31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 193100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 6915 |
| 3 | 20240223 | 193000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20240223 | 192900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20240223 | 192800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20240223 | 192700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20240223 | 192600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20240223 | 192500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20240223 | 192400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20240223 | 192300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20240223 | 192200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20240223 | 192100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20240223 | 192000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20240223 | 191900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20240223 | 191800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20240223 | 191700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20240223 | 191600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20240223 | 191500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20240223 | 191400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20240223 | 191300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20240223 | 191200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20240223 | 191100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20240223 | 191000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20240223 | 190900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20240223 | 190800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20240223 | 190700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20240223 | 190600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20240223 | 190500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20240223 | 190400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20240223 | 190300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20240223 | 190200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20240223 | 190100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 6915 |
| 33 | 20240223 | 190000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20240223 | 185900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20240223 | 185800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20240223 | 185700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20240223 | 185600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20240223 | 185500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20240223 | 185400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20240223 | 185300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20240223 | 185200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20240223 | 185100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20240223 | 185000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20240223 | 184900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20240223 | 184800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20240223 | 184700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20240223 | 184600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20240223 | 184500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20240223 | 184400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20240223 | 184300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20240223 | 184200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20240223 | 184100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20240223 | 184000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20240223 | 183900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20240223 | 183800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20240223 | 183700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20240223 | 183600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20240223 | 183500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20240223 | 183400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20240223 | 183300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20240223 | 183200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20240223 | 183100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 6915 |
| 63 | 20240223 | 183000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20240223 | 182900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20240223 | 182800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20240223 | 182700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20240223 | 182600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20240223 | 182500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20240223 | 182400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20240223 | 182300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20240223 | 182200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20240223 | 182100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20240223 | 182000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20240223 | 181900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20240223 | 181800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20240223 | 181700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20240223 | 181600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20240223 | 181500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20240223 | 181400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20240223 | 181300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20240223 | 181200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20240223 | 181100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20240223 | 181000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20240223 | 180900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20240223 | 180800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20240223 | 180700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20240223 | 180600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20240223 | 180500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20240223 | 180400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20240223 | 180300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20240223 | 180200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20240223 | 180100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 6915 |
| 93 | 20240223 | 180000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20240223 | 175900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20240223 | 175800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20240223 | 175700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20240223 | 175600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20240223 | 175500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20240223 | 175400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20240223 | 175300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20240223 | 175200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20240223 | 175100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20240223 | 175000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20240223 | 174900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20240223 | 174800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20240223 | 174700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20240223 | 174600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20240223 | 174500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20240223 | 174400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20240223 | 174300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20240223 | 174200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20240223 | 174100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20240223 | 174000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20240223 | 173900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20240223 | 173800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20240223 | 173700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20240223 | 173600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20240223 | 173500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20240223 | 173400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20240223 | 173300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20240223 | 173200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20240223 | 173100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 6915 |
| 123 | 20240223 | 173000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20240223 | 172900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20240223 | 172800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20240223 | 172700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20240223 | 172600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20240223 | 172500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20240223 | 172400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20240223 | 172300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20240223 | 172200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20240223 | 172100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20240223 | 172000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20240223 | 171900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20240223 | 171800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20240223 | 171700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20240223 | 171600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20240223 | 171500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20240223 | 171400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20240223 | 171300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20240223 | 171200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20240223 | 171100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20240223 | 171000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20240223 | 170900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20240223 | 170800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20240223 | 170700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20240223 | 170600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20240223 | 170500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20240223 | 170400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20240223 | 170300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20240223 | 170200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20240223 | 170100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 6915 |
| 153 | 20240223 | 170000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20240223 | 165900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20240223 | 165800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20240223 | 165700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20240223 | 165600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20240223 | 165500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20240223 | 165400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20240223 | 165300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20240223 | 165200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20240223 | 165100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20240223 | 165000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20240223 | 164900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20240223 | 164800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20240223 | 164700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20240223 | 164600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20240223 | 164500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20240223 | 164400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20240223 | 164300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20240223 | 164200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20240223 | 164100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20240223 | 164000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20240223 | 163900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20240223 | 163800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20240223 | 163700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20240223 | 163600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20240223 | 163500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20240223 | 163400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20240223 | 163300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20240223 | 163200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20240223 | 163100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 6915 |
| 183 | 20240223 | 163000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20240223 | 162900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20240223 | 162800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20240223 | 162700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20240223 | 162600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20240223 | 162500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20240223 | 162400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20240223 | 162300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20240223 | 162200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20240223 | 162100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20240223 | 162000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20240223 | 161900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20240223 | 161800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20240223 | 161700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20240223 | 161600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20240223 | 161500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20240223 | 161400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20240223 | 161300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20240223 | 161200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20240223 | 161100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20240223 | 161000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20240223 | 160900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20240223 | 160800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20240223 | 160700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20240223 | 160600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20240223 | 160500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20240223 | 160400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20240223 | 160300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20240223 | 160200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20240223 | 160100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 6915 |
| 213 | 20240223 | 160000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20240223 | 155900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20240223 | 155800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20240223 | 155700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20240223 | 155600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20240223 | 155500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20240223 | 155400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20240223 | 155300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20240223 | 155200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20240223 | 155100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20240223 | 155000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20240223 | 154900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20240223 | 154800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20240223 | 154700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20240223 | 154600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20240223 | 154500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20240223 | 154400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20240223 | 154300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20240223 | 154200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20240223 | 154100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20240223 | 154000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20240223 | 153900 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20240223 | 153800 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20240223 | 153700 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20240223 | 153600 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20240223 | 153500 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 239 | 20240223 | 153400 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 240 | 20240223 | 153300 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 241 | 20240223 | 153200 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 0 |
| 242 | 20240223 | 153100 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 6915 |
| 243 | 20240223 | 153000 | 7685703390 | 3930 | 3930 | 3930 | 3930 | 6915 |
| 244 | 20240223 | 152900 | 7658527440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 245 | 20240223 | 152800 | 7658527440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 246 | 20240223 | 152700 | 7658527440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 247 | 20240223 | 152600 | 7658527440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 248 | 20240223 | 152500 | 7658527440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 249 | 20240223 | 152400 | 7658527440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 250 | 20240223 | 152300 | 7658527440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 251 | 20240223 | 152200 | 7658527440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 252 | 20240223 | 152100 | 7658527440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 253 | 20240223 | 152000 | 7658527440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 254 | 20240223 | 151900 | 7658527440 | 3930 | 3920 | 3935 | 3920 | 5780 |
| 255 | 20240223 | 151800 | 7635824635 | 3920 | 3900 | 3920 | 3900 | 7132 |
| 256 | 20240223 | 151700 | 7607932570 | 3910 | 3910 | 3910 | 3900 | 677 |
| 257 | 20240223 | 151600 | 7605292110 | 3910 | 3900 | 3910 | 3890 | 2292 |
| 258 | 20240223 | 151500 | 7596360805 | 3900 | 3895 | 3900 | 3885 | 5082 |
| 259 | 20240223 | 151400 | 7576592685 | 3895 | 3895 | 3900 | 3890 | 2359 |
| 260 | 20240223 | 151300 | 7567412435 | 3895 | 3900 | 3900 | 3895 | 2046 |
| 261 | 20240223 | 151200 | 7559433570 | 3900 | 3905 | 3915 | 3900 | 419 |
| 262 | 20240223 | 151100 | 7557798915 | 3905 | 3895 | 3905 | 3890 | 2235 |
| 263 | 20240223 | 151000 | 7549100765 | 3895 | 3895 | 3900 | 3890 | 1120 |
| 264 | 20240223 | 150900 | 7544738670 | 3890 | 3890 | 3900 | 3890 | 7564 |
| 265 | 20240223 | 150800 | 7515275005 | 3895 | 3905 | 3905 | 3890 | 13469 |
| 266 | 20240223 | 150700 | 7462721450 | 3910 | 3925 | 3925 | 3905 | 3706 |
| 267 | 20240223 | 150600 | 7448221320 | 3925 | 3940 | 3940 | 3925 | 565 |
| 268 | 20240223 | 150500 | 7446000615 | 3930 | 3930 | 3930 | 3910 | 2160 |
| 269 | 20240223 | 150400 | 7437538315 | 3920 | 3925 | 3925 | 3920 | 1380 |
| 270 | 20240223 | 150300 | 7432126815 | 3925 | 3935 | 3935 | 3920 | 2406 |
| 271 | 20240223 | 150200 | 7422679640 | 3940 | 3935 | 3945 | 3935 | 48 |
| 272 | 20240223 | 150100 | 7422490725 | 3935 | 3945 | 3950 | 3935 | 983 |
| 273 | 20240223 | 150000 | 7418616310 | 3945 | 3935 | 3945 | 3930 | 4115 |
| 274 | 20240223 | 145900 | 7402414075 | 3935 | 3930 | 3935 | 3925 | 998 |
| 275 | 20240223 | 145800 | 7398491965 | 3935 | 3935 | 3935 | 3930 | 893 |
| 276 | 20240223 | 145700 | 7394982435 | 3930 | 3930 | 3935 | 3930 | 103 |
| 277 | 20240223 | 145600 | 7394577435 | 3935 | 3935 | 3940 | 3930 | 505 |
| 278 | 20240223 | 145500 | 7392591000 | 3940 | 3935 | 3940 | 3930 | 2256 |
| 279 | 20240223 | 145400 | 7383713680 | 3940 | 3945 | 3945 | 3940 | 3667 |
| 280 | 20240223 | 145300 | 7369255770 | 3955 | 3955 | 3955 | 3955 | 0 |
| 281 | 20240223 | 145200 | 7369255770 | 3955 | 3940 | 3955 | 3940 | 776 |
| 282 | 20240223 | 145100 | 7366197185 | 3940 | 3945 | 3945 | 3940 | 500 |
| 283 | 20240223 | 145000 | 7364226010 | 3945 | 3965 | 3965 | 3945 | 1298 |
| 284 | 20240223 | 144900 | 7359088080 | 3970 | 3965 | 3970 | 3950 | 11360 |
| 285 | 20240223 | 144800 | 7314066335 | 3960 | 3955 | 3965 | 3955 | 73 |
| 286 | 20240223 | 144700 | 7313777270 | 3955 | 3940 | 3955 | 3940 | 1521 |
| 287 | 20240223 | 144600 | 7307782245 | 3940 | 3935 | 3940 | 3935 | 108 |
| 288 | 20240223 | 144500 | 7307356975 | 3940 | 3940 | 3940 | 3940 | 203 |
| 289 | 20240223 | 144400 | 7306557155 | 3935 | 3925 | 3940 | 3925 | 2030 |
| 290 | 20240223 | 144300 | 7298567435 | 3930 | 3930 | 3930 | 3930 | 86 |
| 291 | 20240223 | 144200 | 7298229455 | 3925 | 3925 | 3940 | 3925 | 192 |
| 292 | 20240223 | 144100 | 7297475825 | 3925 | 3940 | 3940 | 3925 | 1163 |
| 293 | 20240223 | 144000 | 7292904690 | 3935 | 3940 | 3940 | 3935 | 4440 |
| 294 | 20240223 | 143900 | 7275412100 | 3945 | 3960 | 3960 | 3945 | 4062 |
| 295 | 20240223 | 143800 | 7259359940 | 3965 | 3955 | 3965 | 3955 | 462 |
| 296 | 20240223 | 143700 | 7257531330 | 3955 | 3945 | 3955 | 3940 | 4396 |
| 297 | 20240223 | 143600 | 7240170645 | 3945 | 3945 | 3945 | 3940 | 182 |
| 298 | 20240223 | 143500 | 7239452695 | 3950 | 3945 | 3950 | 3945 | 5227 |
| 299 | 20240223 | 143400 | 7218806495 | 3950 | 3950 | 3950 | 3950 | 531 |
| 300 | 20240223 | 143300 | 7216709045 | 3950 | 3945 | 3950 | 3945 | 1548 |
| 301 | 20240223 | 143200 | 7210602175 | 3945 | 3945 | 3945 | 3940 | 2626 |
| 302 | 20240223 | 143100 | 7200244155 | 3945 | 3940 | 3945 | 3935 | 402 |
| 303 | 20240223 | 143000 | 7198660960 | 3945 | 3935 | 3945 | 3930 | 1298 |
| 304 | 20240223 | 142900 | 7193558290 | 3935 | 3945 | 3945 | 3920 | 341 |
| 305 | 20240223 | 142800 | 7192217755 | 3940 | 3935 | 3940 | 3935 | 43 |
| 306 | 20240223 | 142700 | 7192048350 | 3950 | 3950 | 3950 | 3945 | 6715 |
| 307 | 20240223 | 142600 | 7165550950 | 3950 | 3950 | 3950 | 3950 | 2843 |
| 308 | 20240223 | 142500 | 7154321100 | 3950 | 3935 | 3950 | 3935 | 9854 |
| 309 | 20240223 | 142400 | 7115453660 | 3935 | 3925 | 3935 | 3925 | 2246 |
| 310 | 20240223 | 142300 | 7106628250 | 3925 | 3910 | 3925 | 3910 | 4211 |
| 311 | 20240223 | 142200 | 7090138680 | 3910 | 3895 | 3910 | 3895 | 1315 |
| 312 | 20240223 | 142100 | 7085014295 | 3900 | 3900 | 3905 | 3900 | 2265 |
| 313 | 20240223 | 142000 | 7076175775 | 3900 | 3910 | 3910 | 3900 | 2008 |
| 314 | 20240223 | 141900 | 7068334680 | 3910 | 3920 | 3920 | 3910 | 1352 |
| 315 | 20240223 | 141800 | 7063035340 | 3920 | 3910 | 3920 | 3890 | 7507 |
| 316 | 20240223 | 141700 | 7033623510 | 3885 | 3900 | 3910 | 3885 | 4159 |
| 317 | 20240223 | 141600 | 7017402630 | 3885 | 3895 | 3905 | 3880 | 2434 |
| 318 | 20240223 | 141500 | 7007934000 | 3895 | 3865 | 3895 | 3865 | 3224 |
| 319 | 20240223 | 141400 | 6995405125 | 3855 | 3855 | 3885 | 3855 | 26821 |
| 320 | 20240223 | 141300 | 6891892395 | 3855 | 3855 | 3855 | 3850 | 480 |
| 321 | 20240223 | 141200 | 6890042295 | 3855 | 3875 | 3875 | 3855 | 2539 |
| 322 | 20240223 | 141100 | 6880252505 | 3875 | 3865 | 3875 | 3865 | 308 |
| 323 | 20240223 | 141000 | 6879062005 | 3865 | 3885 | 3885 | 3865 | 592 |
| 324 | 20240223 | 140900 | 6876765035 | 3885 | 3890 | 3890 | 3885 | 5433 |
| 325 | 20240223 | 140800 | 6855657815 | 3895 | 3885 | 3895 | 3885 | 1443 |
| 326 | 20240223 | 140700 | 6850051655 | 3900 | 3885 | 3910 | 3885 | 755 |
| 327 | 20240223 | 140600 | 6847114665 | 3910 | 3900 | 3920 | 3900 | 7997 |
| 328 | 20240223 | 140500 | 6815891835 | 3900 | 3880 | 3900 | 3880 | 2823 |
| 329 | 20240223 | 140400 | 6804924545 | 3885 | 3900 | 3900 | 3885 | 621 |
| 330 | 20240223 | 140300 | 6802508045 | 3900 | 3895 | 3905 | 3895 | 9365 |
| 331 | 20240223 | 140200 | 6765990745 | 3895 | 3865 | 3895 | 3865 | 14829 |
| 332 | 20240223 | 140100 | 6708545710 | 3865 | 3845 | 3865 | 3845 | 812 |
| 333 | 20240223 | 140000 | 6705413130 | 3845 | 3855 | 3855 | 3830 | 5573 |
| 334 | 20240223 | 135900 | 6684013405 | 3865 | 3855 | 3865 | 3850 | 1423 |
| 335 | 20240223 | 135800 | 6678526610 | 3865 | 3855 | 3865 | 3855 | 2979 |
| 336 | 20240223 | 135700 | 6667017790 | 3865 | 3860 | 3865 | 3855 | 775 |
| 337 | 20240223 | 135600 | 6664029535 | 3860 | 3870 | 3870 | 3860 | 1106 |
| 338 | 20240223 | 135500 | 6659759965 | 3870 | 3865 | 3870 | 3865 | 5445 |
| 339 | 20240223 | 135400 | 6638688065 | 3870 | 3870 | 3870 | 3865 | 2284 |
| 340 | 20240223 | 135300 | 6629848990 | 3870 | 3855 | 3870 | 3855 | 1222 |
| 341 | 20240223 | 135200 | 6625130160 | 3855 | 3845 | 3855 | 3835 | 280 |
| 342 | 20240223 | 135100 | 6624055950 | 3845 | 3835 | 3845 | 3835 | 3835 |
| 343 | 20240223 | 135000 | 6609343205 | 3840 | 3830 | 3840 | 3830 | 7902 |
| 344 | 20240223 | 134900 | 6579000775 | 3835 | 3840 | 3840 | 3830 | 3019 |
| 345 | 20240223 | 134800 | 6567423905 | 3840 | 3835 | 3840 | 3835 | 272 |
| 346 | 20240223 | 134700 | 6566379625 | 3835 | 3840 | 3840 | 3835 | 1751 |
| 347 | 20240223 | 134600 | 6559664190 | 3840 | 3840 | 3840 | 3835 | 1984 |
| 348 | 20240223 | 134500 | 6552050630 | 3845 | 3845 | 3845 | 3845 | 16 |
| 349 | 20240223 | 134400 | 6551989110 | 3845 | 3850 | 3855 | 3845 | 1662 |
| 350 | 20240223 | 134300 | 6545598490 | 3850 | 3850 | 3850 | 3850 | 113 |
| 351 | 20240223 | 134200 | 6545163440 | 3850 | 3845 | 3850 | 3845 | 916 |
| 352 | 20240223 | 134100 | 6541638840 | 3845 | 3845 | 3845 | 3840 | 1704 |
| 353 | 20240223 | 134000 | 6535094325 | 3845 | 3855 | 3855 | 3845 | 1011 |
| 354 | 20240223 | 133900 | 6531206960 | 3840 | 3845 | 3845 | 3840 | 1344 |
| 355 | 20240223 | 133800 | 6526039575 | 3845 | 3845 | 3845 | 3840 | 406 |
| 356 | 20240223 | 133700 | 6524480005 | 3845 | 3850 | 3875 | 3840 | 4729 |
| 357 | 20240223 | 133600 | 6506281505 | 3850 | 3835 | 3850 | 3835 | 1094 |
| 358 | 20240223 | 133500 | 6502076800 | 3830 | 3840 | 3840 | 3830 | 1997 |
| 359 | 20240223 | 133400 | 6494419735 | 3840 | 3835 | 3840 | 3835 | 2034 |
| 360 | 20240223 | 133300 | 6486609345 | 3835 | 3840 | 3840 | 3835 | 4029 |
| 361 | 20240223 | 133200 | 6471157860 | 3840 | 3840 | 3840 | 3835 | 140 |
| 362 | 20240223 | 133100 | 6470620430 | 3835 | 3840 | 3840 | 3835 | 1221 |
| 363 | 20240223 | 133000 | 6465935300 | 3835 | 3840 | 3840 | 3835 | 158 |
| 364 | 20240223 | 132900 | 6465328795 | 3840 | 3850 | 3850 | 3835 | 2088 |
| 365 | 20240223 | 132800 | 6457309880 | 3850 | 3850 | 3850 | 3840 | 3134 |
| 366 | 20240223 | 132700 | 6445269730 | 3850 | 3850 | 3855 | 3845 | 1585 |
| 367 | 20240223 | 132600 | 6439173970 | 3855 | 3850 | 3860 | 3845 | 4178 |
| 368 | 20240223 | 132500 | 6423096785 | 3865 | 3865 | 3865 | 3865 | 472 |
| 369 | 20240223 | 132400 | 6421272505 | 3865 | 3855 | 3865 | 3850 | 486 |
| 370 | 20240223 | 132300 | 6419399105 | 3850 | 3850 | 3860 | 3850 | 686 |
| 371 | 20240223 | 132200 | 6416752945 | 3860 | 3860 | 3860 | 3860 | 1005 |
| 372 | 20240223 | 132100 | 6412873645 | 3845 | 3845 | 3845 | 3845 | 500 |
| 373 | 20240223 | 132000 | 6410951145 | 3865 | 3865 | 3865 | 3850 | 1653 |
| 374 | 20240223 | 131900 | 6404566800 | 3865 | 3855 | 3865 | 3855 | 604 |
| 375 | 20240223 | 131800 | 6402238340 | 3855 | 3855 | 3855 | 3855 | 70 |
| 376 | 20240223 | 131700 | 6401968490 | 3855 | 3850 | 3855 | 3845 | 432 |
| 377 | 20240223 | 131600 | 6400305930 | 3850 | 3850 | 3850 | 3850 | 50 |
| 378 | 20240223 | 131500 | 6400113430 | 3850 | 3850 | 3850 | 3850 | 1040 |
| 379 | 20240223 | 131400 | 6396109430 | 3845 | 3845 | 3845 | 3845 | 1231 |
| 380 | 20240223 | 131300 | 6391376235 | 3845 | 3850 | 3855 | 3845 | 721 |
| 381 | 20240223 | 131200 | 6388601880 | 3850 | 3850 | 3850 | 3845 | 369 |
| 382 | 20240223 | 131100 | 6387181480 | 3850 | 3850 | 3850 | 3845 | 4357 |
| 383 | 20240223 | 131000 | 6370408270 | 3850 | 3850 | 3855 | 3850 | 12875 |
| 384 | 20240223 | 130900 | 6320838845 | 3855 | 3855 | 3860 | 3850 | 13860 |
| 385 | 20240223 | 130800 | 6267405840 | 3855 | 3865 | 3865 | 3855 | 6589 |
| 386 | 20240223 | 130700 | 6241992400 | 3865 | 3870 | 3870 | 3865 | 42 |
| 387 | 20240223 | 130600 | 6241829930 | 3860 | 3880 | 3880 | 3860 | 881 |
| 388 | 20240223 | 130500 | 6238427335 | 3880 | 3870 | 3880 | 3870 | 1090 |
| 389 | 20240223 | 130400 | 6234201005 | 3875 | 3875 | 3875 | 3875 | 95 |
| 390 | 20240223 | 130300 | 6233832880 | 3875 | 3865 | 3875 | 3860 | 424 |
| 391 | 20240223 | 130200 | 6232194725 | 3865 | 3865 | 3885 | 3865 | 320 |
| 392 | 20240223 | 130100 | 6230957545 | 3890 | 3870 | 3890 | 3860 | 8945 |
| 393 | 20240223 | 130000 | 6196341555 | 3860 | 3870 | 3870 | 3860 | 2078 |
| 394 | 20240223 | 125900 | 6188320125 | 3870 | 3855 | 3870 | 3855 | 983 |
| 395 | 20240223 | 125800 | 6184527175 | 3860 | 3855 | 3860 | 3855 | 1155 |
| 396 | 20240223 | 125700 | 6180074265 | 3855 | 3870 | 3870 | 3855 | 2744 |
| 397 | 20240223 | 125600 | 6169482105 | 3870 | 3860 | 3870 | 3855 | 4403 |
| 398 | 20240223 | 125500 | 6152484765 | 3865 | 3865 | 3865 | 3855 | 1970 |
| 399 | 20240223 | 125400 | 6144882040 | 3860 | 3865 | 3865 | 3860 | 44 |
| 400 | 20240223 | 125300 | 6144712180 | 3865 | 3860 | 3865 | 3860 | 525 |
| 401 | 20240223 | 125200 | 6142685605 | 3865 | 3865 | 3865 | 3860 | 2474 |
| 402 | 20240223 | 125100 | 6133131440 | 3860 | 3865 | 3865 | 3860 | 820 |
| 403 | 20240223 | 125000 | 6129963840 | 3865 | 3860 | 3865 | 3860 | 192 |
| 404 | 20240223 | 124900 | 6129222095 | 3860 | 3855 | 3865 | 3855 | 6088 |
| 405 | 20240223 | 124800 | 6105714445 | 3855 | 3860 | 3865 | 3855 | 9598 |
| 406 | 20240223 | 124700 | 6068707430 | 3865 | 3865 | 3865 | 3860 | 326 |
| 407 | 20240223 | 124600 | 6067448995 | 3865 | 3870 | 3870 | 3860 | 2543 |
| 408 | 20240223 | 124500 | 6057622480 | 3870 | 3860 | 3875 | 3860 | 1739 |
| 409 | 20240223 | 124400 | 6050892760 | 3860 | 3855 | 3860 | 3855 | 1435 |
| 410 | 20240223 | 124300 | 6045354235 | 3855 | 3870 | 3870 | 3855 | 2247 |
| 411 | 20240223 | 124200 | 6036679720 | 3870 | 3860 | 3870 | 3860 | 1758 |
| 412 | 20240223 | 124100 | 6029881240 | 3860 | 3855 | 3870 | 3855 | 510 |
| 413 | 20240223 | 124000 | 6027915120 | 3855 | 3855 | 3860 | 3855 | 3050 |
| 414 | 20240223 | 123900 | 6016155755 | 3880 | 3870 | 3880 | 3855 | 6551 |
| 415 | 20240223 | 123800 | 5990834455 | 3870 | 3870 | 3875 | 3870 | 39 |
| 416 | 20240223 | 123700 | 5990683445 | 3870 | 3885 | 3885 | 3870 | 1001 |
| 417 | 20240223 | 123600 | 5986809560 | 3865 | 3865 | 3865 | 3865 | 104 |
| 418 | 20240223 | 123500 | 5986407600 | 3885 | 3885 | 3885 | 3860 | 4840 |
| 419 | 20240223 | 123400 | 5967699475 | 3870 | 3870 | 3875 | 3865 | 5325 |
| 420 | 20240223 | 123300 | 5947096015 | 3875 | 3880 | 3890 | 3875 | 7129 |
| 421 | 20240223 | 123200 | 5919463530 | 3895 | 3900 | 3900 | 3885 | 8180 |
| 422 | 20240223 | 123100 | 5887671805 | 3900 | 3905 | 3905 | 3900 | 17 |
| 423 | 20240223 | 123000 | 5887605495 | 3890 | 3890 | 3890 | 3885 | 1488 |
| 424 | 20240223 | 122900 | 5881818690 | 3890 | 3885 | 3890 | 3885 | 1196 |
| 425 | 20240223 | 122800 | 5877171455 | 3890 | 3890 | 3890 | 3890 | 908 |
| 426 | 20240223 | 122700 | 5873639335 | 3890 | 3890 | 3905 | 3890 | 4977 |
| 427 | 20240223 | 122600 | 5854276195 | 3900 | 3920 | 3920 | 3895 | 2417 |
| 428 | 20240223 | 122500 | 5844850010 | 3930 | 3900 | 3935 | 3900 | 4022 |
| 429 | 20240223 | 122400 | 5829148945 | 3900 | 3900 | 3900 | 3895 | 2399 |
| 430 | 20240223 | 122300 | 5819804730 | 3900 | 3895 | 3900 | 3895 | 309 |
| 431 | 20240223 | 122200 | 5818601155 | 3900 | 3905 | 3905 | 3900 | 571 |
| 432 | 20240223 | 122100 | 5816374245 | 3900 | 3900 | 3900 | 3900 | 2654 |
| 433 | 20240223 | 122000 | 5806023645 | 3900 | 3900 | 3900 | 3895 | 412 |
| 434 | 20240223 | 121900 | 5804417695 | 3900 | 3910 | 3935 | 3895 | 3765 |
| 435 | 20240223 | 121800 | 5789724290 | 3905 | 3910 | 3930 | 3905 | 434 |
| 436 | 20240223 | 121700 | 5788026835 | 3930 | 3910 | 3930 | 3910 | 155 |
| 437 | 20240223 | 121600 | 5787417785 | 3905 | 3900 | 3935 | 3900 | 1342 |
| 438 | 20240223 | 121500 | 5782170030 | 3900 | 3900 | 3900 | 3895 | 1393 |
| 439 | 20240223 | 121400 | 5776739690 | 3900 | 3900 | 3905 | 3900 | 5393 |
| 440 | 20240223 | 121300 | 5755705635 | 3905 | 3900 | 3905 | 3890 | 2108 |
| 441 | 20240223 | 121200 | 5747480850 | 3905 | 3900 | 3905 | 3900 | 415 |
| 442 | 20240223 | 121100 | 5745862275 | 3905 | 3895 | 3905 | 3890 | 517 |
| 443 | 20240223 | 121000 | 5743848315 | 3900 | 3900 | 3900 | 3890 | 487 |
| 444 | 20240223 | 120900 | 5741951515 | 3905 | 3895 | 3905 | 3890 | 709 |
| 445 | 20240223 | 120800 | 5739191705 | 3890 | 3900 | 3900 | 3890 | 4084 |
| 446 | 20240223 | 120700 | 5723275240 | 3900 | 3900 | 3905 | 3900 | 1191 |
| 447 | 20240223 | 120600 | 5718625340 | 3900 | 3910 | 3910 | 3900 | 1737 |
| 448 | 20240223 | 120500 | 5711846735 | 3910 | 3915 | 3915 | 3910 | 2360 |
| 449 | 20240223 | 120400 | 5702608885 | 3915 | 3920 | 3945 | 3915 | 1618 |
| 450 | 20240223 | 120300 | 5696248175 | 3920 | 3920 | 3920 | 3920 | 145 |
| 451 | 20240223 | 120200 | 5695679775 | 3920 | 3935 | 3935 | 3920 | 2029 |
| 452 | 20240223 | 120100 | 5687696095 | 3940 | 3930 | 3940 | 3915 | 2155 |
| 453 | 20240223 | 120000 | 5679240035 | 3930 | 3930 | 3930 | 3930 | 1 |
| 454 | 20240223 | 115900 | 5679236105 | 3935 | 3910 | 3935 | 3900 | 5050 |
| 455 | 20240223 | 115800 | 5659492010 | 3930 | 3905 | 3930 | 3905 | 2261 |
| 456 | 20240223 | 115700 | 5650650975 | 3905 | 3915 | 3920 | 3900 | 20057 |
| 457 | 20240223 | 115600 | 5572362370 | 3910 | 3920 | 3925 | 3910 | 1448 |
| 458 | 20240223 | 115500 | 5566692350 | 3930 | 3930 | 3945 | 3920 | 5820 |
| 459 | 20240223 | 115400 | 5543855295 | 3930 | 3940 | 3945 | 3930 | 2689 |
| 460 | 20240223 | 115300 | 5533285410 | 3955 | 3935 | 3955 | 3935 | 754 |
| 461 | 20240223 | 115200 | 5530311085 | 3935 | 3945 | 3945 | 3930 | 1037 |
| 462 | 20240223 | 115100 | 5526228575 | 3945 | 3945 | 3945 | 3945 | 52 |
| 463 | 20240223 | 115000 | 5526023435 | 3940 | 3935 | 3940 | 3935 | 499 |
| 464 | 20240223 | 114900 | 5524059540 | 3945 | 3955 | 3955 | 3935 | 272 |
| 465 | 20240223 | 114800 | 5522987550 | 3965 | 3940 | 3970 | 3940 | 3012 |
| 466 | 20240223 | 114700 | 5511040755 | 3925 | 3930 | 3945 | 3925 | 3561 |
| 467 | 20240223 | 114600 | 5497050720 | 3930 | 3945 | 3950 | 3930 | 6341 |
| 468 | 20240223 | 114500 | 5472110255 | 3945 | 3945 | 3945 | 3945 | 655 |
| 469 | 20240223 | 114400 | 5469526280 | 3950 | 3955 | 3955 | 3945 | 5004 |
| 470 | 20240223 | 114300 | 5449759310 | 3955 | 3965 | 3965 | 3950 | 841 |
| 471 | 20240223 | 114200 | 5446432795 | 3965 | 3970 | 3970 | 3965 | 1574 |
| 472 | 20240223 | 114100 | 5440190500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 473 | 20240223 | 114000 | 5440190500 | 3970 | 3970 | 3970 | 3970 | 293 |
| 474 | 20240223 | 113900 | 5439027290 | 3970 | 3970 | 3970 | 3970 | 2324 |
| 475 | 20240223 | 113800 | 5429801010 | 3975 | 3975 | 3975 | 3975 | 4 |
| 476 | 20240223 | 113700 | 5429785110 | 3975 | 3975 | 3975 | 3975 | 16 |
| 477 | 20240223 | 113600 | 5429721510 | 3970 | 3975 | 3975 | 3970 | 287 |
| 478 | 20240223 | 113500 | 5428580885 | 3980 | 3980 | 3980 | 3980 | 2 |
| 479 | 20240223 | 113400 | 5428572925 | 3980 | 3970 | 3985 | 3970 | 1264 |
| 480 | 20240223 | 113300 | 5423554540 | 3975 | 3985 | 3985 | 3975 | 383 |
| 481 | 20240223 | 113200 | 5422031190 | 3985 | 3995 | 3995 | 3980 | 1106 |
| 482 | 20240223 | 113100 | 5417628855 | 3995 | 3985 | 3995 | 3985 | 5758 |
| 483 | 20240223 | 113000 | 5394665455 | 3975 | 3975 | 3985 | 3975 | 2104 |
| 484 | 20240223 | 112900 | 5386301365 | 3975 | 3975 | 3975 | 3970 | 66 |
| 485 | 20240223 | 112800 | 5386039325 | 3975 | 3960 | 3975 | 3960 | 6132 |
| 486 | 20240223 | 112700 | 5361720080 | 3960 | 3960 | 3965 | 3945 | 2019 |
| 487 | 20240223 | 112600 | 5353722390 | 3965 | 3945 | 3965 | 3945 | 270 |
| 488 | 20240223 | 112500 | 5352656810 | 3940 | 3945 | 3960 | 3940 | 527 |
| 489 | 20240223 | 112400 | 5350579575 | 3965 | 3945 | 3965 | 3945 | 871 |
| 490 | 20240223 | 112300 | 5347143100 | 3945 | 3965 | 3965 | 3945 | 19540 |
| 491 | 20240223 | 112200 | 5270054720 | 3965 | 3955 | 3965 | 3955 | 205 |
| 492 | 20240223 | 112100 | 5269243395 | 3950 | 3970 | 3970 | 3950 | 1200 |
| 493 | 20240223 | 112000 | 5264499045 | 3970 | 3970 | 3970 | 3965 | 4831 |
| 494 | 20240223 | 111900 | 5245321225 | 3970 | 3965 | 3970 | 3965 | 2905 |
| 495 | 20240223 | 111800 | 5233802875 | 3970 | 3970 | 3970 | 3965 | 100 |
| 496 | 20240223 | 111700 | 5233406080 | 3975 | 3985 | 3985 | 3975 | 1792 |
| 497 | 20240223 | 111600 | 5226280955 | 3980 | 3970 | 3980 | 3970 | 1219 |
| 498 | 20240223 | 111500 | 5221433525 | 3950 | 3955 | 3975 | 3940 | 2569 |
| 499 | 20240223 | 111400 | 5211276365 | 3970 | 3960 | 3970 | 3955 | 588 |
| 500 | 20240223 | 111300 | 5208950305 | 3970 | 3955 | 3970 | 3955 | 722 |
| 501 | 20240223 | 111200 | 5206094765 | 3955 | 3945 | 3955 | 3945 | 587 |
| 502 | 20240223 | 111100 | 5203774220 | 3940 | 3955 | 3955 | 3940 | 5296 |
| 503 | 20240223 | 111000 | 5182886525 | 3955 | 3965 | 3970 | 3955 | 2659 |
| 504 | 20240223 | 110900 | 5172352800 | 3965 | 3970 | 3970 | 3965 | 1255 |
| 505 | 20240223 | 110800 | 5167375870 | 3970 | 3970 | 3975 | 3970 | 2534 |
| 506 | 20240223 | 110700 | 5157314755 | 3975 | 3975 | 3975 | 3970 | 369 |
| 507 | 20240223 | 110600 | 5155849735 | 3970 | 3985 | 3985 | 3970 | 11071 |
| 508 | 20240223 | 110500 | 5111881445 | 3990 | 3990 | 3990 | 3990 | 100 |
| 509 | 20240223 | 110400 | 5111482445 | 3990 | 3990 | 3990 | 3990 | 11 |
| 510 | 20240223 | 110300 | 5111438555 | 3975 | 3975 | 3975 | 3975 | 357 |
| 511 | 20240223 | 110200 | 5110019480 | 3970 | 3990 | 3990 | 3970 | 2430 |
| 512 | 20240223 | 110100 | 5100369950 | 3980 | 3980 | 3980 | 3970 | 5254 |
| 513 | 20240223 | 110000 | 5079502250 | 3980 | 3980 | 3980 | 3975 | 3405 |
| 514 | 20240223 | 105900 | 5065959225 | 3985 | 4000 | 4000 | 3985 | 739 |
| 515 | 20240223 | 105800 | 5063013410 | 4000 | 4000 | 4000 | 3995 | 1012 |
| 516 | 20240223 | 105700 | 5058966410 | 4000 | 3995 | 4005 | 3985 | 12026 |
| 517 | 20240223 | 105600 | 5010952905 | 4000 | 3995 | 4005 | 3990 | 2836 |
| 518 | 20240223 | 105500 | 4999617885 | 3995 | 3990 | 3995 | 3985 | 649 |
| 519 | 20240223 | 105400 | 4997026115 | 3985 | 3980 | 3985 | 3980 | 394 |
| 520 | 20240223 | 105300 | 4995456785 | 3980 | 3970 | 3985 | 3970 | 2287 |
| 521 | 20240223 | 105200 | 4986352145 | 3970 | 3980 | 3985 | 3970 | 3405 |
| 522 | 20240223 | 105100 | 4972803175 | 3975 | 3975 | 3980 | 3975 | 719 |
| 523 | 20240223 | 105000 | 4969942540 | 3975 | 3960 | 3975 | 3950 | 5297 |
| 524 | 20240223 | 104900 | 4948922315 | 3950 | 3955 | 3955 | 3940 | 5448 |
| 525 | 20240223 | 104800 | 4927424070 | 3955 | 3960 | 3960 | 3945 | 7469 |
| 526 | 20240223 | 104700 | 4897900240 | 3960 | 3965 | 3965 | 3960 | 4791 |
| 527 | 20240223 | 104600 | 4878918565 | 3965 | 3970 | 3970 | 3965 | 3407 |
| 528 | 20240223 | 104500 | 4865396030 | 3970 | 4000 | 4000 | 3970 | 20721 |
| 529 | 20240223 | 104400 | 4783098125 | 4000 | 4010 | 4010 | 4000 | 1242 |
| 530 | 20240223 | 104300 | 4778123265 | 4010 | 4005 | 4010 | 4005 | 1435 |
| 531 | 20240223 | 104200 | 4772375455 | 4005 | 4000 | 4005 | 3980 | 3928 |
| 532 | 20240223 | 104100 | 4756687885 | 4005 | 4010 | 4010 | 4005 | 254 |
| 533 | 20240223 | 104000 | 4755670195 | 4010 | 4010 | 4010 | 4005 | 1081 |
| 534 | 20240223 | 103900 | 4751339785 | 4010 | 4020 | 4020 | 4010 | 2553 |
| 535 | 20240223 | 103800 | 4741087225 | 4020 | 4015 | 4030 | 4010 | 14054 |
| 536 | 20240223 | 103700 | 4684616190 | 4015 | 4005 | 4020 | 4005 | 5007 |
| 537 | 20240223 | 103600 | 4664527250 | 4005 | 3990 | 4005 | 3990 | 1883 |
| 538 | 20240223 | 103500 | 4656996645 | 3985 | 3970 | 3985 | 3970 | 1818 |
| 539 | 20240223 | 103400 | 4649766845 | 3970 | 3970 | 3970 | 3970 | 3092 |
| 540 | 20240223 | 103300 | 4637491605 | 3970 | 3980 | 3980 | 3965 | 2494 |
| 541 | 20240223 | 103200 | 4627592620 | 3985 | 3980 | 3985 | 3970 | 3880 |
| 542 | 20240223 | 103100 | 4612178125 | 3980 | 3980 | 3980 | 3975 | 5360 |
| 543 | 20240223 | 103000 | 4590860325 | 3980 | 3980 | 3985 | 3975 | 3453 |
| 544 | 20240223 | 102900 | 4577122130 | 3985 | 3985 | 3985 | 3980 | 2074 |
| 545 | 20240223 | 102800 | 4568867545 | 3980 | 3975 | 3980 | 3975 | 4307 |
| 546 | 20240223 | 102700 | 4551725935 | 3985 | 3985 | 3990 | 3970 | 30064 |
| 547 | 20240223 | 102600 | 4431953905 | 3995 | 3985 | 4005 | 3980 | 4225 |
| 548 | 20240223 | 102500 | 4415113560 | 3985 | 4010 | 4020 | 3985 | 9803 |
| 549 | 20240223 | 102400 | 4375873515 | 4010 | 3985 | 4015 | 3985 | 30152 |
| 550 | 20240223 | 102300 | 4255401795 | 3980 | 3985 | 3990 | 3980 | 1672 |
| 551 | 20240223 | 102200 | 4248742615 | 3980 | 3970 | 3985 | 3965 | 2300 |
| 552 | 20240223 | 102100 | 4239609180 | 3970 | 3965 | 3970 | 3965 | 171 |
| 553 | 20240223 | 102000 | 4238930350 | 3965 | 3965 | 3970 | 3950 | 1433 |
| 554 | 20240223 | 101900 | 4233249420 | 3965 | 3960 | 3965 | 3960 | 1534 |
| 555 | 20240223 | 101800 | 4227172845 | 3960 | 3955 | 3960 | 3955 | 1613 |
| 556 | 20240223 | 101700 | 4220786365 | 3945 | 3960 | 3960 | 3945 | 9183 |
| 557 | 20240223 | 101600 | 4184536055 | 3960 | 3960 | 3960 | 3950 | 697 |
| 558 | 20240223 | 101500 | 4181779015 | 3960 | 3960 | 3965 | 3960 | 2111 |
| 559 | 20240223 | 101400 | 4173419450 | 3965 | 3975 | 3990 | 3965 | 18209 |
| 560 | 20240223 | 101300 | 4100934490 | 3975 | 3930 | 3980 | 3925 | 12659 |
| 561 | 20240223 | 101200 | 4050929480 | 3930 | 3915 | 3930 | 3915 | 3287 |
| 562 | 20240223 | 101100 | 4038054345 | 3910 | 3905 | 3930 | 3905 | 1270 |
| 563 | 20240223 | 101000 | 4033078650 | 3905 | 3895 | 3905 | 3890 | 2528 |
| 564 | 20240223 | 100900 | 4023232825 | 3890 | 3895 | 3895 | 3890 | 4145 |
| 565 | 20240223 | 100800 | 4007093045 | 3890 | 3890 | 3890 | 3890 | 1135 |
| 566 | 20240223 | 100700 | 4002677895 | 3890 | 3895 | 3900 | 3885 | 2377 |
| 567 | 20240223 | 100600 | 3993423980 | 3895 | 3905 | 3905 | 3895 | 745 |
| 568 | 20240223 | 100500 | 3990518755 | 3905 | 3895 | 3910 | 3890 | 1727 |
| 569 | 20240223 | 100400 | 3983791620 | 3895 | 3900 | 3915 | 3890 | 7656 |
| 570 | 20240223 | 100300 | 3953984340 | 3900 | 3905 | 3915 | 3900 | 1538 |
| 571 | 20240223 | 100200 | 3947984445 | 3905 | 3920 | 3920 | 3905 | 904 |
| 572 | 20240223 | 100100 | 3944454205 | 3920 | 3895 | 3920 | 3895 | 1812 |
| 573 | 20240223 | 100000 | 3937376895 | 3900 | 3905 | 3905 | 3900 | 207 |
| 574 | 20240223 | 095900 | 3936568620 | 3905 | 3885 | 3905 | 3885 | 5314 |
| 575 | 20240223 | 095800 | 3915918750 | 3905 | 3885 | 3905 | 3880 | 11566 |
| 576 | 20240223 | 095700 | 3870987260 | 3885 | 3900 | 3905 | 3880 | 3222 |
| 577 | 20240223 | 095600 | 3858475550 | 3880 | 3895 | 3900 | 3880 | 7397 |
| 578 | 20240223 | 095500 | 3829732660 | 3895 | 3885 | 3895 | 3875 | 2652 |
| 579 | 20240223 | 095400 | 3819445740 | 3880 | 3880 | 3895 | 3880 | 5112 |
| 580 | 20240223 | 095300 | 3799610880 | 3880 | 3900 | 3900 | 3880 | 3996 |
| 581 | 20240223 | 095200 | 3784088060 | 3900 | 3900 | 3900 | 3880 | 1536 |
| 582 | 20240223 | 095100 | 3778118150 | 3900 | 3910 | 3910 | 3895 | 3698 |
| 583 | 20240223 | 095000 | 3763694225 | 3910 | 3910 | 3910 | 3905 | 505 |
| 584 | 20240223 | 094900 | 3761721200 | 3910 | 3920 | 3920 | 3905 | 6529 |
| 585 | 20240223 | 094800 | 3736195140 | 3920 | 3895 | 3920 | 3895 | 6605 |
| 586 | 20240223 | 094700 | 3710401770 | 3895 | 3880 | 3900 | 3875 | 6205 |
| 587 | 20240223 | 094600 | 3686243250 | 3875 | 3895 | 3895 | 3875 | 2711 |
| 588 | 20240223 | 094500 | 3675694935 | 3890 | 3895 | 3900 | 3890 | 1730 |
| 589 | 20240223 | 094400 | 3668953035 | 3900 | 3880 | 3900 | 3880 | 7714 |
| 590 | 20240223 | 094300 | 3638952440 | 3880 | 3885 | 3885 | 3860 | 405 |
| 591 | 20240223 | 094200 | 3637381340 | 3880 | 3875 | 3885 | 3855 | 3356 |
| 592 | 20240223 | 094100 | 3624377745 | 3875 | 3890 | 3890 | 3855 | 3882 |
| 593 | 20240223 | 094000 | 3609393695 | 3890 | 3900 | 3900 | 3865 | 3910 |
| 594 | 20240223 | 093900 | 3594180280 | 3900 | 3890 | 3910 | 3875 | 10226 |
| 595 | 20240223 | 093800 | 3554209815 | 3890 | 3875 | 3890 | 3855 | 3806 |
| 596 | 20240223 | 093700 | 3539505010 | 3855 | 3845 | 3860 | 3845 | 999 |
| 597 | 20240223 | 093600 | 3535657340 | 3850 | 3845 | 3880 | 3845 | 7834 |
| 598 | 20240223 | 093500 | 3505496595 | 3845 | 3825 | 3845 | 3825 | 14329 |
| 599 | 20240223 | 093400 | 3450615865 | 3825 | 3830 | 3845 | 3815 | 12505 |
| 600 | 20240223 | 093300 | 3402770505 | 3830 | 3855 | 3855 | 3810 | 14442 |
| 601 | 20240223 | 093200 | 3347532115 | 3855 | 3880 | 3880 | 3845 | 13171 |
| 602 | 20240223 | 093100 | 3296634890 | 3880 | 3930 | 3945 | 3875 | 27012 |
| 603 | 20240223 | 093000 | 3191066050 | 3930 | 3960 | 3960 | 3920 | 4057 |
| 604 | 20240223 | 092900 | 3175098610 | 3960 | 3970 | 3985 | 3940 | 5402 |
| 605 | 20240223 | 092800 | 3153675565 | 3970 | 3965 | 3975 | 3965 | 7992 |
| 606 | 20240223 | 092700 | 3121958575 | 3965 | 3980 | 3995 | 3925 | 9742 |
| 607 | 20240223 | 092600 | 3083224775 | 3950 | 3950 | 3980 | 3915 | 15621 |
| 608 | 20240223 | 092500 | 3021536640 | 3920 | 3925 | 3940 | 3915 | 3096 |
| 609 | 20240223 | 092400 | 3009391940 | 3920 | 3905 | 3940 | 3900 | 15138 |
| 610 | 20240223 | 092300 | 2950081060 | 3905 | 3915 | 3920 | 3900 | 12663 |
| 611 | 20240223 | 092200 | 2900517765 | 3915 | 3915 | 3940 | 3890 | 22753 |
| 612 | 20240223 | 092100 | 2811368010 | 3920 | 3890 | 3920 | 3880 | 8325 |
| 613 | 20240223 | 092000 | 2778843055 | 3895 | 3865 | 3905 | 3865 | 13354 |
| 614 | 20240223 | 091900 | 2726801270 | 3865 | 3870 | 3900 | 3860 | 3710 |
| 615 | 20240223 | 091800 | 2712457850 | 3870 | 3905 | 3940 | 3870 | 25379 |
| 616 | 20240223 | 091700 | 2613172815 | 3900 | 3825 | 3900 | 3805 | 32183 |
| 617 | 20240223 | 091600 | 2489174965 | 3825 | 3770 | 3825 | 3750 | 53177 |
| 618 | 20240223 | 091500 | 2288544065 | 3750 | 3825 | 3825 | 3730 | 60989 |
| 619 | 20240223 | 091400 | 2058179235 | 3810 | 3835 | 3855 | 3800 | 63067 |
| 620 | 20240223 | 091300 | 1817701115 | 3835 | 3870 | 3875 | 3830 | 61848 |
| 621 | 20240223 | 091200 | 1579375520 | 3870 | 3915 | 3915 | 3870 | 45488 |
| 622 | 20240223 | 091100 | 1402541660 | 3905 | 3910 | 3920 | 3905 | 5760 |
| 623 | 20240223 | 091000 | 1380028375 | 3910 | 3920 | 3930 | 3900 | 8576 |
| 624 | 20240223 | 090900 | 1346509815 | 3910 | 3910 | 3955 | 3900 | 51001 |
| 625 | 20240223 | 090800 | 1147116480 | 3910 | 3975 | 3975 | 3910 | 14179 |
| 626 | 20240223 | 090700 | 1091058540 | 3985 | 4005 | 4015 | 3985 | 13875 |
| 627 | 20240223 | 090600 | 1035562615 | 4015 | 4030 | 4045 | 4000 | 12369 |
| 628 | 20240223 | 090500 | 985835255 | 4045 | 4035 | 4060 | 4035 | 23040 |
| 629 | 20240223 | 090400 | 892478770 | 4040 | 4005 | 4090 | 4000 | 16515 |
| 630 | 20240223 | 090300 | 825429595 | 4005 | 4030 | 4070 | 3950 | 76760 |
| 631 | 20240223 | 090200 | 515203120 | 4025 | 3940 | 4030 | 3940 | 26794 |
| 632 | 20240223 | 090100 | 408104855 | 3960 | 3900 | 3960 | 3880 | 56388 |
| 633 | 20240223 | 090000 | 187127435 | 3900 | 3885 | 3935 | 3870 | 47328 |