860 | 19890 | 19840 | 3030 |
| 589 | 20240221 | 092800 | 6688928790 | 19850 | 19930 | 19930 | 19830 | 7592 |
| 590 | 20240221 | 092700 | 6537966290 | 19940 | 19910 | 19950 | 19900 | 5823 |
| 591 | 20240221 | 092600 | 6421987290 | 19930 | 19770 | 20000 | 19770 | 11745 |
| 592 | 20240221 | 092500 | 6188244290 | 19800 | 19790 | 19810 | 19680 | 4122 |
| 593 | 20240221 | 092400 | 6106806530 | 19800 | 19780 | 19870 | 19720 | 8043 |
| 594 | 20240221 | 092300 | 5947445250 | 19790 | 19620 | 19850 | 19600 | 5856 |
| 595 | 20240221 | 092200 | 5831951850 | 19610 | 19530 | 19610 | 19510 | 3109 |
| 596 | 20240221 | 092100 | 5771186410 | 19540 | 19570 | 19570 | 19520 | 2596 |
| 597 | 20240221 | 092000 | 5720428770 | 19580 | 19610 | 19620 | 19570 | 6403 |
| 598 | 20240221 | 091900 | 5594914700 | 19620 | 19640 | 19660 | 19610 | 2638 |
| 599 | 20240221 | 091800 | 5543137940 | 19670 | 19640 | 19720 | 19620 | 6509 |
| 600 | 20240221 | 091700 | 5415251310 | 19650 | 19680 | 19680 | 19630 | 5457 |
| 601 | 20240221 | 091600 | 5307987260 | 19670 | 19670 | 19730 | 19650 | 6325 |
| 602 | 20240221 | 091500 | 5183449290 | 19650 | 19920 | 19920 | 19650 | 15471 |
| 603 | 20240221 | 091400 | 4877019780 | 19910 | 19950 | 19950 | 19890 | 7489 |
| 604 | 20240221 | 091300 | 4727960080 | 19950 | 20050 | 20050 | 19880 | 8272 |
| 605 | 20240221 | 091200 | 4562873390 | 20050 | 19970 | 20050 | 19860 | 15288 |
| 606 | 20240221 | 091100 | 4258055330 | 19980 | 20000 | 20050 | 19820 | 24141 |
| 607 | 20240221 | 091000 | 3776771090 | 20000 | 20050 | 20150 | 20000 | 14357 |
| 608 | 20240221 | 090900 | 3488717740 | 20050 | 20100 | 20150 | 20000 | 14562 |
| 609 | 20240221 | 090800 | 3196906040 | 20100 | 20050 | 20250 | 20050 | 19854 |
| 610 | 20240221 | 090700 | 2797284790 | 20050 | 20000 | 20100 | 19970 | 32798 |
| 611 | 20240221 | 090600 | 2140864560 | 19970 | 19730 | 20050 | 19730 | 36741 |
| 612 | 20240221 | 090500 | 1410873810 | 19730 | 19600 | 19780 | 19590 | 22588 |
| 613 | 20240221 | 090400 | 966317650 | 19600 | 19300 | 19620 | 19270 | 17310 |
| 614 | 20240221 | 090300 | 629373460 | 19250 | 19290 | 19290 | 19130 | 7098 |
| 615 | 20240221 | 090200 | 493137130 | 19290 | 19350 | 19400 | 19200 | 11739 |
| 616 | 20240221 | 090100 | 266018960 | 19350 | 19150 | 19380 | 19120 | 8744 |
| 617 | 20240221 | 090000 | 97438060 | 19110 | 19190 | 19200 | 19060 | 4822 |