33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 6121 |
| 3 | 20240221 | 192500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 4 | 20240221 | 192400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 5 | 20240221 | 192300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 6 | 20240221 | 192200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 7 | 20240221 | 192100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 8 | 20240221 | 192000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 9 | 20240221 | 191900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 10 | 20240221 | 191800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 11 | 20240221 | 191700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 12 | 20240221 | 191600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 13 | 20240221 | 191500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 14 | 20240221 | 191400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 15 | 20240221 | 191300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 16 | 20240221 | 191200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 17 | 20240221 | 191100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 18 | 20240221 | 191000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 19 | 20240221 | 190900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 20 | 20240221 | 190800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 21 | 20240221 | 190700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 22 | 20240221 | 190600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 23 | 20240221 | 190500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 24 | 20240221 | 190400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 25 | 20240221 | 190300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 26 | 20240221 | 190200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 27 | 20240221 | 190100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 28 | 20240221 | 190000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 29 | 20240221 | 185900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 30 | 20240221 | 185800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 31 | 20240221 | 185700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 32 | 20240221 | 185600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 6121 |
| 33 | 20240221 | 185500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 34 | 20240221 | 185400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 35 | 20240221 | 185300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 36 | 20240221 | 185200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 37 | 20240221 | 185100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 38 | 20240221 | 185000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 39 | 20240221 | 184900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 40 | 20240221 | 184800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 41 | 20240221 | 184700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 42 | 20240221 | 184600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 43 | 20240221 | 184500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 44 | 20240221 | 184400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 45 | 20240221 | 184300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 46 | 20240221 | 184200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 47 | 20240221 | 184100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 48 | 20240221 | 184000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 49 | 20240221 | 183900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 50 | 20240221 | 183800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 51 | 20240221 | 183700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 52 | 20240221 | 183600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 53 | 20240221 | 183500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 54 | 20240221 | 183400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 55 | 20240221 | 183300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 56 | 20240221 | 183200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 57 | 20240221 | 183100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 58 | 20240221 | 183000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 59 | 20240221 | 182900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 60 | 20240221 | 182800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 61 | 20240221 | 182700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 62 | 20240221 | 182600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 6121 |
| 63 | 20240221 | 182500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 64 | 20240221 | 182400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 65 | 20240221 | 182300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 66 | 20240221 | 182200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 67 | 20240221 | 182100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 68 | 20240221 | 182000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 69 | 20240221 | 181900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 70 | 20240221 | 181800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 71 | 20240221 | 181700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 72 | 20240221 | 181600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 73 | 20240221 | 181500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 74 | 20240221 | 181400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 75 | 20240221 | 181300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 76 | 20240221 | 181200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 77 | 20240221 | 181100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 78 | 20240221 | 181000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 79 | 20240221 | 180900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 80 | 20240221 | 180800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 81 | 20240221 | 180700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 82 | 20240221 | 180600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 83 | 20240221 | 180500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 84 | 20240221 | 180400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 85 | 20240221 | 180300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 86 | 20240221 | 180200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 87 | 20240221 | 180100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 88 | 20240221 | 180000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 89 | 20240221 | 175900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 90 | 20240221 | 175800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 91 | 20240221 | 175700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 92 | 20240221 | 175600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 6121 |
| 93 | 20240221 | 175500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 94 | 20240221 | 175400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 95 | 20240221 | 175300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 96 | 20240221 | 175200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 97 | 20240221 | 175100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 98 | 20240221 | 175000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 99 | 20240221 | 174900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 100 | 20240221 | 174800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 101 | 20240221 | 174700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 102 | 20240221 | 174600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 103 | 20240221 | 174500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 104 | 20240221 | 174400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 105 | 20240221 | 174300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 106 | 20240221 | 174200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 107 | 20240221 | 174100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 108 | 20240221 | 174000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 109 | 20240221 | 173900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 110 | 20240221 | 173800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 111 | 20240221 | 173700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 112 | 20240221 | 173600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 113 | 20240221 | 173500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 114 | 20240221 | 173400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 115 | 20240221 | 173300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 116 | 20240221 | 173200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 117 | 20240221 | 173100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 118 | 20240221 | 173000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 119 | 20240221 | 172900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 120 | 20240221 | 172800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 121 | 20240221 | 172700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 122 | 20240221 | 172600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 6121 |
| 123 | 20240221 | 172500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 124 | 20240221 | 172400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 125 | 20240221 | 172300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 126 | 20240221 | 172200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 127 | 20240221 | 172100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 128 | 20240221 | 172000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 129 | 20240221 | 171900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 130 | 20240221 | 171800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 131 | 20240221 | 171700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 132 | 20240221 | 171600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 133 | 20240221 | 171500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 134 | 20240221 | 171400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 135 | 20240221 | 171300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 136 | 20240221 | 171200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 137 | 20240221 | 171100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 138 | 20240221 | 171000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 139 | 20240221 | 170900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 140 | 20240221 | 170800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 141 | 20240221 | 170700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 142 | 20240221 | 170600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 143 | 20240221 | 170500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 144 | 20240221 | 170400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 145 | 20240221 | 170300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 146 | 20240221 | 170200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 147 | 20240221 | 170100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 148 | 20240221 | 170000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 149 | 20240221 | 165900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 150 | 20240221 | 165800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 151 | 20240221 | 165700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 152 | 20240221 | 165600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 6121 |
| 153 | 20240221 | 165500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 154 | 20240221 | 165400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 155 | 20240221 | 165300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 156 | 20240221 | 165200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 157 | 20240221 | 165100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 158 | 20240221 | 165000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 159 | 20240221 | 164900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 160 | 20240221 | 164800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 161 | 20240221 | 164700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 162 | 20240221 | 164600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 163 | 20240221 | 164500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 164 | 20240221 | 164400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 165 | 20240221 | 164300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 166 | 20240221 | 164200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 167 | 20240221 | 164100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 168 | 20240221 | 164000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 169 | 20240221 | 163900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 170 | 20240221 | 163800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 171 | 20240221 | 163700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 172 | 20240221 | 163600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 173 | 20240221 | 163500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 174 | 20240221 | 163400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 175 | 20240221 | 163300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 176 | 20240221 | 163200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 177 | 20240221 | 163100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 178 | 20240221 | 163000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 179 | 20240221 | 162900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 180 | 20240221 | 162800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 181 | 20240221 | 162700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 182 | 20240221 | 162600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 6121 |
| 183 | 20240221 | 162500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 184 | 20240221 | 162400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 185 | 20240221 | 162300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 186 | 20240221 | 162200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 187 | 20240221 | 162100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 188 | 20240221 | 162000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 189 | 20240221 | 161900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 190 | 20240221 | 161800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 191 | 20240221 | 161700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 192 | 20240221 | 161600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 193 | 20240221 | 161500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 194 | 20240221 | 161400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 195 | 20240221 | 161300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 196 | 20240221 | 161200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 197 | 20240221 | 161100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 198 | 20240221 | 161000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 199 | 20240221 | 160900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 200 | 20240221 | 160800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 201 | 20240221 | 160700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 202 | 20240221 | 160600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 203 | 20240221 | 160500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 204 | 20240221 | 160400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 205 | 20240221 | 160300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 206 | 20240221 | 160200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 207 | 20240221 | 160100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 208 | 20240221 | 160000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 209 | 20240221 | 155900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 210 | 20240221 | 155800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 211 | 20240221 | 155700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 212 | 20240221 | 155600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 6121 |
| 213 | 20240221 | 155500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 214 | 20240221 | 155400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 215 | 20240221 | 155300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 216 | 20240221 | 155200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 217 | 20240221 | 155100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 218 | 20240221 | 155000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 219 | 20240221 | 154900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 220 | 20240221 | 154800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 221 | 20240221 | 154700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 222 | 20240221 | 154600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 223 | 20240221 | 154500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 224 | 20240221 | 154400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 225 | 20240221 | 154300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 226 | 20240221 | 154200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 227 | 20240221 | 154100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 228 | 20240221 | 154000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 229 | 20240221 | 153900 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 230 | 20240221 | 153800 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 231 | 20240221 | 153700 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 232 | 20240221 | 153600 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 233 | 20240221 | 153500 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 234 | 20240221 | 153400 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 235 | 20240221 | 153300 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 236 | 20240221 | 153200 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 237 | 20240221 | 153100 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 0 |
| 238 | 20240221 | 153000 | 5332050600 | 16410 | 16410 | 16410 | 16410 | 6121 |
| 239 | 20240221 | 152900 | 5231604990 | 16490 | 16490 | 16490 | 16490 | 0 |
| 240 | 20240221 | 152800 | 5231604990 | 16490 | 16490 | 16490 | 16490 | 0 |
| 241 | 20240221 | 152700 | 5231604990 | 16490 | 16490 | 16490 | 16490 | 0 |
| 242 | 20240221 | 152600 | 5231604990 | 16490 | 16490 | 16490 | 16490 | 0 |
| 243 | 20240221 | 152500 | 5231604990 | 16490 | 16490 | 16490 | 16490 | 0 |
| 244 | 20240221 | 152400 | 5231604990 | 16490 | 16490 | 16490 | 16490 | 0 |
| 245 | 20240221 | 152300 | 5231604990 | 16490 | 16490 | 16490 | 16490 | 0 |
| 246 | 20240221 | 152200 | 5231604990 | 16490 | 16490 | 16490 | 16490 | 0 |
| 247 | 20240221 | 152100 | 5231604990 | 16490 | 16490 | 16490 | 16490 | 0 |
| 248 | 20240221 | 152000 | 5231604990 | 16490 | 16490 | 16490 | 16490 | 0 |
| 249 | 20240221 | 151900 | 5231604990 | 16490 | 16480 | 16500 | 16460 | 809 |
| 250 | 20240221 | 151800 | 5218277270 | 16460 | 16460 | 16460 | 16400 | 381 |
| 251 | 20240221 | 151700 | 5212022440 | 16460 | 16470 | 16470 | 16430 | 237 |
| 252 | 20240221 | 151600 | 5208121070 | 16470 | 16500 | 16500 | 16470 | 22 |
| 253 | 20240221 | 151500 | 5207758600 | 16430 | 16430 | 16430 | 16380 | 5551 |
| 254 | 20240221 | 151400 | 5116726620 | 16430 | 16430 | 16430 | 16420 | 1199 |
| 255 | 20240221 | 151300 | 5097033440 | 16430 | 16500 | 16500 | 16420 | 229 |
| 256 | 20240221 | 151200 | 5093272490 | 16500 | 16420 | 16500 | 16420 | 3381 |
| 257 | 20240221 | 151100 | 5037654150 | 16410 | 16460 | 16460 | 16410 | 1194 |
| 258 | 20240221 | 151000 | 5018048410 | 16420 | 16460 | 16470 | 16410 | 2741 |
| 259 | 20240221 | 150900 | 4973028760 | 16430 | 16470 | 16480 | 16430 | 7946 |
| 260 | 20240221 | 150800 | 4842358520 | 16480 | 16480 | 16480 | 16480 | 709 |
| 261 | 20240221 | 150700 | 4830674200 | 16480 | 16490 | 16500 | 16470 | 876 |
| 262 | 20240221 | 150600 | 4816234640 | 16470 | 16490 | 16490 | 16470 | 1400 |
| 263 | 20240221 | 150500 | 4793155740 | 16480 | 16490 | 16490 | 16470 | 1983 |
| 264 | 20240221 | 150400 | 4760473540 | 16480 | 16510 | 16520 | 16480 | 895 |
| 265 | 20240221 | 150300 | 4745712890 | 16550 | 16550 | 16550 | 16550 | 0 |
| 266 | 20240221 | 150200 | 4745712890 | 16550 | 16530 | 16550 | 16490 | 259 |
| 267 | 20240221 | 150100 | 4741437650 | 16540 | 16480 | 16540 | 16480 | 257 |
| 268 | 20240221 | 150000 | 4737192750 | 16480 | 16540 | 16540 | 16480 | 1480 |
| 269 | 20240221 | 145900 | 4712782310 | 16550 | 16530 | 16550 | 16530 | 110 |
| 270 | 20240221 | 145800 | 4710962150 | 16530 | 16540 | 16550 | 16490 | 834 |
| 271 | 20240221 | 145700 | 4697193590 | 16530 | 16530 | 16530 | 16480 | 311 |
| 272 | 20240221 | 145600 | 4692066840 | 16530 | 16540 | 16540 | 16530 | 923 |
| 273 | 20240221 | 145500 | 4676800440 | 16540 | 16540 | 16540 | 16540 | 27 |
| 274 | 20240221 | 145400 | 4676353860 | 16430 | 16500 | 16550 | 16430 | 746 |
| 275 | 20240221 | 145300 | 4664081090 | 16500 | 16500 | 16500 | 16500 | 205 |
| 276 | 20240221 | 145200 | 4660698590 | 16500 | 16460 | 16500 | 16450 | 30 |
| 277 | 20240221 | 145100 | 4660203990 | 16550 | 16500 | 16550 | 16500 | 1096 |
| 278 | 20240221 | 145000 | 4642097900 | 16430 | 16440 | 16440 | 16430 | 395 |
| 279 | 20240221 | 144900 | 4635606140 | 16440 | 16460 | 16460 | 16440 | 880 |
| 280 | 20240221 | 144800 | 4621131640 | 16460 | 16460 | 16460 | 16440 | 206 |
| 281 | 20240221 | 144700 | 4617742070 | 16460 | 16390 | 16460 | 16390 | 329 |
| 282 | 20240221 | 144600 | 4612334520 | 16450 | 16460 | 16500 | 16380 | 5203 |
| 283 | 20240221 | 144500 | 4526952590 | 16460 | 16460 | 16460 | 16410 | 1368 |
| 284 | 20240221 | 144400 | 4504488740 | 16460 | 16420 | 16460 | 16380 | 3878 |
| 285 | 20240221 | 144300 | 4440786030 | 16380 | 16550 | 16550 | 16380 | 9207 |
| 286 | 20240221 | 144200 | 4289186610 | 16550 | 16570 | 16590 | 16500 | 6208 |
| 287 | 20240221 | 144100 | 4186692570 | 16600 | 16590 | 16600 | 16590 | 1096 |
| 288 | 20240221 | 144000 | 4168500010 | 16590 | 16540 | 16590 | 16540 | 237 |
| 289 | 20240221 | 143900 | 4164579680 | 16550 | 16550 | 16550 | 16550 | 1312 |
| 290 | 20240221 | 143800 | 4142866080 | 16530 | 16550 | 16550 | 16500 | 6427 |
| 291 | 20240221 | 143700 | 4036653490 | 16550 | 16570 | 16580 | 16550 | 3592 |
| 292 | 20240221 | 143600 | 3977167450 | 16600 | 16600 | 16610 | 16560 | 1710 |
| 293 | 20240221 | 143500 | 3948828820 | 16600 | 16590 | 16600 | 16590 | 1401 |
| 294 | 20240221 | 143400 | 3925573220 | 16580 | 16620 | 16620 | 16580 | 4693 |
| 295 | 20240221 | 143300 | 3847682940 | 16620 | 16660 | 16660 | 16620 | 444 |
| 296 | 20240221 | 143200 | 3840299600 | 16660 | 16680 | 16680 | 16660 | 6 |
| 297 | 20240221 | 143100 | 3840199540 | 16680 | 16680 | 16680 | 16670 | 45 |
| 298 | 20240221 | 143000 | 3839449160 | 16620 | 16630 | 16630 | 16610 | 309 |
| 299 | 20240221 | 142900 | 3834312050 | 16630 | 16660 | 16660 | 16620 | 1453 |
| 300 | 20240221 | 142800 | 3810147980 | 16640 | 16640 | 16640 | 16640 | 0 |
| 301 | 20240221 | 142700 | 3810147980 | 16640 | 16710 | 16710 | 16640 | 939 |
| 302 | 20240221 | 142600 | 3794516830 | 16700 | 16650 | 16700 | 16640 | 425 |
| 303 | 20240221 | 142500 | 3787433890 | 16640 | 16570 | 16650 | 16570 | 2377 |
| 304 | 20240221 | 142400 | 3747977140 | 16570 | 16710 | 16710 | 16550 | 8722 |
| 305 | 20240221 | 142300 | 3602900150 | 16710 | 16760 | 16760 | 16710 | 2146 |
| 306 | 20240221 | 142200 | 3567013900 | 16730 | 16730 | 16740 | 16730 | 88 |
| 307 | 20240221 | 142100 | 3565541630 | 16730 | 16740 | 16880 | 16720 | 1755 |
| 308 | 20240221 | 142000 | 3536168600 | 16750 | 16800 | 16800 | 16740 | 4314 |
| 309 | 20240221 | 141900 | 3463850950 | 16790 | 16800 | 16810 | 16790 | 1276 |
| 310 | 20240221 | 141800 | 3442416270 | 16800 | 16820 | 16820 | 16790 | 1446 |
| 311 | 20240221 | 141700 | 3418122140 | 16820 | 16920 | 16920 | 16820 | 3338 |
| 312 | 20240221 | 141600 | 3361827180 | 16930 | 16930 | 16930 | 16930 | 1 |
| 313 | 20240221 | 141500 | 3361810250 | 16940 | 16940 | 16940 | 16940 | 2 |
| 314 | 20240221 | 141400 | 3361776370 | 16930 | 16920 | 16930 | 16920 | 51 |
| 315 | 20240221 | 141300 | 3360913440 | 16940 | 16890 | 16940 | 16880 | 21 |
| 316 | 20240221 | 141200 | 3360558780 | 16960 | 16960 | 16960 | 16960 | 0 |
| 317 | 20240221 | 141100 | 3360558780 | 16960 | 16890 | 16960 | 16890 | 1395 |
| 318 | 20240221 | 141000 | 3336932230 | 16890 | 16910 | 16910 | 16890 | 1126 |
| 319 | 20240221 | 140900 | 3317903950 | 16920 | 16920 | 16920 | 16920 | 1 |
| 320 | 20240221 | 140800 | 3317887030 | 16910 | 16910 | 16910 | 16910 | 1002 |
| 321 | 20240221 | 140700 | 3300943210 | 16910 | 16930 | 16930 | 16910 | 641 |
| 322 | 20240221 | 140600 | 3290099750 | 16910 | 16910 | 16910 | 16910 | 5 |
| 323 | 20240221 | 140500 | 3290015200 | 16910 | 16910 | 16930 | 16910 | 18 |
| 324 | 20240221 | 140400 | 3289710560 | 16920 | 16910 | 16930 | 16910 | 122 |
| 325 | 20240221 | 140300 | 3287646720 | 16910 | 16910 | 16910 | 16910 | 2 |
| 326 | 20240221 | 140200 | 3287612900 | 16930 | 16910 | 16930 | 16910 | 9 |
| 327 | 20240221 | 140100 | 3287460610 | 16910 | 16910 | 16940 | 16910 | 47 |
| 328 | 20240221 | 140000 | 3286665780 | 16910 | 16920 | 16920 | 16910 | 79 |
| 329 | 20240221 | 135900 | 3285329130 | 16950 | 16950 | 16950 | 16950 | 1 |
| 330 | 20240221 | 135800 | 3285312180 | 16960 | 16950 | 16960 | 16950 | 3 |
| 331 | 20240221 | 135700 | 3285261320 | 16930 | 16930 | 16930 | 16930 | 22 |
| 332 | 20240221 | 135600 | 3284888860 | 16920 | 16950 | 16950 | 16920 | 267 |
| 333 | 20240221 | 135500 | 3280370320 | 16950 | 16950 | 16950 | 16950 | 33 |
| 334 | 20240221 | 135400 | 3279810970 | 16950 | 16950 | 16950 | 16950 | 130 |
| 335 | 20240221 | 135300 | 3277607470 | 16920 | 16950 | 16960 | 16920 | 314 |
| 336 | 20240221 | 135200 | 3272286720 | 16970 | 16960 | 16970 | 16960 | 132 |
| 337 | 20240221 | 135100 | 3270046740 | 16960 | 16950 | 16960 | 16950 | 53 |
| 338 | 20240221 | 135000 | 3269148350 | 16910 | 16910 | 16910 | 16910 | 4 |
| 339 | 20240221 | 134900 | 3269080710 | 16900 | 16900 | 16900 | 16900 | 0 |
| 340 | 20240221 | 134800 | 3269080710 | 16900 | 16920 | 16920 | 16900 | 397 |
| 341 | 20240221 | 134700 | 3262367880 | 16950 | 16950 | 16950 | 16950 | 0 |
| 342 | 20240221 | 134600 | 3262367880 | 16950 | 16950 | 16950 | 16950 | 500 |
| 343 | 20240221 | 134500 | 3253892880 | 16990 | 16970 | 16990 | 16970 | 300 |
| 344 | 20240221 | 134400 | 3248798980 | 16950 | 16950 | 16950 | 16950 | 48 |
| 345 | 20240221 | 134300 | 3247985380 | 16940 | 16920 | 16940 | 16900 | 851 |
| 346 | 20240221 | 134200 | 3233600920 | 16920 | 16940 | 16940 | 16920 | 33 |
| 347 | 20240221 | 134100 | 3233042380 | 16930 | 16920 | 16930 | 16920 | 1548 |
| 348 | 20240221 | 134000 | 3206843220 | 16920 | 16920 | 16920 | 16920 | 100 |
| 349 | 20240221 | 133900 | 3205151220 | 16940 | 16920 | 16940 | 16920 | 72 |
| 350 | 20240221 | 133800 | 3203931800 | 16920 | 16920 | 16940 | 16920 | 344 |
| 351 | 20240221 | 133700 | 3198111300 | 16940 | 16940 | 16940 | 16940 | 166 |
| 352 | 20240221 | 133600 | 3195299260 | 16940 | 16940 | 16940 | 16940 | 5 |
| 353 | 20240221 | 133500 | 3195214560 | 16940 | 16920 | 16940 | 16920 | 489 |
| 354 | 20240221 | 133400 | 3186930970 | 16920 | 16880 | 16920 | 16880 | 25 |
| 355 | 20240221 | 133300 | 3186508450 | 16880 | 16890 | 16890 | 16870 | 69 |
| 356 | 20240221 | 133200 | 3185343790 | 16880 | 16870 | 16880 | 16870 | 38 |
| 357 | 20240221 | 133100 | 3184702680 | 16850 | 16910 | 16910 | 16850 | 1287 |
| 358 | 20240221 | 133000 | 3162980090 | 16900 | 16930 | 16930 | 16900 | 1140 |
| 359 | 20240221 | 132900 | 3143710240 | 16930 | 16950 | 16950 | 16930 | 47 |
| 360 | 20240221 | 132800 | 3142913970 | 16930 | 17000 | 17000 | 16920 | 1241 |
| 361 | 20240221 | 132700 | 3121891330 | 16990 | 16990 | 16990 | 16960 | 548 |
| 362 | 20240221 | 132600 | 3112591250 | 17000 | 17000 | 17000 | 17000 | 0 |
| 363 | 20240221 | 132500 | 3112591250 | 17000 | 17000 | 17000 | 17000 | 337 |
| 364 | 20240221 | 132400 | 3106862250 | 17020 | 17000 | 17020 | 17000 | 376 |
| 365 | 20240221 | 132300 | 3100465150 | 17000 | 16960 | 17000 | 16960 | 95 |
| 366 | 20240221 | 132200 | 3098853870 | 16960 | 17000 | 17000 | 16960 | 197 |
| 367 | 20240221 | 132100 | 3095508430 | 17030 | 17020 | 17030 | 17010 | 889 |
| 368 | 20240221 | 132000 | 3080374730 | 17020 | 17020 | 17040 | 17010 | 609 |
| 369 | 20240221 | 131900 | 3070003130 | 17010 | 17040 | 17040 | 17010 | 540 |
| 370 | 20240221 | 131800 | 3060814070 | 17040 | 17050 | 17050 | 17040 | 720 |
| 371 | 20240221 | 131700 | 3048543310 | 17040 | 17030 | 17040 | 17010 | 4631 |
| 372 | 20240221 | 131600 | 2969643320 | 17020 | 17020 | 17020 | 17020 | 653 |
| 373 | 20240221 | 131500 | 2958529260 | 17020 | 17050 | 17050 | 17020 | 402 |
| 374 | 20240221 | 131400 | 2951678730 | 17060 | 17020 | 17060 | 17020 | 5078 |
| 375 | 20240221 | 131300 | 2865150530 | 17000 | 16950 | 17000 | 16950 | 3189 |
| 376 | 20240221 | 131200 | 2810966340 | 16940 | 16990 | 16990 | 16940 | 932 |
| 377 | 20240221 | 131100 | 2795148590 | 17000 | 16990 | 17000 | 16990 | 46 |
| 378 | 20240221 | 131000 | 2794366690 | 17000 | 17000 | 17000 | 17000 | 869 |
| 379 | 20240221 | 130900 | 2779593690 | 17000 | 16990 | 17010 | 16990 | 427 |
| 380 | 20240221 | 130800 | 2772333510 | 16920 | 17010 | 17010 | 16920 | 489 |
| 381 | 20240221 | 130700 | 2764030750 | 17010 | 17020 | 17030 | 17010 | 1074 |
| 382 | 20240221 | 130600 | 2745758620 | 17030 | 17000 | 17030 | 16990 | 1808 |
| 383 | 20240221 | 130500 | 2715011440 | 16990 | 16940 | 16990 | 16940 | 1214 |
| 384 | 20240221 | 130400 | 2694402230 | 16940 | 16910 | 16940 | 16910 | 1597 |
| 385 | 20240221 | 130300 | 2667364950 | 16910 | 16900 | 16920 | 16900 | 530 |
| 386 | 20240221 | 130200 | 2658407550 | 16900 | 16900 | 16900 | 16870 | 412 |
| 387 | 20240221 | 130100 | 2651447470 | 16890 | 16890 | 16890 | 16890 | 135 |
| 388 | 20240221 | 130000 | 2649167320 | 16890 | 16900 | 16900 | 16890 | 18 |
| 389 | 20240221 | 125900 | 2648863130 | 16900 | 16900 | 16900 | 16900 | 5 |
| 390 | 20240221 | 125800 | 2648778630 | 16920 | 16900 | 16920 | 16900 | 652 |
| 391 | 20240221 | 125700 | 2637747440 | 16890 | 16890 | 16890 | 16890 | 5 |
| 392 | 20240221 | 125600 | 2637662990 | 16890 | 16910 | 16910 | 16890 | 122 |
| 393 | 20240221 | 125500 | 2635601150 | 16920 | 16900 | 16920 | 16900 | 134 |
| 394 | 20240221 | 125400 | 2633335950 | 16920 | 16910 | 16920 | 16910 | 527 |
| 395 | 20240221 | 125300 | 2624420970 | 16910 | 16910 | 16910 | 16910 | 13 |
| 396 | 20240221 | 125200 | 2624201140 | 16870 | 16910 | 16920 | 16870 | 451 |
| 397 | 20240221 | 125100 | 2616572580 | 16910 | 16910 | 16910 | 16910 | 55 |
| 398 | 20240221 | 125000 | 2615642530 | 16870 | 16870 | 16870 | 16870 | 4 |
| 399 | 20240221 | 124900 | 2615575050 | 16880 | 16870 | 16880 | 16870 | 450 |
| 400 | 20240221 | 124800 | 2607980900 | 16880 | 16880 | 16880 | 16880 | 40 |
| 401 | 20240221 | 124700 | 2607305700 | 16880 | 16880 | 16880 | 16870 | 90 |
| 402 | 20240221 | 124600 | 2605786690 | 16870 | 16870 | 16870 | 16870 | 0 |
| 403 | 20240221 | 124500 | 2605786690 | 16870 | 16870 | 16930 | 16870 | 511 |
| 404 | 20240221 | 124400 | 2597140620 | 16870 | 16890 | 16890 | 16870 | 24 |
| 405 | 20240221 | 124300 | 2596735660 | 16890 | 16890 | 16890 | 16890 | 50 |
| 406 | 20240221 | 124200 | 2595891160 | 16850 | 16890 | 16900 | 16850 | 655 |
| 407 | 20240221 | 124100 | 2584826970 | 16890 | 16890 | 16890 | 16890 | 45 |
| 408 | 20240221 | 124000 | 2584066920 | 16890 | 16890 | 16890 | 16890 | 5 |
| 409 | 20240221 | 123900 | 2583982470 | 16890 | 16870 | 16890 | 16870 | 55 |
| 410 | 20240221 | 123800 | 2583053620 | 16870 | 16890 | 16890 | 16870 | 12 |
| 411 | 20240221 | 123700 | 2582851020 | 16870 | 16870 | 16870 | 16870 | 33 |
| 412 | 20240221 | 123600 | 2582294310 | 16850 | 16850 | 16850 | 16850 | 105 |
| 413 | 20240221 | 123500 | 2580525060 | 16840 | 16840 | 16840 | 16840 | 98 |
| 414 | 20240221 | 123400 | 2578874740 | 16840 | 16840 | 16840 | 16840 | 98 |
| 415 | 20240221 | 123300 | 2577224420 | 16840 | 16840 | 16840 | 16840 | 318 |
| 416 | 20240221 | 123200 | 2571869300 | 16890 | 16850 | 16890 | 16840 | 450 |
| 417 | 20240221 | 123100 | 2564288170 | 16850 | 16850 | 16870 | 16850 | 94 |
| 418 | 20240221 | 123000 | 2562702690 | 16840 | 16840 | 16840 | 16840 | 2688 |
| 419 | 20240221 | 122900 | 2517436770 | 16840 | 16830 | 16840 | 16830 | 143 |
| 420 | 20240221 | 122800 | 2515029870 | 16840 | 16870 | 16870 | 16840 | 726 |
| 421 | 20240221 | 122700 | 2502798030 | 16870 | 16870 | 16870 | 16870 | 0 |
| 422 | 20240221 | 122600 | 2502798030 | 16870 | 16870 | 16870 | 16870 | 4 |
| 423 | 20240221 | 122500 | 2502730550 | 16880 | 16870 | 16880 | 16870 | 270 |
| 424 | 20240221 | 122400 | 2498173740 | 16870 | 16850 | 16870 | 16850 | 195 |
| 425 | 20240221 | 122300 | 2494887790 | 16850 | 16850 | 16850 | 16850 | 0 |
| 426 | 20240221 | 122200 | 2494887790 | 16850 | 16850 | 16850 | 16850 | 200 |
| 427 | 20240221 | 122100 | 2491517790 | 16850 | 16840 | 16850 | 16840 | 214 |
| 428 | 20240221 | 122000 | 2487912890 | 16840 | 16850 | 16850 | 16840 | 15 |
| 429 | 20240221 | 121900 | 2487660190 | 16840 | 16850 | 16850 | 16840 | 6 |
| 430 | 20240221 | 121800 | 2487559130 | 16850 | 16840 | 16850 | 16830 | 299 |
| 431 | 20240221 | 121700 | 2482521580 | 16830 | 16830 | 16830 | 16830 | 12 |
| 432 | 20240221 | 121600 | 2482319620 | 16830 | 16840 | 16840 | 16830 | 80 |
| 433 | 20240221 | 121500 | 2480972720 | 16810 | 16800 | 16810 | 16800 | 55 |
| 434 | 20240221 | 121400 | 2480048190 | 16800 | 16800 | 16800 | 16780 | 589 |
| 435 | 20240221 | 121300 | 2470157400 | 16800 | 16800 | 16800 | 16800 | 187 |
| 436 | 20240221 | 121200 | 2467015800 | 16790 | 16790 | 16790 | 16790 | 5 |
| 437 | 20240221 | 121100 | 2466931850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 438 | 20240221 | 121000 | 2466931850 | 16790 | 16780 | 16790 | 16780 | 7 |
| 439 | 20240221 | 120900 | 2466814360 | 16790 | 16780 | 16810 | 16780 | 20 |
| 440 | 20240221 | 120800 | 2466478690 | 16780 | 16780 | 16780 | 16780 | 59 |
| 441 | 20240221 | 120700 | 2465488670 | 16780 | 16790 | 16800 | 16780 | 382 |
| 442 | 20240221 | 120600 | 2459071590 | 16780 | 16800 | 16800 | 16780 | 419 |
| 443 | 20240221 | 120500 | 2452040740 | 16780 | 16800 | 16800 | 16780 | 137 |
| 444 | 20240221 | 120400 | 2449739840 | 16780 | 16790 | 16790 | 16780 | 627 |
| 445 | 20240221 | 120300 | 2439216880 | 16800 | 16800 | 16800 | 16800 | 132 |
| 446 | 20240221 | 120200 | 2436999280 | 16800 | 16790 | 16800 | 16790 | 24 |
| 447 | 20240221 | 120100 | 2436596120 | 16810 | 16790 | 16810 | 16790 | 32 |
| 448 | 20240221 | 120000 | 2436058740 | 16790 | 16790 | 16790 | 16790 | 326 |
| 449 | 20240221 | 115900 | 2430585200 | 16800 | 16800 | 16800 | 16800 | 2573 |
| 450 | 20240221 | 115800 | 2387358800 | 16800 | 16800 | 16810 | 16800 | 114 |
| 451 | 20240221 | 115700 | 2385443500 | 16800 | 16820 | 16820 | 16800 | 1079 |
| 452 | 20240221 | 115600 | 2367305890 | 16850 | 16820 | 16850 | 16820 | 113 |
| 453 | 20240221 | 115500 | 2365405200 | 16820 | 16820 | 16820 | 16820 | 62 |
| 454 | 20240221 | 115400 | 2364362360 | 16820 | 16820 | 16820 | 16820 | 105 |
| 455 | 20240221 | 115300 | 2362596260 | 16820 | 16810 | 16820 | 16810 | 329 |
| 456 | 20240221 | 115200 | 2357064280 | 16810 | 16820 | 16830 | 16810 | 76 |
| 457 | 20240221 | 115100 | 2355786420 | 16850 | 16810 | 16850 | 16810 | 68 |
| 458 | 20240221 | 115000 | 2354642940 | 16810 | 16840 | 16840 | 16810 | 2309 |
| 459 | 20240221 | 114900 | 2315790660 | 16850 | 16860 | 16860 | 16840 | 395 |
| 460 | 20240221 | 114800 | 2309133790 | 16860 | 16860 | 16860 | 16860 | 120 |
| 461 | 20240221 | 114700 | 2307110590 | 16860 | 16860 | 16860 | 16860 | 209 |
| 462 | 20240221 | 114600 | 2303586850 | 16870 | 16840 | 16870 | 16840 | 94 |
| 463 | 20240221 | 114500 | 2302001900 | 16870 | 16850 | 16870 | 16840 | 109 |
| 464 | 20240221 | 114400 | 2300165860 | 16840 | 16840 | 16840 | 16840 | 0 |
| 465 | 20240221 | 114300 | 2300165860 | 16840 | 16840 | 16840 | 16840 | 7 |
| 466 | 20240221 | 114200 | 2300047980 | 16840 | 16840 | 16840 | 16840 | 3 |
| 467 | 20240221 | 114100 | 2299997460 | 16880 | 16880 | 16880 | 16840 | 92 |
| 468 | 20240221 | 114000 | 2298446680 | 16880 | 16840 | 16880 | 16840 | 5 |
| 469 | 20240221 | 113900 | 2298362360 | 16840 | 16840 | 16840 | 16840 | 2 |
| 470 | 20240221 | 113800 | 2298328680 | 16840 | 16840 | 16840 | 16840 | 72 |
| 471 | 20240221 | 113700 | 2297116200 | 16840 | 16840 | 16840 | 16840 | 60 |
| 472 | 20240221 | 113600 | 2296105800 | 16970 | 16840 | 16980 | 16840 | 348 |
| 473 | 20240221 | 113500 | 2290217800 | 16840 | 16840 | 16840 | 16840 | 99 |
| 474 | 20240221 | 113400 | 2288550640 | 16840 | 16840 | 16840 | 16830 | 300 |
| 475 | 20240221 | 113300 | 2283498690 | 16840 | 16840 | 16840 | 16840 | 54 |
| 476 | 20240221 | 113200 | 2282589330 | 16840 | 16850 | 16850 | 16840 | 109 |
| 477 | 20240221 | 113100 | 2280753620 | 16860 | 16850 | 16860 | 16850 | 216 |
| 478 | 20240221 | 113000 | 2277113910 | 16860 | 16860 | 16860 | 16860 | 1 |
| 479 | 20240221 | 112900 | 2277097050 | 16850 | 16850 | 16850 | 16850 | 12 |
| 480 | 20240221 | 112800 | 2276894850 | 16850 | 16860 | 16860 | 16850 | 8 |
| 481 | 20240221 | 112700 | 2276760010 | 16860 | 16830 | 16860 | 16830 | 27 |
| 482 | 20240221 | 112600 | 2276305290 | 16820 | 16820 | 16820 | 16820 | 3 |
| 483 | 20240221 | 112500 | 2276254830 | 16830 | 16830 | 16830 | 16830 | 7 |
| 484 | 20240221 | 112400 | 2276137020 | 16820 | 16830 | 16830 | 16820 | 926 |
| 485 | 20240221 | 112300 | 2260560720 | 16850 | 16840 | 16850 | 16820 | 232 |
| 486 | 20240221 | 112200 | 2256657570 | 16820 | 16830 | 16830 | 16820 | 231 |
| 487 | 20240221 | 112100 | 2252769940 | 16830 | 16830 | 16830 | 16830 | 119 |
| 488 | 20240221 | 112000 | 2250767170 | 16830 | 16850 | 16850 | 16830 | 505 |
| 489 | 20240221 | 111900 | 2242262520 | 16830 | 16820 | 16830 | 16820 | 34 |
| 490 | 20240221 | 111800 | 2241690390 | 16830 | 16830 | 16830 | 16820 | 234 |
| 491 | 20240221 | 111700 | 2237752530 | 16830 | 16830 | 16840 | 16830 | 835 |
| 492 | 20240221 | 111600 | 2223698730 | 16830 | 16840 | 16850 | 16830 | 278 |
| 493 | 20240221 | 111500 | 2219017950 | 16840 | 16880 | 16880 | 16840 | 226 |
| 494 | 20240221 | 111400 | 2215211600 | 16880 | 16860 | 16880 | 16840 | 1676 |
| 495 | 20240221 | 111300 | 2186966720 | 16900 | 16880 | 16930 | 16870 | 230 |
| 496 | 20240221 | 111200 | 2183085630 | 16880 | 16880 | 16880 | 16880 | 0 |
| 497 | 20240221 | 111100 | 2183085630 | 16880 | 16880 | 16930 | 16880 | 4 |
| 498 | 20240221 | 111000 | 2183018060 | 16880 | 16880 | 16880 | 16880 | 20 |
| 499 | 20240221 | 110900 | 2182680460 | 16880 | 16890 | 16930 | 16880 | 326 |
| 500 | 20240221 | 110800 | 2177172470 | 16880 | 16900 | 16900 | 16880 | 82 |
| 501 | 20240221 | 110700 | 2175788230 | 16920 | 16890 | 16920 | 16890 | 7 |
| 502 | 20240221 | 110600 | 2175669940 | 16850 | 16870 | 16870 | 16850 | 1680 |
| 503 | 20240221 | 110500 | 2147340690 | 16880 | 16890 | 16900 | 16870 | 874 |
| 504 | 20240221 | 110400 | 2132581740 | 16890 | 16910 | 16910 | 16890 | 518 |
| 505 | 20240221 | 110300 | 2123825580 | 16900 | 16900 | 16900 | 16900 | 2 |
| 506 | 20240221 | 110200 | 2123791780 | 16930 | 16900 | 16930 | 16900 | 12 |
| 507 | 20240221 | 110100 | 2123588920 | 16890 | 16880 | 16890 | 16880 | 43 |
| 508 | 20240221 | 110000 | 2122862930 | 16880 | 16880 | 16880 | 16870 | 235 |
| 509 | 20240221 | 105900 | 2118896160 | 16920 | 16880 | 16920 | 16870 | 531 |
| 510 | 20240221 | 105800 | 2109935740 | 16880 | 16870 | 16890 | 16870 | 56 |
| 511 | 20240221 | 105700 | 2108990660 | 16870 | 16880 | 16890 | 16870 | 512 |
| 512 | 20240221 | 105600 | 2100350250 | 16880 | 16880 | 16880 | 16880 | 49 |
| 513 | 20240221 | 105500 | 2099523130 | 16870 | 16900 | 16900 | 16870 | 1152 |
| 514 | 20240221 | 105400 | 2080074320 | 16900 | 16900 | 16900 | 16900 | 169 |
| 515 | 20240221 | 105300 | 2077218220 | 16890 | 16890 | 16890 | 16890 | 35 |
| 516 | 20240221 | 105200 | 2076627070 | 16920 | 16880 | 16920 | 16880 | 76 |
| 517 | 20240221 | 105100 | 2075342470 | 16880 | 16930 | 16930 | 16880 | 887 |
| 518 | 20240221 | 105000 | 2060360580 | 16930 | 16930 | 16930 | 16900 | 30 |
| 519 | 20240221 | 104900 | 2059852710 | 16900 | 16930 | 16930 | 16900 | 19 |
| 520 | 20240221 | 104800 | 2059531400 | 16890 | 16890 | 16890 | 16890 | 43 |
| 521 | 20240221 | 104700 | 2058805130 | 16880 | 16930 | 16930 | 16880 | 750 |
| 522 | 20240221 | 104600 | 2046130210 | 16930 | 16980 | 16980 | 16920 | 384 |
| 523 | 20240221 | 104500 | 2039627050 | 16980 | 16990 | 16990 | 16940 | 56 |
| 524 | 20240221 | 104400 | 2038676350 | 16990 | 16930 | 16990 | 16930 | 128 |
| 525 | 20240221 | 104300 | 2036506400 | 16930 | 16920 | 16930 | 16920 | 20 |
| 526 | 20240221 | 104200 | 2036167880 | 16930 | 16930 | 16930 | 16920 | 145 |
| 527 | 20240221 | 104100 | 2033714180 | 16930 | 16930 | 16930 | 16930 | 74 |
| 528 | 20240221 | 104000 | 2032461360 | 16930 | 16950 | 16950 | 16920 | 330 |
| 529 | 20240221 | 103900 | 2026874120 | 16970 | 16960 | 16970 | 16940 | 126 |
| 530 | 20240221 | 103800 | 2024737530 | 16980 | 16940 | 16980 | 16930 | 646 |
| 531 | 20240221 | 103700 | 2013793370 | 16970 | 16940 | 16970 | 16930 | 183 |
| 532 | 20240221 | 103600 | 2010690380 | 16980 | 16920 | 16980 | 16920 | 104 |
| 533 | 20240221 | 103500 | 2008929480 | 16930 | 16910 | 16930 | 16890 | 156 |
| 534 | 20240221 | 103400 | 2006290540 | 16910 | 16890 | 16920 | 16870 | 1060 |
| 535 | 20240221 | 103300 | 1988398210 | 16880 | 16880 | 16910 | 16870 | 204 |
| 536 | 20240221 | 103200 | 1984954770 | 16880 | 16940 | 16940 | 16880 | 1895 |
| 537 | 20240221 | 103100 | 1952925750 | 16950 | 16960 | 16970 | 16950 | 1278 |
| 538 | 20240221 | 103000 | 1931258490 | 16960 | 16960 | 16970 | 16950 | 874 |
| 539 | 20240221 | 102900 | 1916435110 | 16960 | 16990 | 16990 | 16960 | 886 |
| 540 | 20240221 | 102800 | 1901398270 | 16970 | 17040 | 17040 | 16970 | 2413 |
| 541 | 20240221 | 102700 | 1860369510 | 17040 | 17050 | 17060 | 17020 | 1000 |
| 542 | 20240221 | 102600 | 1843325530 | 17040 | 16950 | 17040 | 16950 | 2108 |
| 543 | 20240221 | 102500 | 1807460730 | 16970 | 17050 | 17100 | 16930 | 3980 |
| 544 | 20240221 | 102400 | 1739683020 | 17100 | 17060 | 17180 | 17030 | 15939 |
| 545 | 20240221 | 102300 | 1467087980 | 17060 | 16980 | 17060 | 16980 | 8966 |
| 546 | 20240221 | 102200 | 1314552070 | 16920 | 16930 | 16940 | 16920 | 1178 |
| 547 | 20240221 | 102100 | 1294605380 | 16930 | 16980 | 16980 | 16930 | 1034 |
| 548 | 20240221 | 102000 | 1277085280 | 16980 | 16980 | 16980 | 16980 | 249 |
| 549 | 20240221 | 101900 | 1272857260 | 16990 | 16980 | 16990 | 16980 | 211 |
| 550 | 20240221 | 101800 | 1269272780 | 16980 | 16980 | 16980 | 16980 | 257 |
| 551 | 20240221 | 101700 | 1264908920 | 16980 | 16950 | 16980 | 16950 | 505 |
| 552 | 20240221 | 101600 | 1256334550 | 16970 | 16980 | 16980 | 16970 | 205 |
| 553 | 20240221 | 101500 | 1252854660 | 16970 | 16950 | 16970 | 16950 | 594 |
| 554 | 20240221 | 101400 | 1242774900 | 16970 | 16940 | 16970 | 16940 | 2269 |
| 555 | 20240221 | 101300 | 1204313980 | 16930 | 16940 | 16940 | 16930 | 114 |
| 556 | 20240221 | 101200 | 1202383440 | 16940 | 16900 | 16940 | 16900 | 115 |
| 557 | 20240221 | 101100 | 1200435490 | 16900 | 16900 | 16910 | 16900 | 1550 |
| 558 | 20240221 | 101000 | 1174231490 | 16900 | 16900 | 16900 | 16900 | 409 |
| 559 | 20240221 | 100900 | 1167319390 | 16900 | 16910 | 16910 | 16900 | 492 |
| 560 | 20240221 | 100800 | 1159004390 | 16910 | 16910 | 16910 | 16910 | 916 |
| 561 | 20240221 | 100700 | 1143514830 | 16910 | 16860 | 16910 | 16860 | 584 |
| 562 | 20240221 | 100600 | 1133644450 | 16870 | 16860 | 16870 | 16850 | 2167 |
| 563 | 20240221 | 100500 | 1097123540 | 16870 | 16870 | 16870 | 16860 | 125 |
| 564 | 20240221 | 100400 | 1095015970 | 16870 | 16860 | 16870 | 16860 | 21 |
| 565 | 20240221 | 100300 | 1094661710 | 16860 | 16860 | 16860 | 16860 | 10 |
| 566 | 20240221 | 100200 | 1094493110 | 16860 | 16860 | 16860 | 16860 | 1 |
| 567 | 20240221 | 100100 | 1094476250 | 16870 | 16870 | 16870 | 16870 | 0 |
| 568 | 20240221 | 100000 | 1094476250 | 16870 | 16880 | 16880 | 16870 | 150 |
| 569 | 20240221 | 095900 | 1091945610 | 16890 | 16890 | 16890 | 16890 | 584 |
| 570 | 20240221 | 095800 | 1082081850 | 16900 | 16900 | 16910 | 16890 | 67 |
| 571 | 20240221 | 095700 | 1080949610 | 16890 | 16870 | 16890 | 16870 | 390 |
| 572 | 20240221 | 095600 | 1074369110 | 16860 | 16860 | 16860 | 16860 | 248 |
| 573 | 20240221 | 095500 | 1070187830 | 16850 | 16850 | 16850 | 16850 | 100 |
| 574 | 20240221 | 095400 | 1068502830 | 16840 | 16800 | 16840 | 16800 | 1453 |
| 575 | 20240221 | 095300 | 1044044380 | 16800 | 16840 | 16840 | 16780 | 45 |
| 576 | 20240221 | 095200 | 1043287680 | 16840 | 16840 | 16840 | 16840 | 6 |
| 577 | 20240221 | 095100 | 1043186640 | 16860 | 16860 | 16860 | 16860 | 110 |
| 578 | 20240221 | 095000 | 1041332040 | 16860 | 16820 | 16860 | 16780 | 255 |
| 579 | 20240221 | 094900 | 1037042180 | 16780 | 16780 | 16780 | 16780 | 2311 |
| 580 | 20240221 | 094800 | 998263600 | 16780 | 16780 | 16780 | 16780 | 436 |
| 581 | 20240221 | 094700 | 990947520 | 16820 | 16820 | 16820 | 16820 | 101 |
| 582 | 20240221 | 094600 | 989248700 | 16820 | 16820 | 16820 | 16820 | 40 |
| 583 | 20240221 | 094500 | 988575900 | 16780 | 16810 | 16810 | 16780 | 51 |
| 584 | 20240221 | 094400 | 987718620 | 16810 | 16780 | 16810 | 16780 | 1498 |
| 585 | 20240221 | 094300 | 962576550 | 16780 | 16790 | 16800 | 16780 | 1533 |
| 586 | 20240221 | 094200 | 936843830 | 16790 | 16800 | 16800 | 16790 | 131 |
| 587 | 20240221 | 094100 | 934643130 | 16800 | 16810 | 16830 | 16800 | 44 |
| 588 | 20240221 | 094000 | 933903800 | 16840 | 16790 | 16840 | 16790 | 201 |
| 589 | 20240221 | 093900 | 930528960 | 16780 | 16780 | 16780 | 16780 | 1141 |
| 590 | 20240221 | 093800 | 911382980 | 16780 | 16840 | 16840 | 16770 | 6965 |
| 591 | 20240221 | 093700 | 794282300 | 16870 | 16870 | 16870 | 16840 | 1329 |
| 592 | 20240221 | 093600 | 771883450 | 16900 | 16890 | 16900 | 16890 | 255 |
| 593 | 20240221 | 093500 | 767575190 | 16890 | 16860 | 16890 | 16850 | 190 |
| 594 | 20240221 | 093400 | 764367900 | 16850 | 16860 | 16860 | 16850 | 100 |
| 595 | 20240221 | 093300 | 762682400 | 16850 | 16850 | 16850 | 16840 | 498 |
| 596 | 20240221 | 093200 | 754292820 | 16850 | 16890 | 16900 | 16850 | 640 |
| 597 | 20240221 | 093100 | 743499770 | 16890 | 16900 | 16900 | 16890 | 167 |
| 598 | 20240221 | 093000 | 740678130 | 16900 | 16890 | 16900 | 16890 | 2205 |
| 599 | 20240221 | 092900 | 703413770 | 16890 | 16910 | 16950 | 16860 | 1936 |
| 600 | 20240221 | 092800 | 670709160 | 16900 | 16970 | 16980 | 16900 | 415 |
| 601 | 20240221 | 092700 | 663681660 | 16980 | 16930 | 16990 | 16900 | 5131 |
| 602 | 20240221 | 092600 | 576568970 | 16950 | 16930 | 16960 | 16930 | 2432 |
| 603 | 20240221 | 092500 | 535351820 | 16880 | 16870 | 16920 | 16870 | 912 |
| 604 | 20240221 | 092400 | 519936930 | 16870 | 16910 | 16910 | 16870 | 1291 |
| 605 | 20240221 | 092300 | 498124340 | 16910 | 16890 | 16910 | 16880 | 594 |
| 606 | 20240221 | 092200 | 488089180 | 16900 | 16910 | 16910 | 16880 | 172 |
| 607 | 20240221 | 092100 | 485182940 | 16910 | 16900 | 16920 | 16880 | 758 |
| 608 | 20240221 | 092000 | 472369740 | 16900 | 16910 | 16920 | 16880 | 478 |
| 609 | 20240221 | 091900 | 464292870 | 16910 | 16870 | 16910 | 16870 | 309 |
| 610 | 20240221 | 091800 | 459069740 | 16870 | 16860 | 16880 | 16860 | 904 |
| 611 | 20240221 | 091700 | 443826730 | 16880 | 16870 | 16880 | 16870 | 68 |
| 612 | 20240221 | 091600 | 442679540 | 16880 | 16870 | 16880 | 16870 | 76 |
| 613 | 20240221 | 091500 | 441397380 | 16870 | 16860 | 16880 | 16860 | 371 |
| 614 | 20240221 | 091400 | 435136270 | 16880 | 16880 | 16880 | 16870 | 153 |
| 615 | 20240221 | 091300 | 432553830 | 16880 | 16880 | 16880 | 16880 | 118 |
| 616 | 20240221 | 091200 | 430561990 | 16880 | 16910 | 16910 | 16880 | 437 |
| 617 | 20240221 | 091100 | 423179030 | 16930 | 16930 | 16930 | 16930 | 143 |
| 618 | 20240221 | 091000 | 420758040 | 16940 | 16930 | 16950 | 16930 | 1402 |
| 619 | 20240221 | 090900 | 397000240 | 16930 | 16900 | 16930 | 16900 | 3294 |
| 620 | 20240221 | 090800 | 341269210 | 16900 | 16850 | 16900 | 16850 | 832 |
| 621 | 20240221 | 090700 | 327225880 | 16840 | 16800 | 16840 | 16780 | 1078 |
| 622 | 20240221 | 090600 | 309108880 | 16820 | 16820 | 16820 | 16820 | 254 |
| 623 | 20240221 | 090500 | 304836600 | 16830 | 16830 | 16830 | 16830 | 166 |
| 624 | 20240221 | 090400 | 302042820 | 16750 | 16760 | 16760 | 16750 | 679 |
| 625 | 20240221 | 090300 | 290669220 | 16750 | 16760 | 16830 | 16750 | 1580 |
| 626 | 20240221 | 090200 | 264134280 | 16710 | 16800 | 16820 | 16710 | 577 |
| 627 | 20240221 | 090100 | 254472610 | 16670 | 16670 | 16670 | 16670 | 100 |
| 628 | 20240221 | 090000 | 252805610 | 16650 | 16900 | 16900 | 16650 | 14804 |