34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 193500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 4874 |
| 3 | 20240221 | 193400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 4 | 20240221 | 193300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 5 | 20240221 | 193200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 6 | 20240221 | 193100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 7 | 20240221 | 193000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 8 | 20240221 | 192900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 9 | 20240221 | 192800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 10 | 20240221 | 192700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 11 | 20240221 | 192600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 12 | 20240221 | 192500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 13 | 20240221 | 192400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 14 | 20240221 | 192300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 15 | 20240221 | 192200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 16 | 20240221 | 192100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 17 | 20240221 | 192000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 18 | 20240221 | 191900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 19 | 20240221 | 191800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 20 | 20240221 | 191700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 21 | 20240221 | 191600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 22 | 20240221 | 191500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 23 | 20240221 | 191400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 24 | 20240221 | 191300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 25 | 20240221 | 191200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 26 | 20240221 | 191100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 27 | 20240221 | 191000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 28 | 20240221 | 190900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 29 | 20240221 | 190800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 30 | 20240221 | 190700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 31 | 20240221 | 190600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 32 | 20240221 | 190500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 4874 |
| 33 | 20240221 | 190400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 34 | 20240221 | 190300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 35 | 20240221 | 190200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 36 | 20240221 | 190100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 37 | 20240221 | 190000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 38 | 20240221 | 185900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 39 | 20240221 | 185800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 40 | 20240221 | 185700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 41 | 20240221 | 185600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 42 | 20240221 | 185500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 43 | 20240221 | 185400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 44 | 20240221 | 185300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 45 | 20240221 | 185200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 46 | 20240221 | 185100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 47 | 20240221 | 185000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 48 | 20240221 | 184900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 49 | 20240221 | 184800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 50 | 20240221 | 184700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 51 | 20240221 | 184600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 52 | 20240221 | 184500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 53 | 20240221 | 184400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 54 | 20240221 | 184300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 55 | 20240221 | 184200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 56 | 20240221 | 184100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 57 | 20240221 | 184000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 58 | 20240221 | 183900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 59 | 20240221 | 183800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 60 | 20240221 | 183700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 61 | 20240221 | 183600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 62 | 20240221 | 183500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 4874 |
| 63 | 20240221 | 183400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 64 | 20240221 | 183300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 65 | 20240221 | 183200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 66 | 20240221 | 183100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 67 | 20240221 | 183000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 68 | 20240221 | 182900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 69 | 20240221 | 182800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 70 | 20240221 | 182700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 71 | 20240221 | 182600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 72 | 20240221 | 182500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 73 | 20240221 | 182400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 74 | 20240221 | 182300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 75 | 20240221 | 182200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 76 | 20240221 | 182100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 77 | 20240221 | 182000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 78 | 20240221 | 181900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 79 | 20240221 | 181800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 80 | 20240221 | 181700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 81 | 20240221 | 181600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 82 | 20240221 | 181500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 83 | 20240221 | 181400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 84 | 20240221 | 181300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 85 | 20240221 | 181200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 86 | 20240221 | 181100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 87 | 20240221 | 181000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 88 | 20240221 | 180900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 89 | 20240221 | 180800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 90 | 20240221 | 180700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 91 | 20240221 | 180600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 92 | 20240221 | 180500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 4874 |
| 93 | 20240221 | 180400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 94 | 20240221 | 180300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 95 | 20240221 | 180200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 96 | 20240221 | 180100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 97 | 20240221 | 180000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 98 | 20240221 | 175900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 99 | 20240221 | 175800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 100 | 20240221 | 175700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 101 | 20240221 | 175600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 102 | 20240221 | 175500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 103 | 20240221 | 175400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 104 | 20240221 | 175300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 105 | 20240221 | 175200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 106 | 20240221 | 175100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 107 | 20240221 | 175000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 108 | 20240221 | 174900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 109 | 20240221 | 174800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 110 | 20240221 | 174700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 111 | 20240221 | 174600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 112 | 20240221 | 174500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 113 | 20240221 | 174400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 114 | 20240221 | 174300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 115 | 20240221 | 174200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 116 | 20240221 | 174100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 117 | 20240221 | 174000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 118 | 20240221 | 173900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 119 | 20240221 | 173800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 120 | 20240221 | 173700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 121 | 20240221 | 173600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 122 | 20240221 | 173500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 4874 |
| 123 | 20240221 | 173400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 124 | 20240221 | 173300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 125 | 20240221 | 173200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 126 | 20240221 | 173100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 127 | 20240221 | 173000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 128 | 20240221 | 172900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 129 | 20240221 | 172800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 130 | 20240221 | 172700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 131 | 20240221 | 172600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 132 | 20240221 | 172500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 133 | 20240221 | 172400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 134 | 20240221 | 172300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 135 | 20240221 | 172200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 136 | 20240221 | 172100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 137 | 20240221 | 172000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 138 | 20240221 | 171900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 139 | 20240221 | 171800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 140 | 20240221 | 171700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 141 | 20240221 | 171600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 142 | 20240221 | 171500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 143 | 20240221 | 171400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 144 | 20240221 | 171300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 145 | 20240221 | 171200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 146 | 20240221 | 171100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 147 | 20240221 | 171000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 148 | 20240221 | 170900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 149 | 20240221 | 170800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 150 | 20240221 | 170700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 151 | 20240221 | 170600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 152 | 20240221 | 170500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 4874 |
| 153 | 20240221 | 170400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 154 | 20240221 | 170300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 155 | 20240221 | 170200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 156 | 20240221 | 170100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 157 | 20240221 | 170000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 158 | 20240221 | 165900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 159 | 20240221 | 165800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 160 | 20240221 | 165700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 161 | 20240221 | 165600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 162 | 20240221 | 165500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 163 | 20240221 | 165400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 164 | 20240221 | 165300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 165 | 20240221 | 165200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 166 | 20240221 | 165100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 167 | 20240221 | 165000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 168 | 20240221 | 164900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 169 | 20240221 | 164800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 170 | 20240221 | 164700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 171 | 20240221 | 164600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 172 | 20240221 | 164500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 173 | 20240221 | 164400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 174 | 20240221 | 164300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 175 | 20240221 | 164200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 176 | 20240221 | 164100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 177 | 20240221 | 164000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 178 | 20240221 | 163900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 179 | 20240221 | 163800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 180 | 20240221 | 163700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 181 | 20240221 | 163600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 182 | 20240221 | 163500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 4874 |
| 183 | 20240221 | 163400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 184 | 20240221 | 163300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 185 | 20240221 | 163200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 186 | 20240221 | 163100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 187 | 20240221 | 163000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 188 | 20240221 | 162900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 189 | 20240221 | 162800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 190 | 20240221 | 162700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 191 | 20240221 | 162600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 192 | 20240221 | 162500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 193 | 20240221 | 162400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 194 | 20240221 | 162300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 195 | 20240221 | 162200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 196 | 20240221 | 162100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 197 | 20240221 | 162000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 198 | 20240221 | 161900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 199 | 20240221 | 161800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 200 | 20240221 | 161700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 201 | 20240221 | 161600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 202 | 20240221 | 161500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 203 | 20240221 | 161400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 204 | 20240221 | 161300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 205 | 20240221 | 161200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 206 | 20240221 | 161100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 207 | 20240221 | 161000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 208 | 20240221 | 160900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 209 | 20240221 | 160800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 210 | 20240221 | 160700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 211 | 20240221 | 160600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 212 | 20240221 | 160500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 4874 |
| 213 | 20240221 | 160400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 214 | 20240221 | 160300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 215 | 20240221 | 160200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 216 | 20240221 | 160100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 217 | 20240221 | 160000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 218 | 20240221 | 155900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 219 | 20240221 | 155800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 220 | 20240221 | 155700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 221 | 20240221 | 155600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 222 | 20240221 | 155500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 223 | 20240221 | 155400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 224 | 20240221 | 155300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 225 | 20240221 | 155200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 226 | 20240221 | 155100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 227 | 20240221 | 155000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 228 | 20240221 | 154900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 229 | 20240221 | 154800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 230 | 20240221 | 154700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 231 | 20240221 | 154600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 232 | 20240221 | 154500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 233 | 20240221 | 154400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 234 | 20240221 | 154300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 235 | 20240221 | 154200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 236 | 20240221 | 154100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 237 | 20240221 | 154000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 238 | 20240221 | 153900 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 239 | 20240221 | 153800 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 240 | 20240221 | 153700 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 241 | 20240221 | 153600 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 242 | 20240221 | 153500 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 4874 |
| 243 | 20240221 | 153400 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 244 | 20240221 | 153300 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 245 | 20240221 | 153200 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 246 | 20240221 | 153100 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 0 |
| 247 | 20240221 | 153000 | 5181057010 | 15850 | 15850 | 15850 | 15850 | 4874 |
| 248 | 20240221 | 152900 | 5103804110 | 15860 | 15860 | 15860 | 15860 | 0 |
| 249 | 20240221 | 152800 | 5103804110 | 15860 | 15860 | 15860 | 15860 | 0 |
| 250 | 20240221 | 152700 | 5103804110 | 15860 | 15860 | 15860 | 15860 | 0 |
| 251 | 20240221 | 152600 | 5103804110 | 15860 | 15860 | 15860 | 15860 | 0 |
| 252 | 20240221 | 152500 | 5103804110 | 15860 | 15860 | 15860 | 15860 | 0 |
| 253 | 20240221 | 152400 | 5103804110 | 15860 | 15860 | 15860 | 15860 | 0 |
| 254 | 20240221 | 152300 | 5103804110 | 15860 | 15860 | 15860 | 15860 | 0 |
| 255 | 20240221 | 152200 | 5103804110 | 15860 | 15860 | 15860 | 15860 | 0 |
| 256 | 20240221 | 152100 | 5103804110 | 15860 | 15860 | 15860 | 15860 | 0 |
| 257 | 20240221 | 152000 | 5103804110 | 15860 | 15860 | 15860 | 15860 | 0 |
| 258 | 20240221 | 151900 | 5103804110 | 15860 | 15860 | 15860 | 15850 | 1469 |
| 259 | 20240221 | 151800 | 5080512840 | 15860 | 15850 | 15860 | 15850 | 800 |
| 260 | 20240221 | 151700 | 5067830230 | 15860 | 15860 | 15870 | 15860 | 1160 |
| 261 | 20240221 | 151600 | 5049432100 | 15860 | 15860 | 15870 | 15860 | 535 |
| 262 | 20240221 | 151500 | 5040944470 | 15850 | 15860 | 15870 | 15850 | 694 |
| 263 | 20240221 | 151400 | 5029938800 | 15850 | 15850 | 15860 | 15850 | 561 |
| 264 | 20240221 | 151300 | 5021042300 | 15850 | 15860 | 15860 | 15850 | 734 |
| 265 | 20240221 | 151200 | 5009402410 | 15860 | 15860 | 15860 | 15860 | 225 |
| 266 | 20240221 | 151100 | 5005833910 | 15860 | 15860 | 15870 | 15850 | 852 |
| 267 | 20240221 | 151000 | 4992324470 | 15870 | 15860 | 15870 | 15850 | 670 |
| 268 | 20240221 | 150900 | 4981700590 | 15860 | 15860 | 15870 | 15850 | 789 |
| 269 | 20240221 | 150800 | 4969190330 | 15870 | 15860 | 15870 | 15860 | 208 |
| 270 | 20240221 | 150700 | 4965889870 | 15860 | 15850 | 15870 | 15850 | 1094 |
| 271 | 20240221 | 150600 | 4948547830 | 15870 | 15860 | 15870 | 15850 | 652 |
| 272 | 20240221 | 150500 | 4938212890 | 15860 | 15860 | 15860 | 15850 | 570 |
| 273 | 20240221 | 150400 | 4929174190 | 15860 | 15870 | 15870 | 15850 | 6310 |
| 274 | 20240221 | 150300 | 4829104240 | 15870 | 15870 | 15870 | 15860 | 429 |
| 275 | 20240221 | 150200 | 4822300000 | 15870 | 15860 | 15870 | 15860 | 462 |
| 276 | 20240221 | 150100 | 4814968100 | 15870 | 15880 | 15880 | 15870 | 648 |
| 277 | 20240221 | 150000 | 4804681470 | 15880 | 15880 | 15880 | 15870 | 224 |
| 278 | 20240221 | 145900 | 4801124610 | 15880 | 15870 | 15880 | 15870 | 76 |
| 279 | 20240221 | 145800 | 4799917780 | 15870 | 15880 | 15880 | 15870 | 293 |
| 280 | 20240221 | 145700 | 4795266590 | 15880 | 15880 | 15880 | 15870 | 412 |
| 281 | 20240221 | 145600 | 4788724800 | 15880 | 15870 | 15880 | 15870 | 405 |
| 282 | 20240221 | 145500 | 4782295830 | 15870 | 15870 | 15870 | 15870 | 147 |
| 283 | 20240221 | 145400 | 4779962940 | 15870 | 15870 | 15870 | 15870 | 375 |
| 284 | 20240221 | 145300 | 4774011690 | 15870 | 15870 | 15880 | 15870 | 88 |
| 285 | 20240221 | 145200 | 4772615100 | 15870 | 15870 | 15890 | 15870 | 2132 |
| 286 | 20240221 | 145100 | 4738780200 | 15850 | 15860 | 15870 | 15850 | 1194 |
| 287 | 20240221 | 145000 | 4719846360 | 15860 | 15850 | 15860 | 15850 | 107 |
| 288 | 20240221 | 144900 | 4718149360 | 15860 | 15860 | 15890 | 15850 | 1462 |
| 289 | 20240221 | 144800 | 4694961860 | 15870 | 15860 | 15870 | 15860 | 526 |
| 290 | 20240221 | 144700 | 4686619470 | 15900 | 15850 | 15900 | 15850 | 412 |
| 291 | 20240221 | 144600 | 4680084080 | 15860 | 15850 | 15860 | 15850 | 152 |
| 292 | 20240221 | 144500 | 4677673540 | 15850 | 15850 | 15850 | 15850 | 51 |
| 293 | 20240221 | 144400 | 4676865190 | 15850 | 15870 | 15870 | 15850 | 1431 |
| 294 | 20240221 | 144300 | 4654181420 | 15860 | 15860 | 15860 | 15860 | 267 |
| 295 | 20240221 | 144200 | 4649946800 | 15860 | 15860 | 15900 | 15860 | 1245 |
| 296 | 20240221 | 144100 | 4630200260 | 15860 | 15860 | 15940 | 15860 | 843 |
| 297 | 20240221 | 144000 | 4616804640 | 15850 | 15860 | 15860 | 15850 | 906 |
| 298 | 20240221 | 143900 | 4602438760 | 15860 | 15860 | 15860 | 15860 | 569 |
| 299 | 20240221 | 143800 | 4593414420 | 15860 | 15860 | 15860 | 15860 | 567 |
| 300 | 20240221 | 143700 | 4584421800 | 15860 | 15860 | 15870 | 15850 | 2110 |
| 301 | 20240221 | 143600 | 4550957040 | 15870 | 15870 | 15870 | 15860 | 696 |
| 302 | 20240221 | 143500 | 4539911620 | 15890 | 15870 | 15890 | 15860 | 1105 |
| 303 | 20240221 | 143400 | 4522377700 | 15870 | 15880 | 15880 | 15870 | 548 |
| 304 | 20240221 | 143300 | 4513680670 | 15880 | 15890 | 15890 | 15870 | 1088 |
| 305 | 20240221 | 143200 | 4496413160 | 15890 | 15880 | 15890 | 15870 | 21 |
| 306 | 20240221 | 143100 | 4496079660 | 15890 | 15880 | 15890 | 15870 | 109 |
| 307 | 20240221 | 143000 | 4494349080 | 15880 | 15870 | 15890 | 15870 | 151 |
| 308 | 20240221 | 142900 | 4491951210 | 15880 | 15880 | 15880 | 15870 | 1994 |
| 309 | 20240221 | 142800 | 4460294100 | 15880 | 15900 | 15910 | 15880 | 863 |
| 310 | 20240221 | 142700 | 4446574710 | 15900 | 15900 | 15900 | 15890 | 589 |
| 311 | 20240221 | 142600 | 4437210080 | 15890 | 15880 | 15900 | 15880 | 637 |
| 312 | 20240221 | 142500 | 4427087690 | 15880 | 15870 | 15880 | 15870 | 800 |
| 313 | 20240221 | 142400 | 4414391660 | 15870 | 15900 | 15900 | 15870 | 1098 |
| 314 | 20240221 | 142300 | 4396955790 | 15880 | 15890 | 15900 | 15880 | 194 |
| 315 | 20240221 | 142200 | 4393874710 | 15880 | 15880 | 15890 | 15880 | 374 |
| 316 | 20240221 | 142100 | 4387935580 | 15880 | 15880 | 15880 | 15870 | 53 |
| 317 | 20240221 | 142000 | 4387094260 | 15870 | 15870 | 15880 | 15870 | 486 |
| 318 | 20240221 | 141900 | 4379381370 | 15870 | 15870 | 15870 | 15860 | 319 |
| 319 | 20240221 | 141800 | 4374319930 | 15870 | 15860 | 15890 | 15860 | 609 |
| 320 | 20240221 | 141700 | 4364651520 | 15860 | 15860 | 15870 | 15860 | 203 |
| 321 | 20240221 | 141600 | 4361431880 | 15860 | 15860 | 15860 | 15850 | 1115 |
| 322 | 20240221 | 141500 | 4343756360 | 15860 | 15850 | 15860 | 15850 | 532 |
| 323 | 20240221 | 141400 | 4335323710 | 15850 | 15840 | 15850 | 15840 | 134 |
| 324 | 20240221 | 141300 | 4333199870 | 15840 | 15840 | 15850 | 15840 | 727 |
| 325 | 20240221 | 141200 | 4321683460 | 15840 | 15840 | 15840 | 15830 | 1983 |
| 326 | 20240221 | 141100 | 4290272750 | 15840 | 15850 | 15860 | 15840 | 2244 |
| 327 | 20240221 | 141000 | 4254705850 | 15850 | 15850 | 15860 | 15850 | 3753 |
| 328 | 20240221 | 140900 | 4195217440 | 15850 | 15860 | 15860 | 15850 | 1537 |
| 329 | 20240221 | 140800 | 4170853280 | 15850 | 15880 | 15890 | 15850 | 12325 |
| 330 | 20240221 | 140700 | 3975241930 | 15880 | 15900 | 15900 | 15880 | 1711 |
| 331 | 20240221 | 140600 | 3948053930 | 15890 | 15890 | 15900 | 15890 | 1304 |
| 332 | 20240221 | 140500 | 3927326360 | 15890 | 15890 | 15900 | 15890 | 849 |
| 333 | 20240221 | 140400 | 3913835240 | 15890 | 15910 | 15910 | 15890 | 6929 |
| 334 | 20240221 | 140300 | 3803644770 | 15910 | 15920 | 15940 | 15910 | 486 |
| 335 | 20240221 | 140200 | 3795911910 | 15920 | 15910 | 15950 | 15910 | 154 |
| 336 | 20240221 | 140100 | 3793461470 | 15910 | 15910 | 15940 | 15910 | 2642 |
| 337 | 20240221 | 140000 | 3751422370 | 15910 | 15920 | 15950 | 15910 | 1731 |
| 338 | 20240221 | 135900 | 3723864730 | 15920 | 15930 | 15950 | 15920 | 1069 |
| 339 | 20240221 | 135800 | 3706845710 | 15930 | 15920 | 15930 | 15920 | 840 |
| 340 | 20240221 | 135700 | 3693471130 | 15920 | 15930 | 15930 | 15920 | 101 |
| 341 | 20240221 | 135600 | 3691862960 | 15930 | 15930 | 15930 | 15920 | 153 |
| 342 | 20240221 | 135500 | 3689426270 | 15920 | 15930 | 15930 | 15920 | 1134 |
| 343 | 20240221 | 135400 | 3671362800 | 15930 | 15930 | 15930 | 15930 | 212 |
| 344 | 20240221 | 135300 | 3667985640 | 15930 | 15940 | 15940 | 15930 | 2416 |
| 345 | 20240221 | 135200 | 3629495680 | 15940 | 15940 | 15950 | 15940 | 192 |
| 346 | 20240221 | 135100 | 3626435190 | 15940 | 15940 | 15940 | 15940 | 1223 |
| 347 | 20240221 | 135000 | 3606940570 | 15940 | 15940 | 15950 | 15940 | 526 |
| 348 | 20240221 | 134900 | 3598552130 | 15950 | 15950 | 15950 | 15950 | 502 |
| 349 | 20240221 | 134800 | 3590545230 | 15960 | 15950 | 15960 | 15950 | 22 |
| 350 | 20240221 | 134700 | 3590194170 | 15950 | 15950 | 15950 | 15950 | 142 |
| 351 | 20240221 | 134600 | 3587929270 | 15950 | 15950 | 15960 | 15950 | 373 |
| 352 | 20240221 | 134500 | 3581979910 | 15950 | 15950 | 15950 | 15950 | 0 |
| 353 | 20240221 | 134400 | 3581979910 | 15950 | 15950 | 15950 | 15950 | 428 |
| 354 | 20240221 | 134300 | 3575153310 | 15960 | 15960 | 15960 | 15960 | 96 |
| 355 | 20240221 | 134200 | 3573621150 | 15970 | 15970 | 15970 | 15970 | 0 |
| 356 | 20240221 | 134100 | 3573621150 | 15970 | 15970 | 15970 | 15960 | 152 |
| 357 | 20240221 | 134000 | 3571195070 | 15970 | 15940 | 15970 | 15940 | 152 |
| 358 | 20240221 | 133900 | 3568770770 | 15940 | 15940 | 15940 | 15940 | 1 |
| 359 | 20240221 | 133800 | 3568754830 | 15950 | 15950 | 15950 | 15950 | 229 |
| 360 | 20240221 | 133700 | 3565102280 | 15950 | 15960 | 15960 | 15950 | 135 |
| 361 | 20240221 | 133600 | 3562948330 | 15960 | 15950 | 15960 | 15940 | 583 |
| 362 | 20240221 | 133500 | 3553650300 | 15950 | 15960 | 15960 | 15950 | 20 |
| 363 | 20240221 | 133400 | 3553331290 | 15960 | 15940 | 15970 | 15940 | 155 |
| 364 | 20240221 | 133300 | 3550859990 | 15940 | 15940 | 15970 | 15940 | 97 |
| 365 | 20240221 | 133200 | 3549313440 | 15940 | 15960 | 15960 | 15940 | 1643 |
| 366 | 20240221 | 133100 | 3523111230 | 15960 | 15960 | 15960 | 15960 | 52 |
| 367 | 20240221 | 133000 | 3522281310 | 15950 | 15950 | 15950 | 15950 | 23 |
| 368 | 20240221 | 132900 | 3521914460 | 15950 | 15950 | 15950 | 15950 | 42 |
| 369 | 20240221 | 132800 | 3521244560 | 15950 | 15950 | 15960 | 15950 | 282 |
| 370 | 20240221 | 132700 | 3516746510 | 15950 | 15960 | 15960 | 15950 | 425 |
| 371 | 20240221 | 132600 | 3509967610 | 15960 | 15960 | 15960 | 15960 | 12 |
| 372 | 20240221 | 132500 | 3509776090 | 15950 | 15960 | 15960 | 15950 | 399 |
| 373 | 20240221 | 132400 | 3503411050 | 15960 | 15960 | 15960 | 15960 | 222 |
| 374 | 20240221 | 132300 | 3499867930 | 15960 | 15960 | 15970 | 15960 | 439 |
| 375 | 20240221 | 132200 | 3492861390 | 15960 | 15970 | 15970 | 15960 | 314 |
| 376 | 20240221 | 132100 | 3487849700 | 15970 | 15970 | 15970 | 15970 | 1254 |
| 377 | 20240221 | 132000 | 3467823320 | 15970 | 15970 | 15970 | 15970 | 0 |
| 378 | 20240221 | 131900 | 3467823320 | 15970 | 15970 | 15970 | 15970 | 396 |
| 379 | 20240221 | 131800 | 3461499200 | 15970 | 15970 | 15980 | 15970 | 1007 |
| 380 | 20240221 | 131700 | 3445417400 | 15970 | 15970 | 15980 | 15970 | 329 |
| 381 | 20240221 | 131600 | 3440160170 | 15970 | 15970 | 15980 | 15970 | 675 |
| 382 | 20240221 | 131500 | 3429377190 | 15970 | 15970 | 15970 | 15970 | 39 |
| 383 | 20240221 | 131400 | 3428754360 | 15980 | 15970 | 15980 | 15960 | 142 |
| 384 | 20240221 | 131300 | 3426487050 | 15960 | 15970 | 15970 | 15960 | 500 |
| 385 | 20240221 | 131200 | 3418507000 | 15950 | 15970 | 15980 | 15950 | 245 |
| 386 | 20240221 | 131100 | 3414598770 | 15980 | 15990 | 15990 | 15940 | 509 |
| 387 | 20240221 | 131000 | 3406478860 | 15990 | 15980 | 15990 | 15980 | 74 |
| 388 | 20240221 | 130900 | 3405295710 | 15970 | 15980 | 15980 | 15970 | 1054 |
| 389 | 20240221 | 130800 | 3388454570 | 15980 | 15950 | 15980 | 15950 | 127 |
| 390 | 20240221 | 130700 | 3386426810 | 15950 | 15970 | 15980 | 15950 | 220 |
| 391 | 20240221 | 130600 | 3382913620 | 15970 | 15960 | 15970 | 15930 | 300 |
| 392 | 20240221 | 130500 | 3378132430 | 15970 | 15940 | 15970 | 15930 | 1228 |
| 393 | 20240221 | 130400 | 3358564860 | 15940 | 15940 | 15940 | 15940 | 141 |
| 394 | 20240221 | 130300 | 3356317320 | 15940 | 15960 | 15960 | 15940 | 1372 |
| 395 | 20240221 | 130200 | 3334444650 | 15950 | 15950 | 15960 | 15940 | 279 |
| 396 | 20240221 | 130100 | 3329994740 | 15960 | 15970 | 15970 | 15960 | 229 |
| 397 | 20240221 | 130000 | 3326338900 | 15970 | 15970 | 15970 | 15960 | 467 |
| 398 | 20240221 | 125900 | 3318882540 | 15970 | 15960 | 15970 | 15950 | 636 |
| 399 | 20240221 | 125800 | 3308737980 | 15970 | 15960 | 15970 | 15960 | 120 |
| 400 | 20240221 | 125700 | 3306822760 | 15970 | 15970 | 15970 | 15960 | 169 |
| 401 | 20240221 | 125600 | 3304124130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 402 | 20240221 | 125500 | 3304124130 | 15970 | 15960 | 15970 | 15950 | 102 |
| 403 | 20240221 | 125400 | 3302496900 | 15970 | 15960 | 15970 | 15960 | 159 |
| 404 | 20240221 | 125300 | 3299957900 | 15960 | 15960 | 15960 | 15950 | 1217 |
| 405 | 20240221 | 125200 | 3280546690 | 15960 | 15970 | 15970 | 15960 | 318 |
| 406 | 20240221 | 125100 | 3275471100 | 15970 | 15980 | 15980 | 15970 | 1125 |
| 407 | 20240221 | 125000 | 3257504790 | 15970 | 15970 | 15980 | 15970 | 616 |
| 408 | 20240221 | 124900 | 3247666570 | 15970 | 15980 | 15980 | 15970 | 231 |
| 409 | 20240221 | 124800 | 3243976190 | 15980 | 15960 | 15980 | 15960 | 663 |
| 410 | 20240221 | 124700 | 3233386890 | 15970 | 15970 | 15970 | 15970 | 6 |
| 411 | 20240221 | 124600 | 3233291070 | 15960 | 15970 | 15970 | 15960 | 354 |
| 412 | 20240221 | 124500 | 3227640990 | 15970 | 15970 | 15970 | 15970 | 71 |
| 413 | 20240221 | 124400 | 3226507120 | 15970 | 15970 | 15970 | 15970 | 162 |
| 414 | 20240221 | 124300 | 3223919980 | 15960 | 15980 | 15980 | 15960 | 990 |
| 415 | 20240221 | 124200 | 3208100640 | 15980 | 15980 | 15980 | 15970 | 36 |
| 416 | 20240221 | 124100 | 3207525570 | 15980 | 15970 | 15980 | 15970 | 12 |
| 417 | 20240221 | 124000 | 3207333920 | 15960 | 15970 | 15970 | 15960 | 308 |
| 418 | 20240221 | 123900 | 3202416700 | 15970 | 15970 | 15970 | 15970 | 60 |
| 419 | 20240221 | 123800 | 3201458500 | 15970 | 15970 | 15970 | 15960 | 202 |
| 420 | 20240221 | 123700 | 3198234560 | 15970 | 15960 | 15970 | 15960 | 510 |
| 421 | 20240221 | 123600 | 3190091910 | 15970 | 15970 | 15970 | 15970 | 51 |
| 422 | 20240221 | 123500 | 3189277440 | 15970 | 15960 | 15970 | 15950 | 990 |
| 423 | 20240221 | 123400 | 3173478030 | 15960 | 15960 | 15960 | 15950 | 184 |
| 424 | 20240221 | 123300 | 3170541460 | 15960 | 15960 | 15960 | 15950 | 84 |
| 425 | 20240221 | 123200 | 3169201360 | 15960 | 15960 | 15960 | 15950 | 53 |
| 426 | 20240221 | 123100 | 3168355980 | 15960 | 15950 | 15960 | 15950 | 359 |
| 427 | 20240221 | 123000 | 3162629640 | 15960 | 15930 | 15960 | 15930 | 224 |
| 428 | 20240221 | 122900 | 3159060340 | 15940 | 15930 | 15940 | 15930 | 467 |
| 429 | 20240221 | 122800 | 3151621020 | 15930 | 15930 | 15940 | 15930 | 277 |
| 430 | 20240221 | 122700 | 3147208400 | 15930 | 15930 | 15930 | 15920 | 166 |
| 431 | 20240221 | 122600 | 3144564640 | 15920 | 15920 | 15930 | 15920 | 23 |
| 432 | 20240221 | 122500 | 3144198450 | 15920 | 15920 | 15930 | 15920 | 534 |
| 433 | 20240221 | 122400 | 3135697150 | 15930 | 15920 | 15930 | 15920 | 49 |
| 434 | 20240221 | 122300 | 3134916820 | 15930 | 15940 | 15940 | 15930 | 34 |
| 435 | 20240221 | 122200 | 3134375170 | 15910 | 15940 | 15940 | 15910 | 248 |
| 436 | 20240221 | 122100 | 3130428630 | 15910 | 15920 | 15940 | 15910 | 2741 |
| 437 | 20240221 | 122000 | 3086813850 | 15920 | 15920 | 15920 | 15910 | 343 |
| 438 | 20240221 | 121900 | 3081356470 | 15920 | 15920 | 15930 | 15910 | 638 |
| 439 | 20240221 | 121800 | 3071200180 | 15920 | 15930 | 15930 | 15920 | 2146 |
| 440 | 20240221 | 121700 | 3037035540 | 15930 | 15930 | 15950 | 15930 | 321 |
| 441 | 20240221 | 121600 | 3031921500 | 15930 | 15950 | 15960 | 15930 | 5476 |
| 442 | 20240221 | 121500 | 2944614230 | 15950 | 15950 | 15960 | 15950 | 181 |
| 443 | 20240221 | 121400 | 2941727010 | 15960 | 15950 | 15960 | 15950 | 352 |
| 444 | 20240221 | 121300 | 2936109620 | 15950 | 15960 | 15960 | 15950 | 353 |
| 445 | 20240221 | 121200 | 2930476590 | 15950 | 15950 | 15960 | 15950 | 531 |
| 446 | 20240221 | 121100 | 2922006290 | 15950 | 15960 | 15970 | 15950 | 673 |
| 447 | 20240221 | 121000 | 2911266390 | 15970 | 15960 | 15970 | 15960 | 1126 |
| 448 | 20240221 | 120900 | 2893295010 | 15960 | 15970 | 15980 | 15960 | 349 |
| 449 | 20240221 | 120800 | 2887721400 | 15970 | 15970 | 15980 | 15970 | 72 |
| 450 | 20240221 | 120700 | 2886571540 | 15970 | 15970 | 15980 | 15970 | 426 |
| 451 | 20240221 | 120600 | 2879768310 | 15980 | 15970 | 15980 | 15970 | 54 |
| 452 | 20240221 | 120500 | 2878905760 | 15970 | 15980 | 16000 | 15970 | 970 |
| 453 | 20240221 | 120400 | 2863411670 | 15990 | 15980 | 16000 | 15980 | 49 |
| 454 | 20240221 | 120300 | 2862628160 | 15980 | 15990 | 16000 | 15970 | 247 |
| 455 | 20240221 | 120200 | 2858681070 | 16000 | 15970 | 16000 | 15970 | 322 |
| 456 | 20240221 | 120100 | 2853535770 | 15980 | 15980 | 15980 | 15970 | 241 |
| 457 | 20240221 | 120000 | 2849685040 | 15990 | 15980 | 15990 | 15970 | 50 |
| 458 | 20240221 | 115900 | 2848886120 | 15980 | 15970 | 16000 | 15970 | 60 |
| 459 | 20240221 | 115800 | 2847927620 | 15970 | 15970 | 15980 | 15970 | 271 |
| 460 | 20240221 | 115700 | 2843597340 | 15980 | 15980 | 15980 | 15970 | 380 |
| 461 | 20240221 | 115600 | 2837526560 | 15980 | 15990 | 16000 | 15970 | 196 |
| 462 | 20240221 | 115500 | 2834392390 | 15970 | 15980 | 16000 | 15970 | 132 |
| 463 | 20240221 | 115400 | 2832283090 | 15990 | 16000 | 16000 | 15990 | 53 |
| 464 | 20240221 | 115300 | 2831435170 | 16020 | 15980 | 16020 | 15970 | 389 |
| 465 | 20240221 | 115200 | 2825219730 | 15980 | 15970 | 15980 | 15970 | 42 |
| 466 | 20240221 | 115100 | 2824548770 | 15980 | 15970 | 15980 | 15970 | 74 |
| 467 | 20240221 | 115000 | 2823366880 | 15970 | 15970 | 15970 | 15970 | 101 |
| 468 | 20240221 | 114900 | 2821753910 | 15980 | 15970 | 15980 | 15970 | 425 |
| 469 | 20240221 | 114800 | 2814963310 | 15970 | 15970 | 15970 | 15970 | 58 |
| 470 | 20240221 | 114700 | 2814037050 | 15970 | 15980 | 15980 | 15970 | 308 |
| 471 | 20240221 | 114600 | 2809118190 | 15970 | 15980 | 15980 | 15970 | 457 |
| 472 | 20240221 | 114500 | 2801815430 | 15980 | 15980 | 15980 | 15980 | 68 |
| 473 | 20240221 | 114400 | 2800728790 | 15970 | 15970 | 15980 | 15970 | 898 |
| 474 | 20240221 | 114300 | 2786387720 | 15970 | 15990 | 15990 | 15970 | 989 |
| 475 | 20240221 | 114200 | 2770584080 | 15990 | 16010 | 16010 | 15990 | 3936 |
| 476 | 20240221 | 114100 | 2707608830 | 16010 | 16000 | 16010 | 16000 | 195 |
| 477 | 20240221 | 114000 | 2704488820 | 16000 | 16020 | 16020 | 16000 | 960 |
| 478 | 20240221 | 113900 | 2689119840 | 16020 | 16010 | 16020 | 16010 | 113 |
| 479 | 20240221 | 113800 | 2687309600 | 16020 | 16020 | 16020 | 16020 | 200 |
| 480 | 20240221 | 113700 | 2684105600 | 16020 | 16010 | 16020 | 16010 | 123 |
| 481 | 20240221 | 113600 | 2682135360 | 16020 | 16020 | 16020 | 16020 | 33 |
| 482 | 20240221 | 113500 | 2681606700 | 16020 | 16020 | 16020 | 16020 | 54 |
| 483 | 20240221 | 113400 | 2680741620 | 16020 | 16030 | 16030 | 16010 | 1135 |
| 484 | 20240221 | 113300 | 2662561120 | 16070 | 16070 | 16070 | 16070 | 411 |
| 485 | 20240221 | 113200 | 2655956350 | 16070 | 16030 | 16070 | 16030 | 818 |
| 486 | 20240221 | 113100 | 2642825630 | 16020 | 16020 | 16020 | 16020 | 306 |
| 487 | 20240221 | 113000 | 2637923510 | 16020 | 16020 | 16030 | 16020 | 1001 |
| 488 | 20240221 | 112900 | 2621887450 | 16020 | 16030 | 16030 | 16020 | 112 |
| 489 | 20240221 | 112800 | 2620092280 | 16030 | 16030 | 16040 | 16030 | 117 |
| 490 | 20240221 | 112700 | 2618216760 | 16040 | 16030 | 16040 | 16030 | 109 |
| 491 | 20240221 | 112600 | 2616469410 | 16040 | 16040 | 16040 | 16030 | 97 |
| 492 | 20240221 | 112500 | 2614913730 | 16040 | 16040 | 16040 | 16040 | 110 |
| 493 | 20240221 | 112400 | 2613149330 | 16030 | 16030 | 16030 | 16030 | 248 |
| 494 | 20240221 | 112300 | 2609173890 | 16030 | 16030 | 16030 | 16030 | 30 |
| 495 | 20240221 | 112200 | 2608692990 | 16030 | 16030 | 16030 | 16030 | 5 |
| 496 | 20240221 | 112100 | 2608612840 | 16030 | 16050 | 16050 | 16030 | 32 |
| 497 | 20240221 | 112000 | 2608099260 | 16050 | 16020 | 16050 | 16020 | 850 |
| 498 | 20240221 | 111900 | 2594476050 | 16030 | 16020 | 16030 | 16020 | 22 |
| 499 | 20240221 | 111800 | 2594123600 | 16020 | 16030 | 16030 | 16020 | 256 |
| 500 | 20240221 | 111700 | 2590020020 | 16030 | 16030 | 16050 | 16030 | 116 |
| 501 | 20240221 | 111600 | 2588160500 | 16030 | 16040 | 16040 | 16030 | 492 |
| 502 | 20240221 | 111500 | 2580273170 | 16050 | 16040 | 16050 | 16040 | 140 |
| 503 | 20240221 | 111400 | 2578026670 | 16040 | 16040 | 16040 | 16040 | 825 |
| 504 | 20240221 | 111300 | 2564793670 | 16050 | 16050 | 16050 | 16050 | 31 |
| 505 | 20240221 | 111200 | 2564296120 | 16050 | 16050 | 16050 | 16050 | 386 |
| 506 | 20240221 | 111100 | 2558100820 | 16050 | 16050 | 16050 | 16040 | 30 |
| 507 | 20240221 | 111000 | 2557619370 | 16050 | 16040 | 16050 | 16040 | 359 |
| 508 | 20240221 | 110900 | 2551858990 | 16040 | 16040 | 16040 | 16010 | 1150 |
| 509 | 20240221 | 110800 | 2533434180 | 16040 | 16030 | 16040 | 16030 | 200 |
| 510 | 20240221 | 110700 | 2530226190 | 16040 | 16030 | 16040 | 16030 | 223 |
| 511 | 20240221 | 110600 | 2526650710 | 16030 | 16040 | 16040 | 16030 | 232 |
| 512 | 20240221 | 110500 | 2522931280 | 16040 | 16040 | 16050 | 16040 | 90 |
| 513 | 20240221 | 110400 | 2521487250 | 16040 | 16030 | 16040 | 16030 | 338 |
| 514 | 20240221 | 110300 | 2516066200 | 16040 | 16030 | 16040 | 16020 | 204 |
| 515 | 20240221 | 110200 | 2512794450 | 16020 | 16040 | 16040 | 16020 | 803 |
| 516 | 20240221 | 110100 | 2499925040 | 16040 | 16040 | 16040 | 16040 | 100 |
| 517 | 20240221 | 110000 | 2498321040 | 16030 | 16040 | 16040 | 16030 | 717 |
| 518 | 20240221 | 105900 | 2486821020 | 16040 | 16060 | 16060 | 16040 | 135 |
| 519 | 20240221 | 105800 | 2484654740 | 16050 | 16050 | 16050 | 16050 | 50 |
| 520 | 20240221 | 105700 | 2483852240 | 16060 | 16060 | 16060 | 16040 | 656 |
| 521 | 20240221 | 105600 | 2473327900 | 16060 | 16050 | 16060 | 16050 | 44 |
| 522 | 20240221 | 105500 | 2472621470 | 16050 | 16050 | 16060 | 16050 | 238 |
| 523 | 20240221 | 105400 | 2468801170 | 16050 | 16060 | 16060 | 16050 | 3231 |
| 524 | 20240221 | 105300 | 2416915180 | 16070 | 16060 | 16070 | 16060 | 238 |
| 525 | 20240221 | 105200 | 2413092690 | 16070 | 16080 | 16080 | 16060 | 20 |
| 526 | 20240221 | 105100 | 2412771340 | 16080 | 16080 | 16080 | 16080 | 276 |
| 527 | 20240221 | 105000 | 2408333260 | 16080 | 16080 | 16080 | 16080 | 54 |
| 528 | 20240221 | 104900 | 2407464940 | 16060 | 16080 | 16080 | 16060 | 772 |
| 529 | 20240221 | 104800 | 2395053650 | 16080 | 16090 | 16090 | 16080 | 563 |
| 530 | 20240221 | 104700 | 2386000590 | 16090 | 16090 | 16090 | 16080 | 56 |
| 531 | 20240221 | 104600 | 2385099890 | 16090 | 16080 | 16090 | 16080 | 1045 |
| 532 | 20240221 | 104500 | 2368291660 | 16080 | 16080 | 16080 | 16070 | 857 |
| 533 | 20240221 | 104400 | 2354512400 | 16070 | 16060 | 16080 | 16060 | 1219 |
| 534 | 20240221 | 104300 | 2334928410 | 16070 | 16070 | 16070 | 16060 | 572 |
| 535 | 20240221 | 104200 | 2325741370 | 16070 | 16060 | 16070 | 16060 | 366 |
| 536 | 20240221 | 104100 | 2319862730 | 16050 | 16050 | 16060 | 16040 | 481 |
| 537 | 20240221 | 104000 | 2312142530 | 16060 | 16050 | 16060 | 16050 | 97 |
| 538 | 20240221 | 103900 | 2310585560 | 16050 | 16030 | 16050 | 16030 | 240 |
| 539 | 20240221 | 103800 | 2306736590 | 16030 | 16040 | 16040 | 16030 | 504 |
| 540 | 20240221 | 103700 | 2298657240 | 16040 | 16050 | 16060 | 16040 | 71 |
| 541 | 20240221 | 103600 | 2297517710 | 16050 | 16050 | 16060 | 16050 | 581 |
| 542 | 20240221 | 103500 | 2288192290 | 16050 | 16040 | 16050 | 16040 | 124 |
| 543 | 20240221 | 103400 | 2286203130 | 16040 | 16040 | 16040 | 16040 | 151 |
| 544 | 20240221 | 103300 | 2283781090 | 16060 | 16080 | 16080 | 16050 | 1132 |
| 545 | 20240221 | 103200 | 2265588610 | 16080 | 16080 | 16090 | 16070 | 613 |
| 546 | 20240221 | 103100 | 2255729210 | 16070 | 16080 | 16090 | 16070 | 757 |
| 547 | 20240221 | 103000 | 2243556110 | 16070 | 16020 | 16070 | 16010 | 3175 |
| 548 | 20240221 | 102900 | 2192614700 | 16020 | 16010 | 16020 | 15990 | 1127 |
| 549 | 20240221 | 102800 | 2174582410 | 16010 | 15980 | 16010 | 15970 | 2094 |
| 550 | 20240221 | 102700 | 2141108380 | 15980 | 15960 | 15980 | 15950 | 836 |
| 551 | 20240221 | 102600 | 2127771370 | 15980 | 15960 | 15980 | 15960 | 904 |
| 552 | 20240221 | 102500 | 2113340170 | 15960 | 15970 | 15980 | 15960 | 308 |
| 553 | 20240221 | 102400 | 2108421780 | 15970 | 15960 | 15970 | 15960 | 161 |
| 554 | 20240221 | 102300 | 2105850660 | 15960 | 15980 | 15980 | 15960 | 48 |
| 555 | 20240221 | 102200 | 2105083980 | 15960 | 15970 | 15970 | 15960 | 253 |
| 556 | 20240221 | 102100 | 2101046040 | 15970 | 15990 | 15990 | 15960 | 440 |
| 557 | 20240221 | 102000 | 2094016870 | 15980 | 15990 | 15990 | 15980 | 227 |
| 558 | 20240221 | 101900 | 2090388270 | 15990 | 16000 | 16000 | 15990 | 578 |
| 559 | 20240221 | 101800 | 2081145950 | 16000 | 15990 | 16000 | 15980 | 244 |
| 560 | 20240221 | 101700 | 2077244300 | 15990 | 16000 | 16000 | 15980 | 66 |
| 561 | 20240221 | 101600 | 2076188800 | 15990 | 16000 | 16000 | 15990 | 121 |
| 562 | 20240221 | 101500 | 2074253250 | 16000 | 16000 | 16000 | 15990 | 34 |
| 563 | 20240221 | 101400 | 2073709300 | 16000 | 16010 | 16010 | 15990 | 23 |
| 564 | 20240221 | 101300 | 2073341220 | 16000 | 16000 | 16010 | 15930 | 1160 |
| 565 | 20240221 | 101200 | 2054840620 | 15970 | 16000 | 16000 | 15970 | 817 |
| 566 | 20240221 | 101100 | 2041772670 | 16000 | 15990 | 16000 | 15990 | 1204 |
| 567 | 20240221 | 101000 | 2022513220 | 15990 | 15980 | 15990 | 15940 | 1144 |
| 568 | 20240221 | 100900 | 2004251670 | 15980 | 15980 | 15980 | 15950 | 207 |
| 569 | 20240221 | 100800 | 2000945500 | 15990 | 16000 | 16000 | 15950 | 55 |
| 570 | 20240221 | 100700 | 2000067880 | 15950 | 16000 | 16000 | 15950 | 291 |
| 571 | 20240221 | 100600 | 1995423120 | 15950 | 16000 | 16000 | 15940 | 227 |
| 572 | 20240221 | 100500 | 1991801030 | 16000 | 15970 | 16000 | 15960 | 920 |
| 573 | 20240221 | 100400 | 1977103360 | 15970 | 15940 | 15980 | 15910 | 2227 |
| 574 | 20240221 | 100300 | 1941638190 | 15970 | 15970 | 15970 | 15940 | 713 |
| 575 | 20240221 | 100200 | 1930264500 | 15970 | 15980 | 15980 | 15970 | 47 |
| 576 | 20240221 | 100100 | 1929513540 | 15980 | 15980 | 15980 | 15940 | 230 |
| 577 | 20240221 | 100000 | 1925843920 | 15980 | 15940 | 15990 | 15940 | 133 |
| 578 | 20240221 | 095900 | 1923722470 | 15940 | 15990 | 15990 | 15940 | 729 |
| 579 | 20240221 | 095800 | 1912094510 | 15990 | 15990 | 15990 | 15960 | 327 |
| 580 | 20240221 | 095700 | 1906866910 | 15990 | 15990 | 16000 | 15990 | 301 |
| 581 | 20240221 | 095600 | 1902053400 | 16000 | 15990 | 16000 | 15990 | 767 |
| 582 | 20240221 | 095500 | 1889782790 | 15990 | 15960 | 15990 | 15920 | 1889 |
| 583 | 20240221 | 095400 | 1859596360 | 15960 | 15910 | 15960 | 15900 | 566 |
| 584 | 20240221 | 095300 | 1850583720 | 15910 | 15900 | 15910 | 15890 | 1012 |
| 585 | 20240221 | 095200 | 1834499930 | 15900 | 15900 | 15910 | 15900 | 1957 |
| 586 | 20240221 | 095100 | 1803382490 | 15910 | 15910 | 15920 | 15900 | 2729 |
| 587 | 20240221 | 095000 | 1759975910 | 15910 | 15920 | 15920 | 15910 | 53 |
| 588 | 20240221 | 094900 | 1759132170 | 15920 | 15920 | 15920 | 15920 | 28 |
| 589 | 20240221 | 094800 | 1758686410 | 15920 | 15920 | 15920 | 15910 | 3336 |
| 590 | 20240221 | 094700 | 1705608800 | 15910 | 15930 | 15930 | 15910 | 2994 |
| 591 | 20240221 | 094600 | 1657950710 | 15930 | 15920 | 15930 | 15920 | 649 |
| 592 | 20240221 | 094500 | 1647617000 | 15920 | 15920 | 15930 | 15920 | 2242 |
| 593 | 20240221 | 094400 | 1611923360 | 15920 | 15920 | 15930 | 15910 | 1271 |
| 594 | 20240221 | 094300 | 1591689140 | 15920 | 15920 | 15930 | 15910 | 767 |
| 595 | 20240221 | 094200 | 1579478500 | 15930 | 15940 | 15940 | 15920 | 379 |
| 596 | 20240221 | 094100 | 1573443350 | 15930 | 15930 | 15940 | 15930 | 1292 |
| 597 | 20240221 | 094000 | 1552849910 | 15940 | 15920 | 15940 | 15910 | 872 |
| 598 | 20240221 | 093900 | 1538968580 | 15910 | 15920 | 15930 | 15910 | 1357 |
| 599 | 20240221 | 093800 | 1517367290 | 15920 | 15920 | 15940 | 15920 | 1193 |
| 600 | 20240221 | 093700 | 1498367690 | 15940 | 15940 | 15950 | 15920 | 8494 |
| 601 | 20240221 | 093600 | 1363055800 | 15950 | 15960 | 15960 | 15950 | 1319 |
| 602 | 20240221 | 093500 | 1342017590 | 15960 | 15960 | 15970 | 15950 | 765 |
| 603 | 20240221 | 093400 | 1329807150 | 15950 | 15950 | 15970 | 15950 | 219 |
| 604 | 20240221 | 093300 | 1326312610 | 15950 | 15970 | 15980 | 15940 | 11344 |
| 605 | 20240221 | 093200 | 1145306120 | 15980 | 15980 | 15990 | 15970 | 1023 |
| 606 | 20240221 | 093100 | 1128959160 | 15980 | 15980 | 15990 | 15980 | 1749 |
| 607 | 20240221 | 093000 | 1101009900 | 15990 | 16000 | 16000 | 15980 | 2072 |
| 608 | 20240221 | 092900 | 1067884180 | 16000 | 16010 | 16010 | 16000 | 1262 |
| 609 | 20240221 | 092800 | 1047689960 | 16010 | 16000 | 16040 | 16000 | 120 |
| 610 | 20240221 | 092700 | 1045767350 | 16010 | 16040 | 16040 | 16000 | 700 |
| 611 | 20240221 | 092600 | 1034566530 | 16080 | 15990 | 16080 | 15990 | 1941 |
| 612 | 20240221 | 092500 | 1003475090 | 15990 | 15980 | 15990 | 15980 | 482 |
| 613 | 20240221 | 092400 | 995770580 | 15980 | 16000 | 16040 | 15980 | 1717 |
| 614 | 20240221 | 092300 | 968306910 | 16000 | 15970 | 16000 | 15970 | 1707 |
| 615 | 20240221 | 092200 | 941032900 | 15970 | 15990 | 16000 | 15970 | 1389 |
| 616 | 20240221 | 092100 | 918830910 | 15990 | 16070 | 16070 | 15990 | 5473 |
| 617 | 20240221 | 092000 | 831104040 | 16060 | 16070 | 16070 | 16060 | 883 |
| 618 | 20240221 | 091900 | 816917630 | 16070 | 16070 | 16070 | 16070 | 174 |
| 619 | 20240221 | 091800 | 814121450 | 16060 | 16060 | 16070 | 16060 | 991 |
| 620 | 20240221 | 091700 | 798203880 | 16060 | 16090 | 16090 | 16060 | 433 |
| 621 | 20240221 | 091600 | 791249690 | 16060 | 16050 | 16100 | 16050 | 848 |
| 622 | 20240221 | 091500 | 777631210 | 16050 | 16090 | 16150 | 16040 | 1550 |
| 623 | 20240221 | 091400 | 752731550 | 16080 | 16120 | 16180 | 16080 | 5813 |
| 624 | 20240221 | 091300 | 659114190 | 16130 | 16110 | 16130 | 16070 | 4133 |
| 625 | 20240221 | 091200 | 592550190 | 16110 | 16010 | 16130 | 16000 | 3792 |
| 626 | 20240221 | 091100 | 531695460 | 16010 | 16020 | 16040 | 16000 | 1799 |
| 627 | 20240221 | 091000 | 502886330 | 16020 | 16020 | 16050 | 16010 | 1856 |
| 628 | 20240221 | 090900 | 473157510 | 16020 | 16070 | 16070 | 16010 | 2479 |
| 629 | 20240221 | 090800 | 433442280 | 16050 | 16030 | 16080 | 16020 | 550 |
| 630 | 20240221 | 090700 | 424629280 | 16030 | 15980 | 16030 | 15980 | 1489 |
| 631 | 20240221 | 090600 | 400808900 | 15960 | 15980 | 15980 | 15950 | 1228 |
| 632 | 20240221 | 090500 | 381209730 | 15980 | 15940 | 15980 | 15940 | 499 |
| 633 | 20240221 | 090400 | 373249550 | 15940 | 15920 | 15980 | 15920 | 1124 |
| 634 | 20240221 | 090300 | 355340040 | 15980 | 15910 | 15980 | 15900 | 1793 |
| 635 | 20240221 | 090200 | 326788000 | 15910 | 15940 | 15950 | 15890 | 1940 |
| 636 | 20240221 | 090100 | 295923930 | 15930 | 15920 | 15930 | 15870 | 6776 |
| 637 | 20240221 | 090000 | 188209190 | 15930 | 16020 | 16020 | 15910 | 11671 |