34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 5843 |
| 3 | 20240221 | 192600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 4 | 20240221 | 192500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 5 | 20240221 | 192400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 6 | 20240221 | 192300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 7 | 20240221 | 192200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 8 | 20240221 | 192100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 9 | 20240221 | 192000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 10 | 20240221 | 191900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 11 | 20240221 | 191800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 12 | 20240221 | 191700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 13 | 20240221 | 191600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 14 | 20240221 | 191500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 15 | 20240221 | 191400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 16 | 20240221 | 191300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 17 | 20240221 | 191200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 18 | 20240221 | 191100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 19 | 20240221 | 191000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 20 | 20240221 | 190900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 21 | 20240221 | 190800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 22 | 20240221 | 190700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 23 | 20240221 | 190600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 24 | 20240221 | 190500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 25 | 20240221 | 190400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 26 | 20240221 | 190300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 27 | 20240221 | 190200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 28 | 20240221 | 190100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 29 | 20240221 | 190000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 30 | 20240221 | 185900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 31 | 20240221 | 185800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 32 | 20240221 | 185700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 5843 |
| 33 | 20240221 | 185600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 34 | 20240221 | 185500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 35 | 20240221 | 185400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 36 | 20240221 | 185300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 37 | 20240221 | 185200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 38 | 20240221 | 185100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 39 | 20240221 | 185000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 40 | 20240221 | 184900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 41 | 20240221 | 184800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 42 | 20240221 | 184700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 43 | 20240221 | 184600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 44 | 20240221 | 184500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 45 | 20240221 | 184400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 46 | 20240221 | 184300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 47 | 20240221 | 184200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 48 | 20240221 | 184100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 49 | 20240221 | 184000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 50 | 20240221 | 183900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 51 | 20240221 | 183800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 52 | 20240221 | 183700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 53 | 20240221 | 183600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 54 | 20240221 | 183500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 55 | 20240221 | 183400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 56 | 20240221 | 183300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 57 | 20240221 | 183200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 58 | 20240221 | 183100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 59 | 20240221 | 183000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 60 | 20240221 | 182900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 61 | 20240221 | 182800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 62 | 20240221 | 182700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 5843 |
| 63 | 20240221 | 182600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 64 | 20240221 | 182500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 65 | 20240221 | 182400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 66 | 20240221 | 182300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 67 | 20240221 | 182200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 68 | 20240221 | 182100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 69 | 20240221 | 182000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 70 | 20240221 | 181900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 71 | 20240221 | 181800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 72 | 20240221 | 181700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 73 | 20240221 | 181600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 74 | 20240221 | 181500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 75 | 20240221 | 181400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 76 | 20240221 | 181300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 77 | 20240221 | 181200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 78 | 20240221 | 181100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 79 | 20240221 | 181000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 80 | 20240221 | 180900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 81 | 20240221 | 180800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 82 | 20240221 | 180700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 83 | 20240221 | 180600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 84 | 20240221 | 180500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 85 | 20240221 | 180400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 86 | 20240221 | 180300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 87 | 20240221 | 180200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 88 | 20240221 | 180100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 89 | 20240221 | 180000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 90 | 20240221 | 175900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 91 | 20240221 | 175800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 92 | 20240221 | 175700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 5843 |
| 93 | 20240221 | 175600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 94 | 20240221 | 175500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 95 | 20240221 | 175400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 96 | 20240221 | 175300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 97 | 20240221 | 175200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 98 | 20240221 | 175100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 99 | 20240221 | 175000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 100 | 20240221 | 174900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 101 | 20240221 | 174800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 102 | 20240221 | 174700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 103 | 20240221 | 174600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 104 | 20240221 | 174500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 105 | 20240221 | 174400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 106 | 20240221 | 174300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 107 | 20240221 | 174200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 108 | 20240221 | 174100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 109 | 20240221 | 174000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 110 | 20240221 | 173900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 111 | 20240221 | 173800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 112 | 20240221 | 173700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 113 | 20240221 | 173600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 114 | 20240221 | 173500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 115 | 20240221 | 173400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 116 | 20240221 | 173300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 117 | 20240221 | 173200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 118 | 20240221 | 173100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 119 | 20240221 | 173000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 120 | 20240221 | 172900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 121 | 20240221 | 172800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 122 | 20240221 | 172700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 5843 |
| 123 | 20240221 | 172600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 124 | 20240221 | 172500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 125 | 20240221 | 172400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 126 | 20240221 | 172300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 127 | 20240221 | 172200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 128 | 20240221 | 172100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 129 | 20240221 | 172000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 130 | 20240221 | 171900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 131 | 20240221 | 171800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 132 | 20240221 | 171700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 133 | 20240221 | 171600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 134 | 20240221 | 171500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 135 | 20240221 | 171400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 136 | 20240221 | 171300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 137 | 20240221 | 171200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 138 | 20240221 | 171100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 139 | 20240221 | 171000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 140 | 20240221 | 170900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 141 | 20240221 | 170800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 142 | 20240221 | 170700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 143 | 20240221 | 170600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 144 | 20240221 | 170500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 145 | 20240221 | 170400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 146 | 20240221 | 170300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 147 | 20240221 | 170200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 148 | 20240221 | 170100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 149 | 20240221 | 170000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 150 | 20240221 | 165900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 151 | 20240221 | 165800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 152 | 20240221 | 165700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 5843 |
| 153 | 20240221 | 165600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 154 | 20240221 | 165500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 155 | 20240221 | 165400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 156 | 20240221 | 165300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 157 | 20240221 | 165200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 158 | 20240221 | 165100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 159 | 20240221 | 165000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 160 | 20240221 | 164900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 161 | 20240221 | 164800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 162 | 20240221 | 164700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 163 | 20240221 | 164600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 164 | 20240221 | 164500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 165 | 20240221 | 164400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 166 | 20240221 | 164300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 167 | 20240221 | 164200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 168 | 20240221 | 164100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 169 | 20240221 | 164000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 170 | 20240221 | 163900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 171 | 20240221 | 163800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 172 | 20240221 | 163700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 173 | 20240221 | 163600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 174 | 20240221 | 163500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 175 | 20240221 | 163400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 176 | 20240221 | 163300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 177 | 20240221 | 163200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 178 | 20240221 | 163100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 179 | 20240221 | 163000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 180 | 20240221 | 162900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 181 | 20240221 | 162800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 182 | 20240221 | 162700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 5843 |
| 183 | 20240221 | 162600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 184 | 20240221 | 162500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 185 | 20240221 | 162400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 186 | 20240221 | 162300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 187 | 20240221 | 162200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 188 | 20240221 | 162100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 189 | 20240221 | 162000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 190 | 20240221 | 161900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 191 | 20240221 | 161800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 192 | 20240221 | 161700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 193 | 20240221 | 161600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 194 | 20240221 | 161500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 195 | 20240221 | 161400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 196 | 20240221 | 161300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 197 | 20240221 | 161200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 198 | 20240221 | 161100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 199 | 20240221 | 161000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 200 | 20240221 | 160900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 201 | 20240221 | 160800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 202 | 20240221 | 160700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 203 | 20240221 | 160600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 204 | 20240221 | 160500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 205 | 20240221 | 160400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 206 | 20240221 | 160300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 207 | 20240221 | 160200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 208 | 20240221 | 160100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 209 | 20240221 | 160000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 210 | 20240221 | 155900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 211 | 20240221 | 155800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 212 | 20240221 | 155700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 5843 |
| 213 | 20240221 | 155600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 214 | 20240221 | 155500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 215 | 20240221 | 155400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 216 | 20240221 | 155300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 217 | 20240221 | 155200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 218 | 20240221 | 155100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 219 | 20240221 | 155000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 220 | 20240221 | 154900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 221 | 20240221 | 154800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 222 | 20240221 | 154700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 223 | 20240221 | 154600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 224 | 20240221 | 154500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 225 | 20240221 | 154400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 226 | 20240221 | 154300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 227 | 20240221 | 154200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 228 | 20240221 | 154100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 229 | 20240221 | 154000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 230 | 20240221 | 153900 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 231 | 20240221 | 153800 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 232 | 20240221 | 153700 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 233 | 20240221 | 153600 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 234 | 20240221 | 153500 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 235 | 20240221 | 153400 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 236 | 20240221 | 153300 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 237 | 20240221 | 153200 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 238 | 20240221 | 153100 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 0 |
| 239 | 20240221 | 153000 | 15388998110 | 19200 | 19200 | 19200 | 19200 | 5843 |
| 240 | 20240221 | 152900 | 15276812510 | 19270 | 19270 | 19270 | 19270 | 0 |
| 241 | 20240221 | 152800 | 15276812510 | 19270 | 19270 | 19270 | 19270 | 0 |
| 242 | 20240221 | 152700 | 15276812510 | 19270 | 19270 | 19270 | 19270 | 0 |
| 243 | 20240221 | 152600 | 15276812510 | 19270 | 19270 | 19270 | 19270 | 0 |
| 244 | 20240221 | 152500 | 15276812510 | 19270 | 19270 | 19270 | 19270 | 0 |
| 245 | 20240221 | 152400 | 15276812510 | 19270 | 19270 | 19270 | 19270 | 0 |
| 246 | 20240221 | 152300 | 15276812510 | 19270 | 19270 | 19270 | 19270 | 0 |
| 247 | 20240221 | 152200 | 15276812510 | 19270 | 19270 | 19270 | 19270 | 0 |
| 248 | 20240221 | 152100 | 15276812510 | 19270 | 19270 | 19270 | 19270 | 0 |
| 249 | 20240221 | 152000 | 15276812510 | 19270 | 19270 | 19270 | 19270 | 0 |
| 250 | 20240221 | 151900 | 15276812510 | 19270 | 19270 | 19270 | 19230 | 1366 |
| 251 | 20240221 | 151800 | 15250534810 | 19230 | 19230 | 19230 | 19230 | 1195 |
| 252 | 20240221 | 151700 | 15227554960 | 19230 | 19220 | 19290 | 19220 | 372 |
| 253 | 20240221 | 151600 | 15220395980 | 19290 | 19290 | 19290 | 19220 | 963 |
| 254 | 20240221 | 151500 | 15201879500 | 19230 | 19220 | 19230 | 19220 | 1632 |
| 255 | 20240221 | 151400 | 15170504300 | 19220 | 19250 | 19250 | 19210 | 2198 |
| 256 | 20240221 | 151300 | 15128231090 | 19240 | 19280 | 19280 | 19240 | 109 |
| 257 | 20240221 | 151200 | 15126129930 | 19280 | 19300 | 19300 | 19280 | 1923 |
| 258 | 20240221 | 151100 | 15089049730 | 19300 | 19300 | 19320 | 19290 | 705 |
| 259 | 20240221 | 151000 | 15075443150 | 19300 | 19300 | 19330 | 19290 | 590 |
| 260 | 20240221 | 150900 | 15064045510 | 19320 | 19320 | 19330 | 19300 | 1619 |
| 261 | 20240221 | 150800 | 15032767430 | 19330 | 19310 | 19340 | 19310 | 894 |
| 262 | 20240221 | 150700 | 15015487960 | 19340 | 19330 | 19340 | 19330 | 702 |
| 263 | 20240221 | 150600 | 15001918190 | 19340 | 19360 | 19370 | 19310 | 1038 |
| 264 | 20240221 | 150500 | 14981841740 | 19360 | 19350 | 19370 | 19350 | 1062 |
| 265 | 20240221 | 150400 | 14961288020 | 19350 | 19230 | 19350 | 19230 | 1271 |
| 266 | 20240221 | 150300 | 14936744230 | 19200 | 19200 | 19210 | 19200 | 396 |
| 267 | 20240221 | 150200 | 14929141010 | 19180 | 19220 | 19280 | 19180 | 633 |
| 268 | 20240221 | 150100 | 14916975290 | 19180 | 19180 | 19220 | 19180 | 1750 |
| 269 | 20240221 | 150000 | 14883389790 | 19180 | 19170 | 19180 | 19160 | 2272 |
| 270 | 20240221 | 145900 | 14839844250 | 19170 | 19170 | 19170 | 19170 | 108 |
| 271 | 20240221 | 145800 | 14837773890 | 19170 | 19180 | 19180 | 19160 | 208 |
| 272 | 20240221 | 145700 | 14833786930 | 19180 | 19160 | 19180 | 19160 | 212 |
| 273 | 20240221 | 145600 | 14829722910 | 19170 | 19140 | 19170 | 19130 | 8171 |
| 274 | 20240221 | 145500 | 14673308840 | 19140 | 19160 | 19160 | 19130 | 2790 |
| 275 | 20240221 | 145400 | 14619889830 | 19160 | 19160 | 19170 | 19150 | 974 |
| 276 | 20240221 | 145300 | 14601227540 | 19160 | 19160 | 19170 | 19150 | 1740 |
| 277 | 20240221 | 145200 | 14567902120 | 19150 | 19170 | 19170 | 19150 | 604 |
| 278 | 20240221 | 145100 | 14556328220 | 19160 | 19200 | 19200 | 19160 | 1669 |
| 279 | 20240221 | 145000 | 14524338620 | 19200 | 19170 | 19200 | 19170 | 2584 |
| 280 | 20240221 | 144900 | 14474788830 | 19170 | 19200 | 19200 | 19170 | 856 |
| 281 | 20240221 | 144800 | 14458371690 | 19180 | 19180 | 19200 | 19180 | 2684 |
| 282 | 20240221 | 144700 | 14406889610 | 19190 | 19210 | 19210 | 19190 | 1350 |
| 283 | 20240221 | 144600 | 14380978630 | 19210 | 19200 | 19210 | 19200 | 496 |
| 284 | 20240221 | 144500 | 14371455410 | 19200 | 19200 | 19200 | 19200 | 1126 |
| 285 | 20240221 | 144400 | 14349836210 | 19200 | 19220 | 19230 | 19200 | 4148 |
| 286 | 20240221 | 144300 | 14270183990 | 19220 | 19220 | 19230 | 19220 | 312 |
| 287 | 20240221 | 144200 | 14264185300 | 19230 | 19230 | 19230 | 19200 | 1181 |
| 288 | 20240221 | 144100 | 14241497440 | 19220 | 19230 | 19230 | 19220 | 230 |
| 289 | 20240221 | 144000 | 14237075290 | 19230 | 19220 | 19230 | 19200 | 3680 |
| 290 | 20240221 | 143900 | 14166362060 | 19220 | 19200 | 19230 | 19200 | 263 |
| 291 | 20240221 | 143800 | 14161311710 | 19210 | 19220 | 19220 | 19210 | 3825 |
| 292 | 20240221 | 143700 | 14087832410 | 19220 | 19230 | 19230 | 19220 | 1085 |
| 293 | 20240221 | 143600 | 14066978610 | 19230 | 19230 | 19230 | 19220 | 747 |
| 294 | 20240221 | 143500 | 14052617050 | 19230 | 19250 | 19260 | 19230 | 3503 |
| 295 | 20240221 | 143400 | 13985217520 | 19270 | 19250 | 19270 | 19250 | 1657 |
| 296 | 20240221 | 143300 | 13953310210 | 19250 | 19270 | 19270 | 19250 | 286 |
| 297 | 20240221 | 143200 | 13947804690 | 19250 | 19260 | 19260 | 19250 | 476 |
| 298 | 20240221 | 143100 | 13938641480 | 19260 | 19270 | 19270 | 19250 | 477 |
| 299 | 20240221 | 143000 | 13929451820 | 19260 | 19250 | 19280 | 19250 | 817 |
| 300 | 20240221 | 142900 | 13913712770 | 19250 | 19250 | 19250 | 19240 | 347 |
| 301 | 20240221 | 142800 | 13907033120 | 19250 | 19260 | 19260 | 19250 | 332 |
| 302 | 20240221 | 142700 | 13900642080 | 19250 | 19250 | 19250 | 19250 | 95 |
| 303 | 20240221 | 142600 | 13898813330 | 19250 | 19250 | 19260 | 19240 | 292 |
| 304 | 20240221 | 142500 | 13893192510 | 19250 | 19260 | 19260 | 19250 | 1922 |
| 305 | 20240221 | 142400 | 13856193190 | 19250 | 19260 | 19270 | 19250 | 952 |
| 306 | 20240221 | 142300 | 13837854970 | 19260 | 19250 | 19260 | 19250 | 151 |
| 307 | 20240221 | 142200 | 13834947470 | 19250 | 19270 | 19270 | 19250 | 331 |
| 308 | 20240221 | 142100 | 13828572440 | 19260 | 19280 | 19280 | 19260 | 1804 |
| 309 | 20240221 | 142000 | 13793811870 | 19280 | 19280 | 19280 | 19270 | 369 |
| 310 | 20240221 | 141900 | 13786697560 | 19290 | 19270 | 19290 | 19270 | 1137 |
| 311 | 20240221 | 141800 | 13764764890 | 19270 | 19290 | 19290 | 19260 | 226 |
| 312 | 20240221 | 141700 | 13760409690 | 19310 | 19260 | 19310 | 19260 | 565 |
| 313 | 20240221 | 141600 | 13749517170 | 19270 | 19270 | 19280 | 19270 | 351 |
| 314 | 20240221 | 141500 | 13742753390 | 19270 | 19280 | 19280 | 19270 | 893 |
| 315 | 20240221 | 141400 | 13725541720 | 19280 | 19280 | 19290 | 19280 | 360 |
| 316 | 20240221 | 141300 | 13718600900 | 19280 | 19270 | 19280 | 19260 | 554 |
| 317 | 20240221 | 141200 | 13707928200 | 19260 | 19270 | 19270 | 19260 | 175 |
| 318 | 20240221 | 141100 | 13704557360 | 19270 | 19270 | 19270 | 19260 | 840 |
| 319 | 20240221 | 141000 | 13688377060 | 19270 | 19270 | 19270 | 19270 | 10 |
| 320 | 20240221 | 140900 | 13688184360 | 19270 | 19260 | 19270 | 19260 | 71 |
| 321 | 20240221 | 140800 | 13686816680 | 19250 | 19270 | 19270 | 19250 | 896 |
| 322 | 20240221 | 140700 | 13669558030 | 19270 | 19290 | 19290 | 19260 | 1582 |
| 323 | 20240221 | 140600 | 13639081810 | 19290 | 19290 | 19290 | 19270 | 1004 |
| 324 | 20240221 | 140500 | 13619720530 | 19290 | 19320 | 19320 | 19290 | 157 |
| 325 | 20240221 | 140400 | 13616690410 | 19320 | 19320 | 19320 | 19320 | 2 |
| 326 | 20240221 | 140300 | 13616651770 | 19300 | 19310 | 19320 | 19300 | 253 |
| 327 | 20240221 | 140200 | 13611768220 | 19300 | 19300 | 19310 | 19300 | 745 |
| 328 | 20240221 | 140100 | 13597389710 | 19300 | 19300 | 19320 | 19300 | 897 |
| 329 | 20240221 | 140000 | 13580077190 | 19300 | 19320 | 19320 | 19300 | 132 |
| 330 | 20240221 | 135900 | 13577529410 | 19320 | 19340 | 19340 | 19320 | 52 |
| 331 | 20240221 | 135800 | 13576524750 | 19340 | 19290 | 19350 | 19290 | 473 |
| 332 | 20240221 | 135700 | 13567388570 | 19290 | 19300 | 19320 | 19290 | 247 |
| 333 | 20240221 | 135600 | 13562621700 | 19290 | 19300 | 19300 | 19290 | 271 |
| 334 | 20240221 | 135500 | 13557391450 | 19300 | 19300 | 19300 | 19280 | 257 |
| 335 | 20240221 | 135400 | 13552431850 | 19330 | 19250 | 19330 | 19250 | 336 |
| 336 | 20240221 | 135300 | 13545958040 | 19250 | 19270 | 19270 | 19250 | 2481 |
| 337 | 20240221 | 135200 | 13498180260 | 19270 | 19290 | 19290 | 19260 | 313 |
| 338 | 20240221 | 135100 | 13492148710 | 19290 | 19290 | 19290 | 19260 | 1303 |
| 339 | 20240221 | 135000 | 13467031820 | 19290 | 19320 | 19320 | 19290 | 746 |
| 340 | 20240221 | 134900 | 13452625010 | 19290 | 19270 | 19290 | 19270 | 52 |
| 341 | 20240221 | 134800 | 13451622200 | 19270 | 19280 | 19280 | 19270 | 880 |
| 342 | 20240221 | 134700 | 13434664580 | 19280 | 19310 | 19310 | 19270 | 1812 |
| 343 | 20240221 | 134600 | 13399727060 | 19290 | 19330 | 19330 | 19290 | 2896 |
| 344 | 20240221 | 134500 | 13343774780 | 19330 | 19330 | 19330 | 19330 | 657 |
| 345 | 20240221 | 134400 | 13331074970 | 19330 | 19330 | 19350 | 19330 | 66 |
| 346 | 20240221 | 134300 | 13329799110 | 19330 | 19330 | 19340 | 19320 | 1011 |
| 347 | 20240221 | 134200 | 13310263900 | 19340 | 19330 | 19340 | 19330 | 672 |
| 348 | 20240221 | 134100 | 13297271660 | 19340 | 19370 | 19370 | 19340 | 2473 |
| 349 | 20240221 | 134000 | 13249410810 | 19370 | 19370 | 19370 | 19350 | 1190 |
| 350 | 20240221 | 133900 | 13226374030 | 19390 | 19360 | 19390 | 19360 | 50 |
| 351 | 20240221 | 133800 | 13225406000 | 19360 | 19360 | 19360 | 19360 | 45 |
| 352 | 20240221 | 133700 | 13224534800 | 19360 | 19380 | 19380 | 19360 | 904 |
| 353 | 20240221 | 133600 | 13207023350 | 19390 | 19380 | 19390 | 19380 | 322 |
| 354 | 20240221 | 133500 | 13200780090 | 19400 | 19370 | 19400 | 19370 | 399 |
| 355 | 20240221 | 133400 | 13193044690 | 19380 | 19380 | 19380 | 19360 | 225 |
| 356 | 20240221 | 133300 | 13188686280 | 19370 | 19400 | 19400 | 19370 | 2277 |
| 357 | 20240221 | 133200 | 13144570770 | 19400 | 19400 | 19400 | 19400 | 1985 |
| 358 | 20240221 | 133100 | 13106061770 | 19420 | 19420 | 19420 | 19400 | 1507 |
| 359 | 20240221 | 133000 | 13076817260 | 19420 | 19420 | 19420 | 19420 | 159 |
| 360 | 20240221 | 132900 | 13073729480 | 19420 | 19420 | 19430 | 19420 | 318 |
| 361 | 20240221 | 132800 | 13067551010 | 19420 | 19420 | 19420 | 19420 | 84 |
| 362 | 20240221 | 132700 | 13065919730 | 19420 | 19420 | 19430 | 19420 | 345 |
| 363 | 20240221 | 132600 | 13059219790 | 19430 | 19410 | 19430 | 19410 | 584 |
| 364 | 20240221 | 132500 | 13047877730 | 19420 | 19460 | 19490 | 19420 | 1898 |
| 365 | 20240221 | 132400 | 13010966920 | 19490 | 19490 | 19500 | 19450 | 2651 |
| 366 | 20240221 | 132300 | 12959332300 | 19500 | 19470 | 19500 | 19470 | 127 |
| 367 | 20240221 | 132200 | 12956858110 | 19480 | 19450 | 19480 | 19450 | 158 |
| 368 | 20240221 | 132100 | 12953782140 | 19460 | 19440 | 19460 | 19440 | 185 |
| 369 | 20240221 | 132000 | 12950183440 | 19450 | 19440 | 19450 | 19440 | 270 |
| 370 | 20240221 | 131900 | 12944934030 | 19440 | 19430 | 19440 | 19430 | 489 |
| 371 | 20240221 | 131800 | 12935429390 | 19430 | 19410 | 19430 | 19410 | 1468 |
| 372 | 20240221 | 131700 | 12906922690 | 19420 | 19410 | 19420 | 19410 | 355 |
| 373 | 20240221 | 131600 | 12900029280 | 19410 | 19410 | 19420 | 19410 | 306 |
| 374 | 20240221 | 131500 | 12894087560 | 19410 | 19370 | 19410 | 19370 | 295 |
| 375 | 20240221 | 131400 | 12888366660 | 19380 | 19360 | 19380 | 19360 | 46 |
| 376 | 20240221 | 131300 | 12887475820 | 19360 | 19370 | 19370 | 19360 | 289 |
| 377 | 20240221 | 131200 | 12881879470 | 19370 | 19370 | 19380 | 19360 | 83 |
| 378 | 20240221 | 131100 | 12880271390 | 19370 | 19360 | 19370 | 19360 | 182 |
| 379 | 20240221 | 131000 | 12876747040 | 19360 | 19370 | 19370 | 19360 | 25 |
| 380 | 20240221 | 130900 | 12876263010 | 19350 | 19350 | 19350 | 19350 | 45 |
| 381 | 20240221 | 130800 | 12875392260 | 19370 | 19370 | 19370 | 19320 | 550 |
| 382 | 20240221 | 130700 | 12864748580 | 19370 | 19340 | 19370 | 19340 | 684 |
| 383 | 20240221 | 130600 | 12851513710 | 19340 | 19340 | 19350 | 19320 | 347 |
| 384 | 20240221 | 130500 | 12844807110 | 19340 | 19350 | 19350 | 19320 | 895 |
| 385 | 20240221 | 130400 | 12827509300 | 19350 | 19300 | 19350 | 19280 | 846 |
| 386 | 20240221 | 130300 | 12811175160 | 19300 | 19310 | 19340 | 19280 | 7910 |
| 387 | 20240221 | 130200 | 12658452330 | 19320 | 19320 | 19320 | 19310 | 108 |
| 388 | 20240221 | 130100 | 12656365820 | 19320 | 19320 | 19320 | 19310 | 60 |
| 389 | 20240221 | 130000 | 12655206630 | 19310 | 19340 | 19340 | 19310 | 38 |
| 390 | 20240221 | 125900 | 12654472250 | 19340 | 19350 | 19350 | 19290 | 776 |
| 391 | 20240221 | 125800 | 12639498510 | 19350 | 19280 | 19350 | 19280 | 776 |
| 392 | 20240221 | 125700 | 12624501610 | 19270 | 19290 | 19300 | 19270 | 1613 |
| 393 | 20240221 | 125600 | 12593391750 | 19290 | 19330 | 19350 | 19290 | 2226 |
| 394 | 20240221 | 125500 | 12550405990 | 19320 | 19310 | 19320 | 19310 | 310 |
| 395 | 20240221 | 125400 | 12544417110 | 19320 | 19310 | 19320 | 19310 | 448 |
| 396 | 20240221 | 125300 | 12535765500 | 19310 | 19300 | 19320 | 19300 | 426 |
| 397 | 20240221 | 125200 | 12527535630 | 19310 | 19300 | 19310 | 19300 | 172 |
| 398 | 20240221 | 125100 | 12524215470 | 19300 | 19310 | 19310 | 19300 | 234 |
| 399 | 20240221 | 125000 | 12519697980 | 19320 | 19300 | 19320 | 19300 | 41 |
| 400 | 20240221 | 124900 | 12518906560 | 19300 | 19300 | 19300 | 19300 | 453 |
| 401 | 20240221 | 124800 | 12510163660 | 19300 | 19320 | 19320 | 19300 | 511 |
| 402 | 20240221 | 124700 | 12500301160 | 19300 | 19300 | 19310 | 19300 | 845 |
| 403 | 20240221 | 124600 | 12483990610 | 19300 | 19280 | 19310 | 19280 | 448 |
| 404 | 20240221 | 124500 | 12475350310 | 19280 | 19270 | 19280 | 19250 | 1988 |
| 405 | 20240221 | 124400 | 12437029640 | 19250 | 19320 | 19320 | 19250 | 6532 |
| 406 | 20240221 | 124300 | 12310986420 | 19330 | 19350 | 19350 | 19320 | 2071 |
| 407 | 20240221 | 124200 | 12270942620 | 19350 | 19350 | 19350 | 19350 | 666 |
| 408 | 20240221 | 124100 | 12258055520 | 19350 | 19370 | 19370 | 19350 | 3319 |
| 409 | 20240221 | 124000 | 12193786710 | 19370 | 19370 | 19380 | 19370 | 686 |
| 410 | 20240221 | 123900 | 12180492960 | 19370 | 19370 | 19380 | 19370 | 626 |
| 411 | 20240221 | 123800 | 12168363280 | 19370 | 19370 | 19370 | 19360 | 1238 |
| 412 | 20240221 | 123700 | 12144383490 | 19370 | 19380 | 19380 | 19370 | 1349 |
| 413 | 20240221 | 123600 | 12118241460 | 19380 | 19390 | 19390 | 19380 | 518 |
| 414 | 20240221 | 123500 | 12108202470 | 19400 | 19390 | 19400 | 19380 | 214 |
| 415 | 20240221 | 123400 | 12104055070 | 19400 | 19400 | 19420 | 19390 | 1122 |
| 416 | 20240221 | 123300 | 12082287380 | 19400 | 19410 | 19410 | 19400 | 282 |
| 417 | 20240221 | 123200 | 12076815220 | 19410 | 19380 | 19410 | 19380 | 97 |
| 418 | 20240221 | 123100 | 12074933610 | 19380 | 19360 | 19380 | 19360 | 1626 |
| 419 | 20240221 | 123000 | 12043432220 | 19370 | 19360 | 19370 | 19360 | 110 |
| 420 | 20240221 | 122900 | 12041302610 | 19360 | 19350 | 19410 | 19350 | 700 |
| 421 | 20240221 | 122800 | 12027721010 | 19350 | 19370 | 19410 | 19350 | 1647 |
| 422 | 20240221 | 122700 | 11995834430 | 19390 | 19420 | 19420 | 19390 | 39 |
| 423 | 20240221 | 122600 | 11995077490 | 19420 | 19390 | 19420 | 19390 | 699 |
| 424 | 20240221 | 122500 | 11981514220 | 19390 | 19360 | 19390 | 19360 | 1169 |
| 425 | 20240221 | 122400 | 11958867270 | 19370 | 19360 | 19370 | 19350 | 2350 |
| 426 | 20240221 | 122300 | 11913373850 | 19360 | 19400 | 19400 | 19360 | 660 |
| 427 | 20240221 | 122200 | 11900593010 | 19400 | 19360 | 19400 | 19360 | 547 |
| 428 | 20240221 | 122100 | 11889989400 | 19370 | 19370 | 19370 | 19350 | 1621 |
| 429 | 20240221 | 122000 | 11858595240 | 19370 | 19390 | 19390 | 19370 | 1675 |
| 430 | 20240221 | 121900 | 11826140460 | 19380 | 19370 | 19380 | 19370 | 1563 |
| 431 | 20240221 | 121800 | 11795855730 | 19370 | 19430 | 19430 | 19370 | 2939 |
| 432 | 20240221 | 121700 | 11738860020 | 19440 | 19450 | 19480 | 19440 | 353 |
| 433 | 20240221 | 121600 | 11731994020 | 19480 | 19420 | 19490 | 19410 | 770 |
| 434 | 20240221 | 121500 | 11717031480 | 19430 | 19500 | 19500 | 19420 | 789 |
| 435 | 20240221 | 121400 | 11701673440 | 19500 | 19490 | 19500 | 19480 | 1071 |
| 436 | 20240221 | 121300 | 11680799160 | 19490 | 19530 | 19530 | 19480 | 1871 |
| 437 | 20240221 | 121200 | 11644314880 | 19530 | 19520 | 19530 | 19520 | 12 |
| 438 | 20240221 | 121100 | 11644080560 | 19520 | 19540 | 19550 | 19520 | 1307 |
| 439 | 20240221 | 121000 | 11618553250 | 19550 | 19550 | 19560 | 19540 | 138 |
| 440 | 20240221 | 120900 | 11615856300 | 19540 | 19560 | 19560 | 19540 | 593 |
| 441 | 20240221 | 120800 | 11604261920 | 19560 | 19590 | 19590 | 19560 | 31 |
| 442 | 20240221 | 120700 | 11603655080 | 19570 | 19600 | 19600 | 19570 | 96 |
| 443 | 20240221 | 120600 | 11601773820 | 19610 | 19570 | 19610 | 19570 | 76 |
| 444 | 20240221 | 120500 | 11600285230 | 19580 | 19590 | 19590 | 19580 | 60 |
| 445 | 20240221 | 120400 | 11599109900 | 19590 | 19590 | 19590 | 19590 | 80 |
| 446 | 20240221 | 120300 | 11597542700 | 19590 | 19590 | 19610 | 19580 | 964 |
| 447 | 20240221 | 120200 | 11578658180 | 19590 | 19610 | 19610 | 19590 | 101 |
| 448 | 20240221 | 120100 | 11576677980 | 19600 | 19580 | 19600 | 19570 | 122 |
| 449 | 20240221 | 120000 | 11574289150 | 19580 | 19530 | 19580 | 19530 | 321 |
| 450 | 20240221 | 115900 | 11568012330 | 19520 | 19510 | 19530 | 19510 | 23 |
| 451 | 20240221 | 115800 | 11567563540 | 19510 | 19590 | 19590 | 19510 | 3423 |
| 452 | 20240221 | 115700 | 11500629240 | 19590 | 19600 | 19610 | 19590 | 605 |
| 453 | 20240221 | 115600 | 11488771990 | 19600 | 19570 | 19600 | 19570 | 413 |
| 454 | 20240221 | 115500 | 11480682830 | 19570 | 19670 | 19680 | 19570 | 4250 |
| 455 | 20240221 | 115400 | 11397342290 | 19680 | 19620 | 19690 | 19600 | 598 |
| 456 | 20240221 | 115300 | 11385596610 | 19620 | 19580 | 19650 | 19580 | 990 |
| 457 | 20240221 | 115200 | 11366165680 | 19630 | 19600 | 19630 | 19590 | 1652 |
| 458 | 20240221 | 115100 | 11333771020 | 19620 | 19600 | 19620 | 19600 | 299 |
| 459 | 20240221 | 115000 | 11327905820 | 19600 | 19600 | 19630 | 19580 | 1078 |
| 460 | 20240221 | 114900 | 11306769560 | 19590 | 19600 | 19640 | 19590 | 455 |
| 461 | 20240221 | 114800 | 11297853090 | 19600 | 19620 | 19620 | 19580 | 1699 |
| 462 | 20240221 | 114700 | 11264545360 | 19600 | 19620 | 19620 | 19600 | 103 |
| 463 | 20240221 | 114600 | 11262525360 | 19630 | 19560 | 19640 | 19560 | 2032 |
| 464 | 20240221 | 114500 | 11222721740 | 19560 | 19560 | 19570 | 19550 | 647 |
| 465 | 20240221 | 114400 | 11210064020 | 19560 | 19590 | 19590 | 19550 | 541 |
| 466 | 20240221 | 114300 | 11199482730 | 19590 | 19570 | 19640 | 19560 | 723 |
| 467 | 20240221 | 114200 | 11185319460 | 19590 | 19560 | 19600 | 19530 | 1157 |
| 468 | 20240221 | 114100 | 11162691730 | 19560 | 19610 | 19610 | 19550 | 767 |
| 469 | 20240221 | 114000 | 11147686380 | 19610 | 19540 | 19620 | 19530 | 809 |
| 470 | 20240221 | 113900 | 11131836930 | 19530 | 19540 | 19550 | 19520 | 705 |
| 471 | 20240221 | 113800 | 11118056070 | 19550 | 19540 | 19630 | 19490 | 1070 |
| 472 | 20240221 | 113700 | 11097126270 | 19550 | 19400 | 19550 | 19400 | 823 |
| 473 | 20240221 | 113600 | 11081122320 | 19380 | 19420 | 19420 | 19370 | 4374 |
| 474 | 20240221 | 113500 | 10996345380 | 19400 | 19460 | 19480 | 19360 | 2659 |
| 475 | 20240221 | 113400 | 10944722370 | 19460 | 19530 | 19540 | 19460 | 1987 |
| 476 | 20240221 | 113300 | 10905970420 | 19540 | 19530 | 19540 | 19530 | 364 |
| 477 | 20240221 | 113200 | 10898859130 | 19530 | 19520 | 19530 | 19500 | 2982 |
| 478 | 20240221 | 113100 | 10840697250 | 19530 | 19520 | 19550 | 19520 | 415 |
| 479 | 20240221 | 113000 | 10832590100 | 19520 | 19530 | 19530 | 19520 | 158 |
| 480 | 20240221 | 112900 | 10829505680 | 19530 | 19510 | 19540 | 19510 | 1642 |
| 481 | 20240221 | 112800 | 10797461920 | 19520 | 19550 | 19550 | 19510 | 1260 |
| 482 | 20240221 | 112700 | 10772856810 | 19550 | 19570 | 19570 | 19550 | 114 |
| 483 | 20240221 | 112600 | 10770626810 | 19570 | 19580 | 19580 | 19570 | 180 |
| 484 | 20240221 | 112500 | 10767102940 | 19650 | 19560 | 19650 | 19550 | 1968 |
| 485 | 20240221 | 112400 | 10728529760 | 19570 | 19610 | 19610 | 19550 | 963 |
| 486 | 20240221 | 112300 | 10709677580 | 19650 | 19600 | 19650 | 19600 | 612 |
| 487 | 20240221 | 112200 | 10697668880 | 19600 | 19620 | 19630 | 19580 | 4871 |
| 488 | 20240221 | 112100 | 10602192790 | 19620 | 19700 | 19700 | 19620 | 1713 |
| 489 | 20240221 | 112000 | 10568556580 | 19700 | 19620 | 19700 | 19620 | 232 |
| 490 | 20240221 | 111900 | 10564003470 | 19620 | 19630 | 19630 | 19620 | 370 |
| 491 | 20240221 | 111800 | 10556740670 | 19630 | 19650 | 19680 | 19630 | 1392 |
| 492 | 20240221 | 111700 | 10529399620 | 19630 | 19650 | 19670 | 19620 | 2592 |
| 493 | 20240221 | 111600 | 10478505390 | 19650 | 19720 | 19730 | 19650 | 3187 |
| 494 | 20240221 | 111500 | 10415737140 | 19720 | 19730 | 19750 | 19720 | 914 |
| 495 | 20240221 | 111400 | 10397709650 | 19730 | 19800 | 19800 | 19720 | 2594 |
| 496 | 20240221 | 111300 | 10346438320 | 19830 | 19820 | 19830 | 19800 | 754 |
| 497 | 20240221 | 111200 | 10331497100 | 19810 | 19800 | 19840 | 19780 | 1870 |
| 498 | 20240221 | 111100 | 10294448440 | 19800 | 19800 | 19850 | 19790 | 2839 |
| 499 | 20240221 | 111000 | 10238243730 | 19810 | 19830 | 19870 | 19800 | 1272 |
| 500 | 20240221 | 110900 | 10213030980 | 19830 | 19860 | 19860 | 19800 | 1575 |
| 501 | 20240221 | 110800 | 10181808720 | 19870 | 19900 | 19900 | 19870 | 3009 |
| 502 | 20240221 | 110700 | 10121988770 | 19900 | 19980 | 19980 | 19860 | 2975 |
| 503 | 20240221 | 110600 | 10062783280 | 19930 | 20050 | 20050 | 19930 | 4142 |
| 504 | 20240221 | 110500 | 9979964130 | 20050 | 20100 | 20100 | 20000 | 2051 |
| 505 | 20240221 | 110400 | 9938843080 | 20150 | 20100 | 20200 | 20000 | 11936 |
| 506 | 20240221 | 110300 | 9698919880 | 20050 | 20050 | 20150 | 20050 | 7569 |
| 507 | 20240221 | 110200 | 9546821180 | 20050 | 20050 | 20100 | 20000 | 5298 |
| 508 | 20240221 | 110100 | 9440594580 | 20000 | 20050 | 20100 | 20000 | 9572 |
| 509 | 20240221 | 110000 | 9248673230 | 20100 | 20050 | 20150 | 20000 | 9560 |
| 510 | 20240221 | 105900 | 9056573580 | 20050 | 20050 | 20200 | 20050 | 8410 |
| 511 | 20240221 | 105800 | 8887246480 | 20050 | 19950 | 20150 | 19950 | 14657 |
| 512 | 20240221 | 105700 | 8593773140 | 19950 | 19810 | 19950 | 19800 | 8021 |
| 513 | 20240221 | 105600 | 8434421170 | 19810 | 19860 | 19860 | 19800 | 1800 |
| 514 | 20240221 | 105500 | 8398756900 | 19880 | 19880 | 19900 | 19880 | 1932 |
| 515 | 20240221 | 105400 | 8360328560 | 19880 | 19800 | 19890 | 19800 | 3760 |
| 516 | 20240221 | 105300 | 8285638800 | 19880 | 19900 | 19910 | 19780 | 3864 |
| 517 | 20240221 | 105200 | 8208943740 | 19900 | 19800 | 19910 | 19780 | 7154 |
| 518 | 20240221 | 105100 | 8066849440 | 19800 | 19770 | 19810 | 19740 | 2579 |
| 519 | 20240221 | 105000 | 8015821050 | 19770 | 19720 | 19770 | 19720 | 5239 |
| 520 | 20240221 | 104900 | 7912352300 | 19750 | 19620 | 19750 | 19620 | 4438 |
| 521 | 20240221 | 104800 | 7825002680 | 19630 | 19620 | 19630 | 19610 | 289 |
| 522 | 20240221 | 104700 | 7819330870 | 19610 | 19610 | 19630 | 19600 | 263 |
| 523 | 20240221 | 104600 | 7814174420 | 19610 | 19600 | 19640 | 19590 | 2527 |
| 524 | 20240221 | 104500 | 7764626090 | 19600 | 19540 | 19610 | 19540 | 3139 |
| 525 | 20240221 | 104400 | 7703211410 | 19530 | 19520 | 19530 | 19520 | 673 |
| 526 | 20240221 | 104300 | 7690068080 | 19500 | 19530 | 19540 | 19500 | 341 |
| 527 | 20240221 | 104200 | 7683407930 | 19530 | 19520 | 19530 | 19520 | 604 |
| 528 | 20240221 | 104100 | 7671612330 | 19530 | 19460 | 19540 | 19460 | 10545 |
| 529 | 20240221 | 104000 | 7466047180 | 19460 | 19450 | 19460 | 19440 | 517 |
| 530 | 20240221 | 103900 | 7455989060 | 19460 | 19480 | 19490 | 19460 | 1170 |
| 531 | 20240221 | 103800 | 7433201960 | 19480 | 19440 | 19480 | 19440 | 722 |
| 532 | 20240221 | 103700 | 7419155600 | 19430 | 19390 | 19430 | 19350 | 1474 |
| 533 | 20240221 | 103600 | 7390575970 | 19390 | 19360 | 19390 | 19360 | 110 |
| 534 | 20240221 | 103500 | 7388443370 | 19360 | 19390 | 19390 | 19360 | 161 |
| 535 | 20240221 | 103400 | 7385323260 | 19390 | 19450 | 19450 | 19370 | 1873 |
| 536 | 20240221 | 103300 | 7349001000 | 19440 | 19430 | 19440 | 19400 | 853 |
| 537 | 20240221 | 103200 | 7332421990 | 19430 | 19400 | 19430 | 19400 | 243 |
| 538 | 20240221 | 103100 | 7327702310 | 19400 | 19410 | 19420 | 19370 | 705 |
| 539 | 20240221 | 103000 | 7314026200 | 19420 | 19380 | 19420 | 19380 | 1093 |
| 540 | 20240221 | 102900 | 7292823640 | 19340 | 19320 | 19380 | 19320 | 325 |
| 541 | 20240221 | 102800 | 7286540080 | 19340 | 19390 | 19400 | 19340 | 1412 |
| 542 | 20240221 | 102700 | 7259202460 | 19390 | 19350 | 19390 | 19350 | 357 |
| 543 | 20240221 | 102600 | 7252294470 | 19350 | 19330 | 19350 | 19300 | 2100 |
| 544 | 20240221 | 102500 | 7211680690 | 19300 | 19230 | 19300 | 19230 | 520 |
| 545 | 20240221 | 102400 | 7201651060 | 19230 | 19190 | 19230 | 19180 | 1439 |
| 546 | 20240221 | 102300 | 7174020750 | 19180 | 19190 | 19190 | 19180 | 867 |
| 547 | 20240221 | 102200 | 7157387980 | 19190 | 19210 | 19210 | 19180 | 1649 |
| 548 | 20240221 | 102100 | 7125743060 | 19190 | 19230 | 19230 | 19190 | 7701 |
| 549 | 20240221 | 102000 | 6977858900 | 19230 | 19220 | 19230 | 19220 | 30 |
| 550 | 20240221 | 101900 | 6977282070 | 19220 | 19230 | 19230 | 19220 | 93 |
| 551 | 20240221 | 101800 | 6975494510 | 19220 | 19250 | 19250 | 19220 | 1545 |
| 552 | 20240221 | 101700 | 6945795660 | 19220 | 19250 | 19250 | 19220 | 1419 |
| 553 | 20240221 | 101600 | 6918500200 | 19250 | 19250 | 19250 | 19250 | 232 |
| 554 | 20240221 | 101500 | 6914034200 | 19250 | 19240 | 19250 | 19240 | 565 |
| 555 | 20240221 | 101400 | 6903158110 | 19250 | 19230 | 19250 | 19230 | 586 |
| 556 | 20240221 | 101300 | 6891878630 | 19230 | 19230 | 19230 | 19230 | 41 |
| 557 | 20240221 | 101200 | 6891090200 | 19220 | 19220 | 19220 | 19210 | 472 |
| 558 | 20240221 | 101100 | 6882019050 | 19200 | 19230 | 19230 | 19200 | 1040 |
| 559 | 20240221 | 101000 | 6862045020 | 19200 | 19200 | 19210 | 19200 | 476 |
| 560 | 20240221 | 100900 | 6852905610 | 19210 | 19220 | 19230 | 19200 | 10570 |
| 561 | 20240221 | 100800 | 6649892770 | 19220 | 19250 | 19250 | 19220 | 1432 |
| 562 | 20240221 | 100700 | 6622366210 | 19230 | 19270 | 19300 | 19230 | 3087 |
| 563 | 20240221 | 100600 | 6562937140 | 19270 | 19270 | 19270 | 19250 | 1582 |
| 564 | 20240221 | 100500 | 6532477100 | 19260 | 19290 | 19300 | 19260 | 1816 |
| 565 | 20240221 | 100400 | 6497489930 | 19290 | 19320 | 19320 | 19290 | 2406 |
| 566 | 20240221 | 100300 | 6451043210 | 19320 | 19320 | 19340 | 19320 | 322 |
| 567 | 20240221 | 100200 | 6444819730 | 19320 | 19310 | 19320 | 19310 | 158 |
| 568 | 20240221 | 100100 | 6441768500 | 19310 | 19310 | 19310 | 19300 | 289 |
| 569 | 20240221 | 100000 | 6436187960 | 19300 | 19300 | 19310 | 19300 | 969 |
| 570 | 20240221 | 095900 | 6417486240 | 19310 | 19350 | 19350 | 19310 | 1654 |
| 571 | 20240221 | 095800 | 6385516210 | 19340 | 19350 | 19350 | 19340 | 773 |
| 572 | 20240221 | 095700 | 6370560590 | 19350 | 19360 | 19360 | 19350 | 222 |
| 573 | 20240221 | 095600 | 6366264500 | 19370 | 19370 | 19380 | 19370 | 392 |
| 574 | 20240221 | 095500 | 6358671160 | 19370 | 19370 | 19430 | 19360 | 1263 |
| 575 | 20240221 | 095400 | 6334182180 | 19360 | 19360 | 19360 | 19350 | 3549 |
| 576 | 20240221 | 095300 | 6265482510 | 19360 | 19350 | 19360 | 19350 | 96 |
| 577 | 20240221 | 095200 | 6263624590 | 19350 | 19420 | 19420 | 19350 | 1163 |
| 578 | 20240221 | 095100 | 6241117640 | 19430 | 19410 | 19440 | 19350 | 827 |
| 579 | 20240221 | 095000 | 6225054450 | 19350 | 19360 | 19410 | 19350 | 203 |
| 580 | 20240221 | 094900 | 6221125430 | 19350 | 19430 | 19430 | 19350 | 946 |
| 581 | 20240221 | 094800 | 6202804160 | 19420 | 19370 | 19430 | 19360 | 996 |
| 582 | 20240221 | 094700 | 6183482370 | 19370 | 19380 | 19380 | 19370 | 663 |
| 583 | 20240221 | 094600 | 6170639690 | 19370 | 19370 | 19400 | 19350 | 729 |
| 584 | 20240221 | 094500 | 6156519920 | 19370 | 19380 | 19380 | 19370 | 115 |
| 585 | 20240221 | 094400 | 6154292340 | 19450 | 19400 | 19450 | 19370 | 206 |
| 586 | 20240221 | 094300 | 6150294590 | 19400 | 19370 | 19400 | 19370 | 1135 |
| 587 | 20240221 | 094200 | 6128305620 | 19350 | 19390 | 19390 | 19350 | 1112 |
| 588 | 20240221 | 094100 | 6106766430 | 19400 | 19420 | 19450 | 19380 | 1685 |
| 589 | 20240221 | 094000 | 6074055360 | 19440 | 19450 | 19490 | 19430 | 1657 |
| 590 | 20240221 | 093900 | 6041840520 | 19450 | 19450 | 19450 | 19440 | 1277 |
| 591 | 20240221 | 093800 | 6017014150 | 19500 | 19500 | 19500 | 19440 | 326 |
| 592 | 20240221 | 093700 | 6010665720 | 19440 | 19520 | 19530 | 19440 | 3597 |
| 593 | 20240221 | 093600 | 5940592410 | 19530 | 19530 | 19530 | 19500 | 1103 |
| 594 | 20240221 | 093500 | 5919056300 | 19500 | 19460 | 19500 | 19400 | 3542 |
| 595 | 20240221 | 093400 | 5850075950 | 19460 | 19440 | 19460 | 19360 | 1985 |
| 596 | 20240221 | 093300 | 5811500890 | 19410 | 19350 | 19410 | 19350 | 401 |
| 597 | 20240221 | 093200 | 5803722250 | 19360 | 19310 | 19360 | 19250 | 1793 |
| 598 | 20240221 | 093100 | 5769056210 | 19310 | 19240 | 19410 | 19210 | 4824 |
| 599 | 20240221 | 093000 | 5676357050 | 19230 | 19250 | 19500 | 19220 | 4916 |
| 600 | 20240221 | 092900 | 5581342040 | 19240 | 19220 | 19240 | 19210 | 2352 |
| 601 | 20240221 | 092800 | 5536143600 | 19210 | 19250 | 19250 | 19210 | 4674 |
| 602 | 20240221 | 092700 | 5446282330 | 19230 | 19260 | 19320 | 19230 | 7386 |
| 603 | 20240221 | 092600 | 5304173850 | 19260 | 19240 | 19320 | 19230 | 6288 |
| 604 | 20240221 | 092500 | 5183190210 | 19230 | 19250 | 19250 | 19230 | 2169 |
| 605 | 20240221 | 092400 | 5141453150 | 19250 | 19230 | 19300 | 19230 | 1965 |
| 606 | 20240221 | 092300 | 5103643280 | 19230 | 19350 | 19350 | 19210 | 1796 |
| 607 | 20240221 | 092200 | 5069111620 | 19220 | 19410 | 19410 | 19200 | 14508 |
| 608 | 20240221 | 092100 | 4788919360 | 19410 | 19450 | 19450 | 19410 | 8380 |
| 609 | 20240221 | 092000 | 4626203120 | 19450 | 19600 | 19620 | 19450 | 8402 |
| 610 | 20240221 | 091900 | 4462663960 | 19480 | 19640 | 19690 | 19460 | 5016 |
| 611 | 20240221 | 091800 | 4364746690 | 19640 | 19610 | 19640 | 19550 | 533 |
| 612 | 20240221 | 091700 | 4354293440 | 19550 | 19460 | 19570 | 19460 | 4573 |
| 613 | 20240221 | 091600 | 4265037170 | 19450 | 19420 | 19540 | 19410 | 5833 |
| 614 | 20240221 | 091500 | 4151483250 | 19420 | 19480 | 19480 | 19410 | 8505 |
| 615 | 20240221 | 091400 | 3986134990 | 19470 | 19490 | 19490 | 19470 | 6254 |
| 616 | 20240221 | 091300 | 3864304500 | 19490 | 19500 | 19500 | 19470 | 2885 |
| 617 | 20240221 | 091200 | 3808101490 | 19460 | 19530 | 19530 | 19460 | 9508 |
| 618 | 20240221 | 091100 | 3622765630 | 19540 | 19620 | 19620 | 19540 | 10072 |
| 619 | 20240221 | 091000 | 3425528110 | 19620 | 19600 | 19690 | 19580 | 6147 |
| 620 | 20240221 | 090900 | 3304979400 | 19600 | 19690 | 19710 | 19600 | 10722 |
| 621 | 20240221 | 090800 | 3094279140 | 19690 | 19690 | 19770 | 19670 | 10031 |
| 622 | 20240221 | 090700 | 2896758590 | 19690 | 19700 | 19700 | 19600 | 4079 |
| 623 | 20240221 | 090600 | 2816542920 | 19650 | 19800 | 19830 | 19650 | 14631 |
| 624 | 20240221 | 090500 | 2527141590 | 19800 | 19900 | 19910 | 19780 | 8078 |
| 625 | 20240221 | 090400 | 2366784690 | 19900 | 20050 | 20100 | 19900 | 13129 |
| 626 | 20240221 | 090300 | 2104174870 | 20050 | 19970 | 20100 | 19970 | 14492 |
| 627 | 20240221 | 090200 | 1813636380 | 19970 | 20050 | 20100 | 19960 | 11335 |
| 628 | 20240221 | 090100 | 1586532760 | 20050 | 20200 | 20300 | 20000 | 34394 |
| 629 | 20240221 | 090000 | 892725510 | 20150 | 20150 | 20300 | 19950 | 44386 |