31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 18730 |
| 3 | 20240221 | 190900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20240221 | 190800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20240221 | 190700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20240221 | 190600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20240221 | 190500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20240221 | 190400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20240221 | 190300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20240221 | 190200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20240221 | 190100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20240221 | 190000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20240221 | 185900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20240221 | 185800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20240221 | 185700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20240221 | 185600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20240221 | 185500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20240221 | 185400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20240221 | 185300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20240221 | 185200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20240221 | 185100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20240221 | 185000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20240221 | 184900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20240221 | 184800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20240221 | 184700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20240221 | 184600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20240221 | 184500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20240221 | 184400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20240221 | 184300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20240221 | 184200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20240221 | 184100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20240221 | 184000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 18730 |
| 33 | 20240221 | 183900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20240221 | 183800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20240221 | 183700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20240221 | 183600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20240221 | 183500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20240221 | 183400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20240221 | 183300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20240221 | 183200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20240221 | 183100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20240221 | 183000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20240221 | 182900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20240221 | 182800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20240221 | 182700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20240221 | 182600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20240221 | 182500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20240221 | 182400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20240221 | 182300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20240221 | 182200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20240221 | 182100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20240221 | 182000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20240221 | 181900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20240221 | 181800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20240221 | 181700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20240221 | 181600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20240221 | 181500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20240221 | 181400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20240221 | 181300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20240221 | 181200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20240221 | 181100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20240221 | 181000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 18730 |
| 63 | 20240221 | 180900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20240221 | 180800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20240221 | 180700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20240221 | 180600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20240221 | 180500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20240221 | 180400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20240221 | 180300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20240221 | 180200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20240221 | 180100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20240221 | 180000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20240221 | 175900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20240221 | 175800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20240221 | 175700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20240221 | 175600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20240221 | 175500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20240221 | 175400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20240221 | 175300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20240221 | 175200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20240221 | 175100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20240221 | 175000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20240221 | 174900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20240221 | 174800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20240221 | 174700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20240221 | 174600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20240221 | 174500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20240221 | 174400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20240221 | 174300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20240221 | 174200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20240221 | 174100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20240221 | 174000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 18730 |
| 93 | 20240221 | 173900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20240221 | 173800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20240221 | 173700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20240221 | 173600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20240221 | 173500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20240221 | 173400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20240221 | 173300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20240221 | 173200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20240221 | 173100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20240221 | 173000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20240221 | 172900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20240221 | 172800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20240221 | 172700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20240221 | 172600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20240221 | 172500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20240221 | 172400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20240221 | 172300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20240221 | 172200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20240221 | 172100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20240221 | 172000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20240221 | 171900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20240221 | 171800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20240221 | 171700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20240221 | 171600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20240221 | 171500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20240221 | 171400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20240221 | 171300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20240221 | 171200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20240221 | 171100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20240221 | 171000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 18730 |
| 123 | 20240221 | 170900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20240221 | 170800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20240221 | 170700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20240221 | 170600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20240221 | 170500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20240221 | 170400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20240221 | 170300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20240221 | 170200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20240221 | 170100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20240221 | 170000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20240221 | 165900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20240221 | 165800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20240221 | 165700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20240221 | 165600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20240221 | 165500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20240221 | 165400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20240221 | 165300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20240221 | 165200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20240221 | 165100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20240221 | 165000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20240221 | 164900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20240221 | 164800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20240221 | 164700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20240221 | 164600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20240221 | 164500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20240221 | 164400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20240221 | 164300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20240221 | 164200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20240221 | 164100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20240221 | 164000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 18730 |
| 153 | 20240221 | 163900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20240221 | 163800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20240221 | 163700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20240221 | 163600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20240221 | 163500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20240221 | 163400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20240221 | 163300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20240221 | 163200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20240221 | 163100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20240221 | 163000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20240221 | 162900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20240221 | 162800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20240221 | 162700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20240221 | 162600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20240221 | 162500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20240221 | 162400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20240221 | 162300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20240221 | 162200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20240221 | 162100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20240221 | 162000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20240221 | 161900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20240221 | 161800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20240221 | 161700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20240221 | 161600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20240221 | 161500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20240221 | 161400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20240221 | 161300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20240221 | 161200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20240221 | 161100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20240221 | 161000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 18730 |
| 183 | 20240221 | 160900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20240221 | 160800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20240221 | 160700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20240221 | 160600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20240221 | 160500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20240221 | 160400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20240221 | 160300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20240221 | 160200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20240221 | 160100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20240221 | 160000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20240221 | 155900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 194 | 20240221 | 155800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20240221 | 155700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 196 | 20240221 | 155600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 197 | 20240221 | 155500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20240221 | 155400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20240221 | 155300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20240221 | 155200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 201 | 20240221 | 155100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 202 | 20240221 | 155000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 203 | 20240221 | 154900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 204 | 20240221 | 154800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 205 | 20240221 | 154700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 206 | 20240221 | 154600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 207 | 20240221 | 154500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 208 | 20240221 | 154400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 209 | 20240221 | 154300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 210 | 20240221 | 154200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 211 | 20240221 | 154100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 212 | 20240221 | 154000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 18730 |
| 213 | 20240221 | 153900 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 214 | 20240221 | 153800 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 215 | 20240221 | 153700 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 216 | 20240221 | 153600 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 217 | 20240221 | 153500 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 218 | 20240221 | 153400 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 219 | 20240221 | 153300 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 220 | 20240221 | 153200 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 221 | 20240221 | 153100 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 222 | 20240221 | 153000 | 17097099415 | 4940 | 4940 | 4940 | 4940 | 18730 |
| 223 | 20240221 | 152900 | 17004573215 | 4945 | 4945 | 4945 | 4945 | 0 |
| 224 | 20240221 | 152800 | 17004573215 | 4945 | 4945 | 4945 | 4945 | 0 |
| 225 | 20240221 | 152700 | 17004573215 | 4945 | 4945 | 4945 | 4945 | 0 |
| 226 | 20240221 | 152600 | 17004573215 | 4945 | 4945 | 4945 | 4945 | 0 |
| 227 | 20240221 | 152500 | 17004573215 | 4945 | 4945 | 4945 | 4945 | 0 |
| 228 | 20240221 | 152400 | 17004573215 | 4945 | 4945 | 4945 | 4945 | 0 |
| 229 | 20240221 | 152300 | 17004573215 | 4945 | 4945 | 4945 | 4945 | 0 |
| 230 | 20240221 | 152200 | 17004573215 | 4945 | 4945 | 4945 | 4945 | 0 |
| 231 | 20240221 | 152100 | 17004573215 | 4945 | 4945 | 4945 | 4945 | 0 |
| 232 | 20240221 | 152000 | 17004573215 | 4945 | 4945 | 4945 | 4945 | 0 |
| 233 | 20240221 | 151900 | 17004573215 | 4945 | 4950 | 4950 | 4935 | 4620 |
| 234 | 20240221 | 151800 | 16981725230 | 4950 | 4955 | 4955 | 4945 | 8643 |
| 235 | 20240221 | 151700 | 16938954795 | 4955 | 4955 | 4960 | 4955 | 3356 |
| 236 | 20240221 | 151600 | 16922325650 | 4955 | 4960 | 4960 | 4950 | 3637 |
| 237 | 20240221 | 151500 | 16904304430 | 4960 | 4960 | 4965 | 4955 | 3660 |
| 238 | 20240221 | 151400 | 16886149340 | 4960 | 4960 | 4960 | 4955 | 2582 |
| 239 | 20240221 | 151300 | 16873344050 | 4975 | 4970 | 4980 | 4955 | 2238 |
| 240 | 20240221 | 151200 | 16862230805 | 4955 | 4970 | 4980 | 4955 | 4867 |
| 241 | 20240221 | 151100 | 16838019130 | 4970 | 4915 | 4975 | 4915 | 7867 |
| 242 | 20240221 | 151000 | 16799063950 | 4915 | 4890 | 4915 | 4885 | 13492 |
| 243 | 20240221 | 150900 | 16732935830 | 4890 | 4880 | 4895 | 4880 | 2332 |
| 244 | 20240221 | 150800 | 16721537445 | 4880 | 4890 | 4900 | 4875 | 13858 |
| 245 | 20240221 | 150700 | 16653821560 | 4880 | 4895 | 4895 | 4880 | 1880 |
| 246 | 20240221 | 150600 | 16644628405 | 4895 | 4875 | 4900 | 4875 | 3481 |
| 247 | 20240221 | 150500 | 16627597660 | 4875 | 4895 | 4900 | 4875 | 6402 |
| 248 | 20240221 | 150400 | 16596308405 | 4890 | 4895 | 4910 | 4885 | 6774 |
| 249 | 20240221 | 150300 | 16563147965 | 4895 | 4915 | 4915 | 4895 | 6982 |
| 250 | 20240221 | 150200 | 16528920095 | 4915 | 4940 | 4945 | 4915 | 4722 |
| 251 | 20240221 | 150100 | 16505641970 | 4940 | 4960 | 4960 | 4940 | 7499 |
| 252 | 20240221 | 150000 | 16468480250 | 4960 | 4945 | 4960 | 4945 | 1622 |
| 253 | 20240221 | 145900 | 16460457070 | 4945 | 4935 | 4945 | 4915 | 7231 |
| 254 | 20240221 | 145800 | 16424783265 | 4935 | 4935 | 4960 | 4920 | 6639 |
| 255 | 20240221 | 145700 | 16392078945 | 4940 | 4880 | 4940 | 4880 | 3932 |
| 256 | 20240221 | 145600 | 16372797675 | 4880 | 4825 | 4880 | 4810 | 12170 |
| 257 | 20240221 | 145500 | 16313793055 | 4825 | 4850 | 4855 | 4800 | 27643 |
| 258 | 20240221 | 145400 | 16180368485 | 4850 | 4905 | 4905 | 4845 | 73337 |
| 259 | 20240221 | 145300 | 15822168210 | 4905 | 4935 | 4940 | 4905 | 22521 |
| 260 | 20240221 | 145200 | 15711359135 | 4940 | 4950 | 4960 | 4935 | 4396 |
| 261 | 20240221 | 145100 | 15689634600 | 4950 | 4945 | 4955 | 4935 | 11319 |
| 262 | 20240221 | 145000 | 15633626150 | 4945 | 4945 | 4950 | 4935 | 5792 |
| 263 | 20240221 | 144900 | 15604998400 | 4945 | 4950 | 4950 | 4940 | 5252 |
| 264 | 20240221 | 144800 | 15579039000 | 4950 | 4955 | 4955 | 4950 | 4301 |
| 265 | 20240221 | 144700 | 15557745050 | 4955 | 4965 | 4965 | 4950 | 1067 |
| 266 | 20240221 | 144600 | 15552451745 | 4965 | 4970 | 4970 | 4950 | 1041 |
| 267 | 20240221 | 144500 | 15547290700 | 4970 | 4950 | 4970 | 4950 | 1696 |
| 268 | 20240221 | 144400 | 15538862060 | 4950 | 4950 | 4950 | 4950 | 1362 |
| 269 | 20240221 | 144300 | 15532120160 | 4950 | 4945 | 4950 | 4945 | 385 |
| 270 | 20240221 | 144200 | 15530214810 | 4945 | 4970 | 4970 | 4945 | 1610 |
| 271 | 20240221 | 144100 | 15522242450 | 4945 | 4970 | 4970 | 4945 | 607 |
| 272 | 20240221 | 144000 | 15519239340 | 4970 | 4950 | 4970 | 4940 | 1326 |
| 273 | 20240221 | 143900 | 15512678905 | 4950 | 4955 | 4970 | 4950 | 3528 |
| 274 | 20240221 | 143800 | 15495187560 | 4955 | 4950 | 4955 | 4940 | 6786 |
| 275 | 20240221 | 143700 | 15461650450 | 4940 | 4945 | 4950 | 4940 | 6954 |
| 276 | 20240221 | 143600 | 15427296165 | 4945 | 4945 | 4950 | 4940 | 4814 |
| 277 | 20240221 | 143500 | 15403499675 | 4950 | 4965 | 4965 | 4945 | 8896 |
| 278 | 20240221 | 143400 | 15359454870 | 4965 | 4970 | 4970 | 4960 | 9625 |
| 279 | 20240221 | 143300 | 15311693315 | 4970 | 4970 | 4970 | 4970 | 12349 |
| 280 | 20240221 | 143200 | 15250318785 | 4970 | 4975 | 4980 | 4970 | 9206 |
| 281 | 20240221 | 143100 | 15204519460 | 4975 | 4975 | 4975 | 4975 | 4646 |
| 282 | 20240221 | 143000 | 15181405610 | 4980 | 4980 | 4980 | 4975 | 4129 |
| 283 | 20240221 | 142900 | 15160857695 | 4980 | 4995 | 4995 | 4980 | 3283 |
| 284 | 20240221 | 142800 | 15144501760 | 4995 | 4985 | 4995 | 4980 | 1722 |
| 285 | 20240221 | 142700 | 15135922020 | 4985 | 4990 | 5000 | 4985 | 1434 |
| 286 | 20240221 | 142600 | 15128766085 | 4990 | 5000 | 5000 | 4985 | 626 |
| 287 | 20240221 | 142500 | 15125645090 | 5000 | 4990 | 5000 | 4980 | 5402 |
| 288 | 20240221 | 142400 | 15098722125 | 5000 | 4995 | 5010 | 4990 | 5336 |
| 289 | 20240221 | 142300 | 15072026985 | 4995 | 4995 | 4995 | 4995 | 3234 |
| 290 | 20240221 | 142200 | 15055873155 | 4985 | 5000 | 5000 | 4985 | 36 |
| 291 | 20240221 | 142100 | 15055693680 | 4985 | 4980 | 5000 | 4980 | 206 |
| 292 | 20240221 | 142000 | 15054667055 | 4980 | 4985 | 5010 | 4980 | 3502 |
| 293 | 20240221 | 141900 | 15037193655 | 4980 | 4990 | 4990 | 4980 | 3337 |
| 294 | 20240221 | 141800 | 15020562665 | 4995 | 5000 | 5000 | 4980 | 5617 |
| 295 | 20240221 | 141700 | 14992540205 | 5000 | 4995 | 5000 | 4995 | 959 |
| 296 | 20240221 | 141600 | 14987747420 | 4995 | 4985 | 4995 | 4985 | 565 |
| 297 | 20240221 | 141500 | 14984927085 | 4985 | 4985 | 4985 | 4985 | 3602 |
| 298 | 20240221 | 141400 | 14966971115 | 4985 | 4995 | 4995 | 4985 | 336 |
| 299 | 20240221 | 141300 | 14965294485 | 4995 | 4995 | 4995 | 4985 | 1112 |
| 300 | 20240221 | 141200 | 14959750925 | 4980 | 5000 | 5000 | 4980 | 2403 |
| 301 | 20240221 | 141100 | 14947770360 | 5010 | 5000 | 5010 | 5000 | 1104 |
| 302 | 20240221 | 141000 | 14942247560 | 4980 | 4980 | 5010 | 4980 | 5126 |
| 303 | 20240221 | 140900 | 14916617830 | 4980 | 5000 | 5000 | 4980 | 1192 |
| 304 | 20240221 | 140800 | 14910680670 | 5000 | 5010 | 5010 | 4980 | 5438 |
| 305 | 20240221 | 140700 | 14883560000 | 5010 | 5010 | 5010 | 5010 | 20 |
| 306 | 20240221 | 140600 | 14883459800 | 5010 | 5010 | 5010 | 4985 | 397 |
| 307 | 20240221 | 140500 | 14881473605 | 5010 | 5010 | 5020 | 4985 | 3515 |
| 308 | 20240221 | 140400 | 14863867170 | 5020 | 5020 | 5020 | 5020 | 8 |
| 309 | 20240221 | 140300 | 14863827010 | 5020 | 4975 | 5020 | 4975 | 5304 |
| 310 | 20240221 | 140200 | 14837289935 | 4975 | 4985 | 4985 | 4975 | 1719 |
| 311 | 20240221 | 140100 | 14828733430 | 4985 | 4980 | 4985 | 4975 | 1335 |
| 312 | 20240221 | 140000 | 14822083690 | 4980 | 5010 | 5010 | 4980 | 3871 |
| 313 | 20240221 | 135900 | 14802799470 | 5010 | 4985 | 5010 | 4985 | 2873 |
| 314 | 20240221 | 135800 | 14788446540 | 4985 | 5010 | 5010 | 4980 | 487 |
| 315 | 20240221 | 135700 | 14786016875 | 5010 | 5000 | 5010 | 4975 | 1857 |
| 316 | 20240221 | 135600 | 14776755450 | 5000 | 4975 | 5000 | 4975 | 979 |
| 317 | 20240221 | 135500 | 14771879220 | 4975 | 4985 | 5010 | 4975 | 3537 |
| 318 | 20240221 | 135400 | 14754249700 | 4980 | 4990 | 4995 | 4980 | 5149 |
| 319 | 20240221 | 135300 | 14728560785 | 4995 | 4995 | 4995 | 4990 | 2125 |
| 320 | 20240221 | 135200 | 14717950235 | 4990 | 5000 | 5000 | 4990 | 671 |
| 321 | 20240221 | 135100 | 14714596435 | 5000 | 5010 | 5010 | 5000 | 498 |
| 322 | 20240221 | 135000 | 14712102765 | 5000 | 4990 | 5000 | 4990 | 1121 |
| 323 | 20240221 | 134900 | 14706508000 | 4990 | 4995 | 5000 | 4990 | 8385 |
| 324 | 20240221 | 134800 | 14664629330 | 4990 | 4995 | 4995 | 4990 | 697 |
| 325 | 20240221 | 134700 | 14661148105 | 4995 | 4995 | 4995 | 4995 | 422 |
| 326 | 20240221 | 134600 | 14659040215 | 5000 | 5000 | 5000 | 4975 | 6 |
| 327 | 20240221 | 134500 | 14659010240 | 5000 | 5000 | 5000 | 5000 | 44 |
| 328 | 20240221 | 134400 | 14658790240 | 5000 | 5000 | 5000 | 5000 | 72 |
| 329 | 20240221 | 134300 | 14658430240 | 4955 | 4980 | 5000 | 4955 | 7387 |
| 330 | 20240221 | 134200 | 14621531550 | 5000 | 4950 | 5000 | 4945 | 4598 |
| 331 | 20240221 | 134100 | 14598760235 | 4950 | 4980 | 4980 | 4950 | 17215 |
| 332 | 20240221 | 134000 | 14513268620 | 4980 | 4975 | 4980 | 4970 | 1489 |
| 333 | 20240221 | 133900 | 14505860915 | 4975 | 4980 | 4990 | 4975 | 1587 |
| 334 | 20240221 | 133800 | 14497964865 | 4975 | 4985 | 5010 | 4975 | 2381 |
| 335 | 20240221 | 133700 | 14486098100 | 4990 | 5050 | 5050 | 4990 | 2541 |
| 336 | 20240221 | 133600 | 14473393260 | 5050 | 5000 | 5050 | 5000 | 542 |
| 337 | 20240221 | 133500 | 14470677840 | 5010 | 4990 | 5010 | 4990 | 627 |
| 338 | 20240221 | 133400 | 14467542510 | 4990 | 4985 | 4990 | 4985 | 1614 |
| 339 | 20240221 | 133300 | 14459493880 | 4990 | 5010 | 5010 | 4970 | 20213 |
| 340 | 20240221 | 133200 | 14358865275 | 5000 | 5000 | 5000 | 5000 | 2300 |
| 341 | 20240221 | 133100 | 14347365275 | 5010 | 5000 | 5010 | 5000 | 1394 |
| 342 | 20240221 | 133000 | 14340386215 | 5010 | 5000 | 5010 | 5000 | 1918 |
| 343 | 20240221 | 132900 | 14330791185 | 5000 | 5010 | 5010 | 4990 | 3213 |
| 344 | 20240221 | 132800 | 14314730320 | 5010 | 4995 | 5010 | 4995 | 683 |
| 345 | 20240221 | 132700 | 14311315780 | 5000 | 5000 | 5010 | 5000 | 4297 |
| 346 | 20240221 | 132600 | 14289825020 | 5000 | 5060 | 5060 | 5000 | 9964 |
| 347 | 20240221 | 132500 | 14239811550 | 5050 | 5070 | 5070 | 5050 | 3044 |
| 348 | 20240221 | 132400 | 14224391380 | 5070 | 5080 | 5080 | 5070 | 1155 |
| 349 | 20240221 | 132300 | 14218528490 | 5080 | 5090 | 5090 | 5060 | 1895 |
| 350 | 20240221 | 132200 | 14208917920 | 5070 | 5100 | 5100 | 5070 | 5043 |
| 351 | 20240221 | 132100 | 14183290190 | 5090 | 5100 | 5100 | 5090 | 719 |
| 352 | 20240221 | 132000 | 14179626350 | 5100 | 5080 | 5100 | 5080 | 3322 |
| 353 | 20240221 | 131900 | 14162709930 | 5100 | 5100 | 5100 | 5090 | 5518 |
| 354 | 20240221 | 131800 | 14134591730 | 5100 | 5090 | 5100 | 5080 | 4508 |
| 355 | 20240221 | 131700 | 14111655590 | 5090 | 5080 | 5090 | 5080 | 3813 |
| 356 | 20240221 | 131600 | 14092259520 | 5090 | 5080 | 5090 | 5070 | 9081 |
| 357 | 20240221 | 131500 | 14046129650 | 5080 | 5070 | 5080 | 5070 | 2832 |
| 358 | 20240221 | 131400 | 14031763470 | 5070 | 5060 | 5070 | 5050 | 15643 |
| 359 | 20240221 | 131300 | 13952636520 | 5060 | 5030 | 5060 | 5030 | 10982 |
| 360 | 20240221 | 131200 | 13897219200 | 5030 | 5040 | 5040 | 5030 | 4832 |
| 361 | 20240221 | 131100 | 13872881950 | 5030 | 5040 | 5040 | 5030 | 2478 |
| 362 | 20240221 | 131000 | 13860406380 | 5040 | 5010 | 5040 | 5000 | 9401 |
| 363 | 20240221 | 130900 | 13813172420 | 5000 | 5000 | 5020 | 5000 | 10109 |
| 364 | 20240221 | 130800 | 13762562920 | 5000 | 4990 | 5000 | 4990 | 1593 |
| 365 | 20240221 | 130700 | 13754608835 | 4980 | 4975 | 4990 | 4975 | 4254 |
| 366 | 20240221 | 130600 | 13733425980 | 4975 | 4960 | 4975 | 4950 | 3011 |
| 367 | 20240221 | 130500 | 13718466055 | 4950 | 4950 | 4970 | 4950 | 861 |
| 368 | 20240221 | 130400 | 13714204080 | 4950 | 4950 | 4970 | 4950 | 201 |
| 369 | 20240221 | 130300 | 13713209040 | 4950 | 4945 | 4975 | 4945 | 1241 |
| 370 | 20240221 | 130200 | 13707071765 | 4945 | 4975 | 4975 | 4945 | 8391 |
| 371 | 20240221 | 130100 | 13665529390 | 4975 | 4970 | 4975 | 4970 | 173 |
| 372 | 20240221 | 130000 | 13664669365 | 4955 | 4955 | 4960 | 4950 | 2581 |
| 373 | 20240221 | 125900 | 13651874675 | 4955 | 4950 | 4955 | 4945 | 3388 |
| 374 | 20240221 | 125800 | 13635104005 | 4950 | 4950 | 4950 | 4950 | 597 |
| 375 | 20240221 | 125700 | 13632148855 | 4950 | 4950 | 4950 | 4945 | 1340 |
| 376 | 20240221 | 125600 | 13625518355 | 4950 | 4950 | 4950 | 4945 | 1644 |
| 377 | 20240221 | 125500 | 13617381555 | 4950 | 4955 | 4955 | 4950 | 45168 |
| 378 | 20240221 | 125400 | 13393797385 | 4950 | 4955 | 4955 | 4950 | 4982 |
| 379 | 20240221 | 125300 | 13369124490 | 4955 | 4960 | 4960 | 4950 | 11031 |
| 380 | 20240221 | 125200 | 13314500630 | 4955 | 4955 | 4960 | 4955 | 2879 |
| 381 | 20240221 | 125100 | 13300235035 | 4955 | 4955 | 4960 | 4955 | 2778 |
| 382 | 20240221 | 125000 | 13286470010 | 4955 | 4955 | 4965 | 4955 | 1005 |
| 383 | 20240221 | 124900 | 13281484585 | 4965 | 4965 | 4965 | 4965 | 1335 |
| 384 | 20240221 | 124800 | 13274856310 | 4965 | 4965 | 4965 | 4955 | 873 |
| 385 | 20240221 | 124700 | 13270522760 | 4965 | 4975 | 4975 | 4965 | 1422 |
| 386 | 20240221 | 124600 | 13263448320 | 4975 | 4975 | 4975 | 4975 | 643 |
| 387 | 20240221 | 124500 | 13260249395 | 4950 | 4955 | 4955 | 4950 | 5042 |
| 388 | 20240221 | 124400 | 13235273100 | 4955 | 4965 | 4965 | 4955 | 9074 |
| 389 | 20240221 | 124300 | 13190263830 | 4965 | 4985 | 4985 | 4965 | 3329 |
| 390 | 20240221 | 124200 | 13173724300 | 4975 | 4980 | 4985 | 4975 | 1381 |
| 391 | 20240221 | 124100 | 13166846915 | 4985 | 4985 | 4985 | 4980 | 1185 |
| 392 | 20240221 | 124000 | 13160940120 | 4995 | 4985 | 4995 | 4985 | 273 |
| 393 | 20240221 | 123900 | 13159579185 | 4985 | 4980 | 4995 | 4980 | 964 |
| 394 | 20240221 | 123800 | 13154774175 | 4995 | 4990 | 4995 | 4980 | 6023 |
| 395 | 20240221 | 123700 | 13124726635 | 4990 | 4995 | 4995 | 4990 | 2134 |
| 396 | 20240221 | 123600 | 13114068325 | 4995 | 4995 | 5000 | 4995 | 1286 |
| 397 | 20240221 | 123500 | 13107644750 | 4995 | 4995 | 5000 | 4995 | 306 |
| 398 | 20240221 | 123400 | 13106116005 | 4995 | 5000 | 5000 | 4995 | 1458 |
| 399 | 20240221 | 123300 | 13098828045 | 5000 | 5000 | 5000 | 5000 | 3467 |
| 400 | 20240221 | 123200 | 13081493045 | 5000 | 5000 | 5000 | 5000 | 4118 |
| 401 | 20240221 | 123100 | 13060903045 | 5000 | 4995 | 5000 | 4995 | 4807 |
| 402 | 20240221 | 123000 | 13036872760 | 4995 | 5000 | 5000 | 4995 | 3395 |
| 403 | 20240221 | 122900 | 13019898315 | 5000 | 5000 | 5000 | 4995 | 5395 |
| 404 | 20240221 | 122800 | 12992923475 | 5000 | 4995 | 5000 | 4995 | 1909 |
| 405 | 20240221 | 122700 | 12983387900 | 5000 | 5000 | 5000 | 4995 | 2526 |
| 406 | 20240221 | 122600 | 12970759100 | 5000 | 5000 | 5000 | 4995 | 523 |
| 407 | 20240221 | 122500 | 12968145510 | 5000 | 5000 | 5000 | 4995 | 1524 |
| 408 | 20240221 | 122400 | 12960526455 | 4995 | 4990 | 5000 | 4980 | 2952 |
| 409 | 20240221 | 122300 | 12945786635 | 4990 | 4980 | 4990 | 4980 | 9060 |
| 410 | 20240221 | 122200 | 12900658770 | 4980 | 4975 | 4980 | 4975 | 663 |
| 411 | 20240221 | 122100 | 12897358780 | 4975 | 4970 | 4975 | 4970 | 3376 |
| 412 | 20240221 | 122000 | 12880567625 | 4975 | 4970 | 4975 | 4970 | 1954 |
| 413 | 20240221 | 121900 | 12870848485 | 4970 | 4965 | 4970 | 4965 | 1219 |
| 414 | 20240221 | 121800 | 12864792145 | 4965 | 4970 | 4970 | 4960 | 1709 |
| 415 | 20240221 | 121700 | 12856308505 | 4965 | 4960 | 4965 | 4960 | 808 |
| 416 | 20240221 | 121600 | 12852297985 | 4960 | 4960 | 4965 | 4960 | 671 |
| 417 | 20240221 | 121500 | 12848967920 | 4955 | 4955 | 4965 | 4955 | 705 |
| 418 | 20240221 | 121400 | 12845472790 | 4960 | 4960 | 4960 | 4960 | 908 |
| 419 | 20240221 | 121300 | 12840969110 | 4965 | 4960 | 4965 | 4955 | 1017 |
| 420 | 20240221 | 121200 | 12835929575 | 4960 | 4960 | 4960 | 4955 | 3194 |
| 421 | 20240221 | 121100 | 12820093955 | 4960 | 4955 | 4960 | 4955 | 1955 |
| 422 | 20240221 | 121000 | 12810405555 | 4955 | 4960 | 4960 | 4955 | 635 |
| 423 | 20240221 | 120900 | 12807256055 | 4955 | 4960 | 4960 | 4955 | 129 |
| 424 | 20240221 | 120800 | 12806616485 | 4960 | 4955 | 4960 | 4955 | 5630 |
| 425 | 20240221 | 120700 | 12778718785 | 4955 | 4960 | 4965 | 4955 | 3553 |
| 426 | 20240221 | 120600 | 12761109855 | 4960 | 4955 | 4960 | 4950 | 1256 |
| 427 | 20240221 | 120500 | 12754885555 | 4950 | 4955 | 4970 | 4950 | 15153 |
| 428 | 20240221 | 120400 | 12679833915 | 4955 | 4970 | 4975 | 4955 | 8816 |
| 429 | 20240221 | 120300 | 12636096560 | 4980 | 4980 | 4980 | 4980 | 506 |
| 430 | 20240221 | 120200 | 12633576680 | 4980 | 4965 | 4980 | 4960 | 3963 |
| 431 | 20240221 | 120100 | 12613894005 | 4960 | 4960 | 4965 | 4960 | 451 |
| 432 | 20240221 | 120000 | 12611656995 | 4960 | 4965 | 4965 | 4960 | 1643 |
| 433 | 20240221 | 115900 | 12603501340 | 4970 | 4970 | 4970 | 4970 | 291 |
| 434 | 20240221 | 115800 | 12602055070 | 4970 | 4975 | 4975 | 4965 | 8124 |
| 435 | 20240221 | 115700 | 12561680970 | 4980 | 4980 | 4980 | 4980 | 1279 |
| 436 | 20240221 | 115600 | 12555311550 | 4980 | 4975 | 4985 | 4975 | 741 |
| 437 | 20240221 | 115500 | 12551623320 | 4990 | 4985 | 4990 | 4980 | 2021 |
| 438 | 20240221 | 115400 | 12541549030 | 4975 | 4985 | 4985 | 4975 | 2521 |
| 439 | 20240221 | 115300 | 12529000245 | 4985 | 4985 | 4985 | 4985 | 367 |
| 440 | 20240221 | 115200 | 12527170750 | 4990 | 4990 | 4995 | 4990 | 1248 |
| 441 | 20240221 | 115100 | 12520943210 | 4990 | 4990 | 4995 | 4990 | 1347 |
| 442 | 20240221 | 115000 | 12514221670 | 4990 | 4990 | 4995 | 4990 | 3162 |
| 443 | 20240221 | 114900 | 12498442195 | 4990 | 4990 | 4990 | 4990 | 4940 |
| 444 | 20240221 | 114800 | 12473791595 | 4990 | 4990 | 4990 | 4985 | 708 |
| 445 | 20240221 | 114700 | 12470258680 | 4990 | 4985 | 4990 | 4985 | 1305 |
| 446 | 20240221 | 114600 | 12463753065 | 4985 | 4980 | 4985 | 4980 | 256 |
| 447 | 20240221 | 114500 | 12462478130 | 4965 | 4970 | 4970 | 4965 | 4393 |
| 448 | 20240221 | 114400 | 12440663270 | 4970 | 4970 | 4970 | 4970 | 102 |
| 449 | 20240221 | 114300 | 12440156330 | 4970 | 4965 | 4970 | 4965 | 1411 |
| 450 | 20240221 | 114200 | 12433144070 | 4965 | 4965 | 4970 | 4965 | 3297 |
| 451 | 20240221 | 114100 | 12416774390 | 4965 | 4975 | 4975 | 4965 | 5092 |
| 452 | 20240221 | 114000 | 12391467860 | 4975 | 4975 | 4975 | 4975 | 1329 |
| 453 | 20240221 | 113900 | 12384856085 | 4975 | 4975 | 4980 | 4975 | 3102 |
| 454 | 20240221 | 113800 | 12369422730 | 4975 | 4980 | 4980 | 4975 | 987 |
| 455 | 20240221 | 113700 | 12364511870 | 4975 | 4980 | 4990 | 4975 | 572 |
| 456 | 20240221 | 113600 | 12361665100 | 4980 | 4995 | 4995 | 4975 | 2363 |
| 457 | 20240221 | 113500 | 12349902075 | 5000 | 5000 | 5000 | 4980 | 451 |
| 458 | 20240221 | 113400 | 12347647175 | 4980 | 4975 | 4980 | 4975 | 1645 |
| 459 | 20240221 | 113300 | 12339462830 | 4975 | 5000 | 5000 | 4975 | 3219 |
| 460 | 20240221 | 113200 | 12323427070 | 5000 | 5000 | 5000 | 5000 | 91 |
| 461 | 20240221 | 113100 | 12322972070 | 5000 | 5000 | 5000 | 5000 | 1060 |
| 462 | 20240221 | 113000 | 12317672070 | 5000 | 4995 | 5000 | 4990 | 160 |
| 463 | 20240221 | 112900 | 12316873220 | 4990 | 4990 | 4995 | 4990 | 341 |
| 464 | 20240221 | 112800 | 12315171495 | 4990 | 4995 | 5000 | 4985 | 889 |
| 465 | 20240221 | 112700 | 12310733615 | 5000 | 4980 | 5000 | 4980 | 1050 |
| 466 | 20240221 | 112600 | 12305493490 | 4980 | 4975 | 4980 | 4975 | 233 |
| 467 | 20240221 | 112500 | 12304333335 | 4980 | 4980 | 4980 | 4975 | 535 |
| 468 | 20240221 | 112400 | 12301670615 | 4980 | 4980 | 4985 | 4975 | 798 |
| 469 | 20240221 | 112300 | 12297699155 | 4975 | 4985 | 4985 | 4975 | 1827 |
| 470 | 20240221 | 112200 | 12288602965 | 4985 | 4970 | 4985 | 4970 | 160 |
| 471 | 20240221 | 112100 | 12287805575 | 4970 | 4985 | 4985 | 4965 | 12343 |
| 472 | 20240221 | 112000 | 12226427855 | 4985 | 4985 | 4990 | 4980 | 12309 |
| 473 | 20240221 | 111900 | 12165117570 | 4985 | 4975 | 4985 | 4975 | 4399 |
| 474 | 20240221 | 111800 | 12143216845 | 4975 | 4980 | 4980 | 4975 | 2307 |
| 475 | 20240221 | 111700 | 12131731955 | 4975 | 4985 | 4985 | 4975 | 4699 |
| 476 | 20240221 | 111600 | 12108331070 | 4985 | 4995 | 4995 | 4985 | 6019 |
| 477 | 20240221 | 111500 | 12078303870 | 4995 | 5000 | 5000 | 4995 | 5474 |
| 478 | 20240221 | 111400 | 12050957985 | 5000 | 5000 | 5000 | 4995 | 364 |
| 479 | 20240221 | 111300 | 12049138585 | 5000 | 5000 | 5000 | 4995 | 1830 |
| 480 | 20240221 | 111200 | 12039991070 | 5000 | 5000 | 5000 | 4995 | 377 |
| 481 | 20240221 | 111100 | 12038106520 | 5020 | 5000 | 5020 | 4995 | 4672 |
| 482 | 20240221 | 111000 | 12014712100 | 5000 | 5000 | 5000 | 4995 | 602 |
| 483 | 20240221 | 110900 | 12011704350 | 4995 | 4995 | 5000 | 4995 | 3881 |
| 484 | 20240221 | 110800 | 11992313470 | 5000 | 5000 | 5000 | 4995 | 510 |
| 485 | 20240221 | 110700 | 11989765060 | 5000 | 5020 | 5030 | 5000 | 4481 |
| 486 | 20240221 | 110600 | 11967329560 | 5000 | 5020 | 5020 | 5000 | 1877 |
| 487 | 20240221 | 110500 | 11957924490 | 5020 | 5030 | 5030 | 5010 | 544 |
| 488 | 20240221 | 110400 | 11955197800 | 5030 | 5010 | 5030 | 5000 | 4230 |
| 489 | 20240221 | 110300 | 11933960340 | 5010 | 5010 | 5010 | 5010 | 357 |
| 490 | 20240221 | 110200 | 11932171770 | 5000 | 5000 | 5000 | 5000 | 4144 |
| 491 | 20240221 | 110100 | 11911451770 | 5000 | 5010 | 5020 | 5000 | 4770 |
| 492 | 20240221 | 110000 | 11887601590 | 5020 | 5010 | 5030 | 5000 | 1627 |
| 493 | 20240221 | 105900 | 11879435840 | 5010 | 5010 | 5010 | 5000 | 3222 |
| 494 | 20240221 | 105800 | 11863303630 | 5010 | 5010 | 5010 | 5000 | 6598 |
| 495 | 20240221 | 105700 | 11830302870 | 5020 | 5010 | 5040 | 5000 | 1858 |
| 496 | 20240221 | 105600 | 11821003880 | 5030 | 5010 | 5040 | 5010 | 3644 |
| 497 | 20240221 | 105500 | 11802729840 | 5010 | 5030 | 5030 | 5010 | 1919 |
| 498 | 20240221 | 105400 | 11793113410 | 5030 | 5020 | 5030 | 5020 | 1552 |
| 499 | 20240221 | 105300 | 11785321370 | 5040 | 5020 | 5040 | 5020 | 1511 |
| 500 | 20240221 | 105200 | 11777736130 | 5010 | 5010 | 5020 | 5010 | 5569 |
| 501 | 20240221 | 105100 | 11749835430 | 5020 | 5040 | 5050 | 5020 | 6734 |
| 502 | 20240221 | 105000 | 11715945730 | 5030 | 5010 | 5040 | 5010 | 2955 |
| 503 | 20240221 | 104900 | 11701094500 | 5020 | 5010 | 5020 | 5000 | 1860 |
| 504 | 20240221 | 104800 | 11691765180 | 5000 | 5010 | 5020 | 5000 | 3242 |
| 505 | 20240221 | 104700 | 11675543700 | 5000 | 5000 | 5020 | 5000 | 2188 |
| 506 | 20240221 | 104600 | 11664577550 | 5020 | 5000 | 5020 | 5000 | 6943 |
| 507 | 20240221 | 104500 | 11629816010 | 5000 | 5010 | 5010 | 4990 | 1390 |
| 508 | 20240221 | 104400 | 11622864115 | 5010 | 5000 | 5010 | 4980 | 11270 |
| 509 | 20240221 | 104300 | 11566679270 | 5010 | 5010 | 5010 | 4995 | 2554 |
| 510 | 20240221 | 104200 | 11553911330 | 5010 | 5000 | 5010 | 5000 | 4978 |
| 511 | 20240221 | 104100 | 11529021300 | 5000 | 5000 | 5020 | 5000 | 6276 |
| 512 | 20240221 | 104000 | 11497581220 | 5000 | 5000 | 5010 | 5000 | 2166 |
| 513 | 20240221 | 103900 | 11486751200 | 5000 | 4990 | 5010 | 4990 | 4040 |
| 514 | 20240221 | 103800 | 11466512890 | 5000 | 5010 | 5010 | 4990 | 3147 |
| 515 | 20240221 | 103700 | 11450804500 | 5000 | 5010 | 5010 | 5000 | 2801 |
| 516 | 20240221 | 103600 | 11436774380 | 5000 | 5000 | 5000 | 5000 | 535 |
| 517 | 20240221 | 103500 | 11434099380 | 5000 | 4990 | 5000 | 4990 | 178 |
| 518 | 20240221 | 103400 | 11433209840 | 4990 | 4980 | 5020 | 4980 | 329 |
| 519 | 20240221 | 103300 | 11431565440 | 4980 | 5000 | 5000 | 4980 | 2041 |
| 520 | 20240221 | 103200 | 11421379005 | 5000 | 5030 | 5030 | 5000 | 1243 |
| 521 | 20240221 | 103100 | 11415145335 | 5030 | 5000 | 5030 | 4980 | 6925 |
| 522 | 20240221 | 103000 | 11380487965 | 4985 | 4965 | 5010 | 4965 | 10263 |
| 523 | 20240221 | 102900 | 11329230305 | 4965 | 4975 | 4975 | 4950 | 12642 |
| 524 | 20240221 | 102800 | 11266521565 | 4975 | 4975 | 4975 | 4965 | 8919 |
| 525 | 20240221 | 102700 | 11222200620 | 4975 | 4985 | 4985 | 4975 | 11731 |
| 526 | 20240221 | 102600 | 11163796940 | 4980 | 4990 | 4990 | 4975 | 7933 |
| 527 | 20240221 | 102500 | 11124275665 | 4990 | 4990 | 4995 | 4985 | 2376 |
| 528 | 20240221 | 102400 | 11112420200 | 4990 | 5010 | 5010 | 4990 | 1534 |
| 529 | 20240221 | 102300 | 11104762470 | 4990 | 5010 | 5020 | 4990 | 13812 |
| 530 | 20240221 | 102200 | 11035708390 | 5020 | 5010 | 5020 | 5010 | 11271 |
| 531 | 20240221 | 102100 | 10979228480 | 5010 | 5020 | 5030 | 5010 | 3066 |
| 532 | 20240221 | 102000 | 10963858140 | 5020 | 5020 | 5020 | 5010 | 3113 |
| 533 | 20240221 | 101900 | 10948233560 | 5020 | 5030 | 5040 | 5020 | 7055 |
| 534 | 20240221 | 101800 | 10912747400 | 5030 | 5070 | 5070 | 5030 | 3806 |
| 535 | 20240221 | 101700 | 10893523570 | 5060 | 5090 | 5090 | 5060 | 2206 |
| 536 | 20240221 | 101600 | 10882325910 | 5090 | 5080 | 5090 | 5060 | 2873 |
| 537 | 20240221 | 101500 | 10867717950 | 5060 | 5050 | 5080 | 5050 | 3811 |
| 538 | 20240221 | 101400 | 10848433130 | 5050 | 5040 | 5060 | 5040 | 1626 |
| 539 | 20240221 | 101300 | 10840235720 | 5050 | 5020 | 5050 | 5010 | 2758 |
| 540 | 20240221 | 101200 | 10826370960 | 5020 | 5010 | 5020 | 5010 | 3791 |
| 541 | 20240221 | 101100 | 10807357550 | 5010 | 5010 | 5020 | 5000 | 2914 |
| 542 | 20240221 | 101000 | 10792761400 | 5000 | 5030 | 5040 | 5000 | 8409 |
| 543 | 20240221 | 100900 | 10750505110 | 5030 | 5030 | 5030 | 5000 | 12668 |
| 544 | 20240221 | 100800 | 10686856140 | 5030 | 4980 | 5030 | 4980 | 15313 |
| 545 | 20240221 | 100700 | 10610228255 | 4995 | 4995 | 4995 | 4970 | 3628 |
| 546 | 20240221 | 100600 | 10592178455 | 4965 | 4960 | 5000 | 4950 | 14251 |
| 547 | 20240221 | 100500 | 10521479995 | 4950 | 5000 | 5000 | 4950 | 12114 |
| 548 | 20240221 | 100400 | 10461413290 | 5000 | 5040 | 5050 | 4950 | 34839 |
| 549 | 20240221 | 100300 | 10287483850 | 5040 | 5090 | 5090 | 4980 | 57985 |
| 550 | 20240221 | 100200 | 9995834795 | 5070 | 5110 | 5130 | 5070 | 23939 |
| 551 | 20240221 | 100100 | 9873914185 | 5120 | 5150 | 5160 | 5100 | 23547 |
| 552 | 20240221 | 100000 | 9753317335 | 5150 | 5140 | 5180 | 5130 | 14119 |
| 553 | 20240221 | 095900 | 9680534245 | 5180 | 5200 | 5210 | 5130 | 51700 |
| 554 | 20240221 | 095800 | 9413378735 | 5190 | 5140 | 5200 | 5140 | 10272 |
| 555 | 20240221 | 095700 | 9360280865 | 5150 | 5120 | 5150 | 5120 | 11599 |
| 556 | 20240221 | 095600 | 9300737725 | 5140 | 5140 | 5140 | 5120 | 4316 |
| 557 | 20240221 | 095500 | 9278605265 | 5140 | 5160 | 5160 | 5130 | 2617 |
| 558 | 20240221 | 095400 | 9265160215 | 5160 | 5180 | 5180 | 5130 | 13290 |
| 559 | 20240221 | 095300 | 9196597415 | 5180 | 5180 | 5180 | 5160 | 4890 |
| 560 | 20240221 | 095200 | 9171320855 | 5180 | 5180 | 5190 | 5150 | 4718 |
| 561 | 20240221 | 095100 | 9146905265 | 5180 | 5170 | 5190 | 5170 | 7644 |
| 562 | 20240221 | 095000 | 9107327935 | 5170 | 5160 | 5180 | 5150 | 6765 |
| 563 | 20240221 | 094900 | 9072434005 | 5150 | 5130 | 5160 | 5130 | 7690 |
| 564 | 20240221 | 094800 | 9032883925 | 5130 | 5120 | 5150 | 5100 | 7626 |
| 565 | 20240221 | 094700 | 8993861195 | 5120 | 5110 | 5120 | 5100 | 5037 |
| 566 | 20240221 | 094600 | 8968128745 | 5100 | 5110 | 5130 | 5080 | 11998 |
| 567 | 20240221 | 094500 | 8907017755 | 5110 | 5140 | 5150 | 5110 | 18520 |
| 568 | 20240221 | 094400 | 8811949565 | 5150 | 5160 | 5170 | 5140 | 37208 |
| 569 | 20240221 | 094300 | 8620270505 | 5160 | 5190 | 5200 | 5150 | 37522 |
| 570 | 20240221 | 094200 | 8426126445 | 5190 | 5240 | 5240 | 5150 | 25511 |
| 571 | 20240221 | 094100 | 8293938285 | 5240 | 5340 | 5350 | 5240 | 89897 |
| 572 | 20240221 | 094000 | 7817864975 | 5340 | 5250 | 5340 | 5240 | 110555 |
| 573 | 20240221 | 093900 | 7234341175 | 5240 | 5180 | 5280 | 5180 | 88148 |
| 574 | 20240221 | 093800 | 6774721185 | 5190 | 5120 | 5190 | 5100 | 42395 |
| 575 | 20240221 | 093700 | 6556824645 | 5120 | 5140 | 5150 | 5090 | 36249 |
| 576 | 20240221 | 093600 | 6370933965 | 5140 | 5050 | 5140 | 5020 | 35034 |
| 577 | 20240221 | 093500 | 6192516075 | 5060 | 5040 | 5060 | 5000 | 25382 |
| 578 | 20240221 | 093400 | 6064346305 | 5040 | 5040 | 5040 | 5000 | 10614 |
| 579 | 20240221 | 093300 | 6010965055 | 5010 | 4995 | 5040 | 4995 | 23980 |
| 580 | 20240221 | 093200 | 5890610905 | 5010 | 4995 | 5020 | 4980 | 7750 |
| 581 | 20240221 | 093100 | 5851918690 | 4990 | 5000 | 5020 | 4990 | 11444 |
| 582 | 20240221 | 093000 | 5794706440 | 5010 | 5010 | 5020 | 4990 | 14650 |
| 583 | 20240221 | 092900 | 5721425465 | 5010 | 5010 | 5030 | 5010 | 20522 |
| 584 | 20240221 | 092800 | 5618555905 | 5010 | 5020 | 5030 | 5010 | 22693 |
| 585 | 20240221 | 092700 | 5504607985 | 5020 | 5030 | 5040 | 5020 | 8826 |
| 586 | 20240221 | 092600 | 5460219595 | 5040 | 5030 | 5050 | 5030 | 8231 |
| 587 | 20240221 | 092500 | 5418778105 | 5030 | 5060 | 5060 | 5020 | 16943 |
| 588 | 20240221 | 092400 | 5333343965 | 5060 | 5050 | 5070 | 5030 | 14021 |
| 589 | 20240221 | 092300 | 5262680525 | 5030 | 5030 | 5060 | 5000 | 8655 |
| 590 | 20240221 | 092200 | 5219058595 | 5000 | 4960 | 5040 | 4955 | 27767 |
| 591 | 20240221 | 092100 | 5080554320 | 4960 | 4920 | 4960 | 4900 | 52945 |
| 592 | 20240221 | 092000 | 4819784055 | 4920 | 4915 | 4925 | 4905 | 16754 |
| 593 | 20240221 | 091900 | 4737452405 | 4915 | 4935 | 4940 | 4910 | 20350 |
| 594 | 20240221 | 091800 | 4637291445 | 4940 | 4950 | 4955 | 4940 | 23101 |
| 595 | 20240221 | 091700 | 4523018895 | 4955 | 4955 | 4960 | 4950 | 12441 |
| 596 | 20240221 | 091600 | 4461414775 | 4955 | 4960 | 4980 | 4950 | 16080 |
| 597 | 20240221 | 091500 | 4381740875 | 4960 | 4955 | 4980 | 4950 | 10268 |
| 598 | 20240221 | 091400 | 4330825515 | 4955 | 4980 | 4995 | 4955 | 12517 |
| 599 | 20240221 | 091300 | 4268445440 | 4985 | 5000 | 5000 | 4905 | 13909 |
| 600 | 20240221 | 091200 | 4199537500 | 5000 | 5110 | 5110 | 5000 | 12159 |
| 601 | 20240221 | 091100 | 4138121740 | 5100 | 5050 | 5200 | 5050 | 56937 |
| 602 | 20240221 | 091000 | 3846882440 | 5050 | 4920 | 5050 | 4915 | 42036 |
| 603 | 20240221 | 090900 | 3637356780 | 4900 | 4850 | 4920 | 4845 | 30641 |
| 604 | 20240221 | 090800 | 3487649200 | 4850 | 4845 | 4850 | 4810 | 28765 |
| 605 | 20240221 | 090700 | 3348497030 | 4845 | 4755 | 4845 | 4745 | 50490 |
| 606 | 20240221 | 090600 | 3106822230 | 4730 | 4710 | 4760 | 4700 | 83595 |
| 607 | 20240221 | 090500 | 2712870250 | 4705 | 4840 | 4865 | 4700 | 148080 |
| 608 | 20240221 | 090400 | 2005539655 | 4840 | 4915 | 4915 | 4840 | 70313 |
| 609 | 20240221 | 090300 | 1662085090 | 4915 | 4930 | 4935 | 4900 | 43312 |
| 610 | 20240221 | 090200 | 1449265685 | 4930 | 4910 | 4940 | 4900 | 42617 |
| 611 | 20240221 | 090100 | 1239754490 | 4910 | 4910 | 4970 | 4900 | 117895 |
| 612 | 20240221 | 090000 | 661510575 | 4925 | 5060 | 5100 | 4905 | 130970 |