33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 10433 |
| 3 | 20240219 | 190200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 4 | 20240219 | 190100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 5 | 20240219 | 190000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 6 | 20240219 | 185900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 7 | 20240219 | 185800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 8 | 20240219 | 185700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 9 | 20240219 | 185600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 10 | 20240219 | 185500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 11 | 20240219 | 185400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 12 | 20240219 | 185300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 13 | 20240219 | 185200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 14 | 20240219 | 185100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 15 | 20240219 | 185000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 16 | 20240219 | 184900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 17 | 20240219 | 184800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 18 | 20240219 | 184700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 19 | 20240219 | 184600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 20 | 20240219 | 184500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 21 | 20240219 | 184400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 22 | 20240219 | 184300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 23 | 20240219 | 184200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 24 | 20240219 | 184100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 25 | 20240219 | 184000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 26 | 20240219 | 183900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 27 | 20240219 | 183800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 28 | 20240219 | 183700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 29 | 20240219 | 183600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 30 | 20240219 | 183500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 31 | 20240219 | 183400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 32 | 20240219 | 183300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 10433 |
| 33 | 20240219 | 183200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 34 | 20240219 | 183100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 35 | 20240219 | 183000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 36 | 20240219 | 182900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 37 | 20240219 | 182800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 38 | 20240219 | 182700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 39 | 20240219 | 182600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 40 | 20240219 | 182500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 41 | 20240219 | 182400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 42 | 20240219 | 182300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 43 | 20240219 | 182200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 44 | 20240219 | 182100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 45 | 20240219 | 182000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 46 | 20240219 | 181900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 47 | 20240219 | 181800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 48 | 20240219 | 181700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 49 | 20240219 | 181600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 50 | 20240219 | 181500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 51 | 20240219 | 181400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 52 | 20240219 | 181300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 53 | 20240219 | 181200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 54 | 20240219 | 181100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 55 | 20240219 | 181000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 56 | 20240219 | 180900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 57 | 20240219 | 180800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 58 | 20240219 | 180700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 59 | 20240219 | 180600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 60 | 20240219 | 180500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 61 | 20240219 | 180400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 62 | 20240219 | 180300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 10433 |
| 63 | 20240219 | 180200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 64 | 20240219 | 180100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 65 | 20240219 | 180000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 66 | 20240219 | 175900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 67 | 20240219 | 175800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 68 | 20240219 | 175700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 69 | 20240219 | 175600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 70 | 20240219 | 175500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 71 | 20240219 | 175400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 72 | 20240219 | 175300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 73 | 20240219 | 175200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 74 | 20240219 | 175100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 75 | 20240219 | 175000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 76 | 20240219 | 174900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 77 | 20240219 | 174800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 78 | 20240219 | 174700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 79 | 20240219 | 174600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 80 | 20240219 | 174500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 81 | 20240219 | 174400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 82 | 20240219 | 174300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 83 | 20240219 | 174200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 84 | 20240219 | 174100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 85 | 20240219 | 174000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 86 | 20240219 | 173900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 87 | 20240219 | 173800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 88 | 20240219 | 173700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 89 | 20240219 | 173600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 90 | 20240219 | 173500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 91 | 20240219 | 173400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 92 | 20240219 | 173300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 10433 |
| 93 | 20240219 | 173200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 94 | 20240219 | 173100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 95 | 20240219 | 173000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 96 | 20240219 | 172900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 97 | 20240219 | 172800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 98 | 20240219 | 172700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 99 | 20240219 | 172600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 100 | 20240219 | 172500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 101 | 20240219 | 172400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 102 | 20240219 | 172300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 103 | 20240219 | 172200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 104 | 20240219 | 172100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 105 | 20240219 | 172000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 106 | 20240219 | 171900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 107 | 20240219 | 171800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 108 | 20240219 | 171700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 109 | 20240219 | 171600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 110 | 20240219 | 171500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 111 | 20240219 | 171400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 112 | 20240219 | 171300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 113 | 20240219 | 171200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 114 | 20240219 | 171100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 115 | 20240219 | 171000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 116 | 20240219 | 170900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 117 | 20240219 | 170800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 118 | 20240219 | 170700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 119 | 20240219 | 170600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 120 | 20240219 | 170500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 121 | 20240219 | 170400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 122 | 20240219 | 170300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 10433 |
| 123 | 20240219 | 170200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 124 | 20240219 | 170100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 125 | 20240219 | 170000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 126 | 20240219 | 165900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 127 | 20240219 | 165800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 128 | 20240219 | 165700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 129 | 20240219 | 165600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 130 | 20240219 | 165500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 131 | 20240219 | 165400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 132 | 20240219 | 165300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 133 | 20240219 | 165200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 134 | 20240219 | 165100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 135 | 20240219 | 165000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 136 | 20240219 | 164900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 137 | 20240219 | 164800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 138 | 20240219 | 164700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 139 | 20240219 | 164600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 140 | 20240219 | 164500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 141 | 20240219 | 164400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 142 | 20240219 | 164300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 143 | 20240219 | 164200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 144 | 20240219 | 164100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 145 | 20240219 | 164000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 146 | 20240219 | 163900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 147 | 20240219 | 163800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 148 | 20240219 | 163700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 149 | 20240219 | 163600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 150 | 20240219 | 163500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 151 | 20240219 | 163400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 152 | 20240219 | 163300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 10433 |
| 153 | 20240219 | 163200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 154 | 20240219 | 163100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 155 | 20240219 | 163000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 156 | 20240219 | 162900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 157 | 20240219 | 162800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 158 | 20240219 | 162700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 159 | 20240219 | 162600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 160 | 20240219 | 162500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 161 | 20240219 | 162400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 162 | 20240219 | 162300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 163 | 20240219 | 162200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 164 | 20240219 | 162100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 165 | 20240219 | 162000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 166 | 20240219 | 161900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 167 | 20240219 | 161800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 168 | 20240219 | 161700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 169 | 20240219 | 161600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 170 | 20240219 | 161500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 171 | 20240219 | 161400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 172 | 20240219 | 161300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 173 | 20240219 | 161200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 174 | 20240219 | 161100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 175 | 20240219 | 161000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 176 | 20240219 | 160900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 177 | 20240219 | 160800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 178 | 20240219 | 160700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 179 | 20240219 | 160600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 180 | 20240219 | 160500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 181 | 20240219 | 160400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 182 | 20240219 | 160300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 10433 |
| 183 | 20240219 | 160200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 184 | 20240219 | 160100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 185 | 20240219 | 160000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 186 | 20240219 | 155900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 187 | 20240219 | 155800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 188 | 20240219 | 155700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 189 | 20240219 | 155600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 190 | 20240219 | 155500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 191 | 20240219 | 155400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 192 | 20240219 | 155300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 193 | 20240219 | 155200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 194 | 20240219 | 155100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 195 | 20240219 | 155000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 196 | 20240219 | 154900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 197 | 20240219 | 154800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 198 | 20240219 | 154700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 199 | 20240219 | 154600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 200 | 20240219 | 154500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 201 | 20240219 | 154400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 202 | 20240219 | 154300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 203 | 20240219 | 154200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 204 | 20240219 | 154100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 205 | 20240219 | 154000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 206 | 20240219 | 153900 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 207 | 20240219 | 153800 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 208 | 20240219 | 153700 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 209 | 20240219 | 153600 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 210 | 20240219 | 153500 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 211 | 20240219 | 153400 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 212 | 20240219 | 153300 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 10433 |
| 213 | 20240219 | 153200 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 214 | 20240219 | 153100 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 0 |
| 215 | 20240219 | 153000 | 11750724610 | 17560 | 17560 | 17560 | 17560 | 10433 |
| 216 | 20240219 | 152900 | 11567521130 | 17460 | 17460 | 17460 | 17460 | 0 |
| 217 | 20240219 | 152800 | 11567521130 | 17460 | 17460 | 17460 | 17460 | 0 |
| 218 | 20240219 | 152700 | 11567521130 | 17460 | 17460 | 17460 | 17460 | 0 |
| 219 | 20240219 | 152600 | 11567521130 | 17460 | 17460 | 17460 | 17460 | 0 |
| 220 | 20240219 | 152500 | 11567521130 | 17460 | 17460 | 17460 | 17460 | 0 |
| 221 | 20240219 | 152400 | 11567521130 | 17460 | 17460 | 17460 | 17460 | 0 |
| 222 | 20240219 | 152300 | 11567521130 | 17460 | 17460 | 17460 | 17460 | 0 |
| 223 | 20240219 | 152200 | 11567521130 | 17460 | 17460 | 17460 | 17460 | 0 |
| 224 | 20240219 | 152100 | 11567521130 | 17460 | 17460 | 17460 | 17460 | 0 |
| 225 | 20240219 | 152000 | 11567521130 | 17460 | 17460 | 17460 | 17460 | 0 |
| 226 | 20240219 | 151900 | 11567521130 | 17460 | 17450 | 17460 | 17430 | 213 |
| 227 | 20240219 | 151800 | 11563804280 | 17450 | 17440 | 17460 | 17440 | 1018 |
| 228 | 20240219 | 151700 | 11546047960 | 17450 | 17460 | 17460 | 17440 | 841 |
| 229 | 20240219 | 151600 | 11531373560 | 17450 | 17480 | 17480 | 17440 | 806 |
| 230 | 20240219 | 151500 | 11517311300 | 17460 | 17470 | 17480 | 17460 | 395 |
| 231 | 20240219 | 151400 | 11510411510 | 17470 | 17470 | 17470 | 17460 | 61 |
| 232 | 20240219 | 151300 | 11509345970 | 17460 | 17440 | 17460 | 17440 | 468 |
| 233 | 20240219 | 151200 | 11501181500 | 17430 | 17430 | 17450 | 17430 | 1233 |
| 234 | 20240219 | 151100 | 11479677600 | 17430 | 17460 | 17460 | 17420 | 1388 |
| 235 | 20240219 | 151000 | 11455474070 | 17450 | 17480 | 17500 | 17450 | 2266 |
| 236 | 20240219 | 150900 | 11415845860 | 17470 | 17490 | 17490 | 17460 | 1248 |
| 237 | 20240219 | 150800 | 11394040220 | 17480 | 17490 | 17490 | 17480 | 1078 |
| 238 | 20240219 | 150700 | 11375194200 | 17500 | 17510 | 17530 | 17490 | 2744 |
| 239 | 20240219 | 150600 | 11327147030 | 17520 | 17510 | 17520 | 17490 | 2517 |
| 240 | 20240219 | 150500 | 11283074850 | 17510 | 17540 | 17550 | 17510 | 3508 |
| 241 | 20240219 | 150400 | 11221570470 | 17550 | 17540 | 17550 | 17540 | 799 |
| 242 | 20240219 | 150300 | 11207548190 | 17540 | 17530 | 17550 | 17520 | 2028 |
| 243 | 20240219 | 150200 | 11171971470 | 17540 | 17510 | 17550 | 17510 | 11869 |
| 244 | 20240219 | 150100 | 10964111650 | 17510 | 17490 | 17510 | 17490 | 5940 |
| 245 | 20240219 | 150000 | 10860148510 | 17490 | 17490 | 17500 | 17460 | 2002 |
| 246 | 20240219 | 145900 | 10825134720 | 17480 | 17440 | 17480 | 17440 | 6551 |
| 247 | 20240219 | 145800 | 10710735050 | 17450 | 17440 | 17450 | 17430 | 1242 |
| 248 | 20240219 | 145700 | 10689065490 | 17450 | 17440 | 17450 | 17440 | 1078 |
| 249 | 20240219 | 145600 | 10670260340 | 17450 | 17460 | 17460 | 17440 | 976 |
| 250 | 20240219 | 145500 | 10653230120 | 17460 | 17450 | 17460 | 17440 | 658 |
| 251 | 20240219 | 145400 | 10641746610 | 17450 | 17440 | 17450 | 17440 | 1134 |
| 252 | 20240219 | 145300 | 10621958820 | 17440 | 17440 | 17450 | 17420 | 1890 |
| 253 | 20240219 | 145200 | 10588988110 | 17440 | 17430 | 17450 | 17420 | 1295 |
| 254 | 20240219 | 145100 | 10566404810 | 17420 | 17430 | 17440 | 17420 | 563 |
| 255 | 20240219 | 145000 | 10556592730 | 17440 | 17420 | 17440 | 17420 | 526 |
| 256 | 20240219 | 144900 | 10547424900 | 17420 | 17430 | 17440 | 17410 | 3034 |
| 257 | 20240219 | 144800 | 10494564700 | 17430 | 17430 | 17430 | 17400 | 361 |
| 258 | 20240219 | 144700 | 10488275530 | 17440 | 17390 | 17440 | 17390 | 543 |
| 259 | 20240219 | 144600 | 10478820370 | 17400 | 17420 | 17430 | 17390 | 1334 |
| 260 | 20240219 | 144500 | 10455605510 | 17430 | 17390 | 17440 | 17390 | 701 |
| 261 | 20240219 | 144400 | 10443404220 | 17390 | 17440 | 17440 | 17390 | 981 |
| 262 | 20240219 | 144300 | 10426321360 | 17440 | 17450 | 17450 | 17410 | 809 |
| 263 | 20240219 | 144200 | 10412208680 | 17450 | 17430 | 17450 | 17410 | 1088 |
| 264 | 20240219 | 144100 | 10393243230 | 17430 | 17430 | 17440 | 17410 | 361 |
| 265 | 20240219 | 144000 | 10386950830 | 17430 | 17440 | 17440 | 17420 | 1396 |
| 266 | 20240219 | 143900 | 10362616730 | 17430 | 17420 | 17430 | 17410 | 591 |
| 267 | 20240219 | 143800 | 10352317650 | 17410 | 17400 | 17430 | 17400 | 1494 |
| 268 | 20240219 | 143700 | 10326300110 | 17400 | 17410 | 17420 | 17400 | 829 |
| 269 | 20240219 | 143600 | 10311865750 | 17410 | 17390 | 17410 | 17390 | 410 |
| 270 | 20240219 | 143500 | 10304730860 | 17380 | 17390 | 17400 | 17380 | 438 |
| 271 | 20240219 | 143400 | 10297114290 | 17390 | 17390 | 17400 | 17380 | 1475 |
| 272 | 20240219 | 143300 | 10271466880 | 17390 | 17390 | 17400 | 17390 | 369 |
| 273 | 20240219 | 143200 | 10265047900 | 17380 | 17400 | 17400 | 17360 | 3374 |
| 274 | 20240219 | 143100 | 10206422390 | 17400 | 17370 | 17400 | 17370 | 402 |
| 275 | 20240219 | 143000 | 10199429950 | 17380 | 17390 | 17390 | 17370 | 764 |
| 276 | 20240219 | 142900 | 10186151750 | 17380 | 17410 | 17410 | 17360 | 3575 |
| 277 | 20240219 | 142800 | 10124029060 | 17400 | 17410 | 17420 | 17380 | 1009 |
| 278 | 20240219 | 142700 | 10106477850 | 17410 | 17390 | 17420 | 17390 | 404 |
| 279 | 20240219 | 142600 | 10099448290 | 17390 | 17430 | 17430 | 17390 | 2470 |
| 280 | 20240219 | 142500 | 10056467620 | 17420 | 17430 | 17440 | 17400 | 582 |
| 281 | 20240219 | 142400 | 10046330260 | 17430 | 17440 | 17450 | 17420 | 315 |
| 282 | 20240219 | 142300 | 10040838280 | 17440 | 17400 | 17450 | 17400 | 358 |
| 283 | 20240219 | 142200 | 10034601040 | 17420 | 17420 | 17430 | 17390 | 277 |
| 284 | 20240219 | 142100 | 10029777420 | 17430 | 17450 | 17450 | 17430 | 439 |
| 285 | 20240219 | 142000 | 10022119840 | 17440 | 17430 | 17440 | 17420 | 347 |
| 286 | 20240219 | 141900 | 10016071120 | 17430 | 17420 | 17430 | 17410 | 152 |
| 287 | 20240219 | 141800 | 10013423280 | 17430 | 17400 | 17430 | 17350 | 1630 |
| 288 | 20240219 | 141700 | 9985104440 | 17390 | 17420 | 17420 | 17390 | 1132 |
| 289 | 20240219 | 141600 | 9965401510 | 17420 | 17450 | 17460 | 17410 | 1222 |
| 290 | 20240219 | 141500 | 9944109610 | 17430 | 17420 | 17450 | 17420 | 573 |
| 291 | 20240219 | 141400 | 9934119610 | 17430 | 17470 | 17470 | 17430 | 1380 |
| 292 | 20240219 | 141300 | 9910044150 | 17470 | 17470 | 17470 | 17450 | 451 |
| 293 | 20240219 | 141200 | 9902168460 | 17460 | 17480 | 17480 | 17440 | 2460 |
| 294 | 20240219 | 141100 | 9859239280 | 17480 | 17460 | 17480 | 17450 | 585 |
| 295 | 20240219 | 141000 | 9849024670 | 17460 | 17470 | 17470 | 17450 | 703 |
| 296 | 20240219 | 140900 | 9836751090 | 17450 | 17480 | 17480 | 17450 | 1217 |
| 297 | 20240219 | 140800 | 9815506050 | 17480 | 17450 | 17480 | 17440 | 3181 |
| 298 | 20240219 | 140700 | 9759966210 | 17440 | 17460 | 17460 | 17440 | 1756 |
| 299 | 20240219 | 140600 | 9729330660 | 17450 | 17440 | 17460 | 17440 | 594 |
| 300 | 20240219 | 140500 | 9718964660 | 17440 | 17440 | 17450 | 17430 | 680 |
| 301 | 20240219 | 140400 | 9707105780 | 17440 | 17400 | 17440 | 17390 | 1404 |
| 302 | 20240219 | 140300 | 9682685650 | 17390 | 17400 | 17410 | 17390 | 608 |
| 303 | 20240219 | 140200 | 9672106740 | 17390 | 17390 | 17400 | 17380 | 612 |
| 304 | 20240219 | 140100 | 9661460780 | 17390 | 17380 | 17400 | 17360 | 1870 |
| 305 | 20240219 | 140000 | 9628955750 | 17370 | 17370 | 17380 | 17350 | 619 |
| 306 | 20240219 | 135900 | 9618204750 | 17380 | 17350 | 17380 | 17330 | 544 |
| 307 | 20240219 | 135800 | 9608762940 | 17350 | 17320 | 17350 | 17300 | 1590 |
| 308 | 20240219 | 135700 | 9581213100 | 17320 | 17330 | 17330 | 17300 | 663 |
| 309 | 20240219 | 135600 | 9569733330 | 17330 | 17310 | 17340 | 17300 | 1031 |
| 310 | 20240219 | 135500 | 9551887430 | 17310 | 17360 | 17390 | 17310 | 2387 |
| 311 | 20240219 | 135400 | 9510475760 | 17350 | 17330 | 17360 | 17330 | 663 |
| 312 | 20240219 | 135300 | 9498976060 | 17320 | 17340 | 17340 | 17280 | 842 |
| 313 | 20240219 | 135200 | 9484407120 | 17350 | 17360 | 17360 | 17290 | 879 |
| 314 | 20240219 | 135100 | 9469175940 | 17360 | 17340 | 17360 | 17300 | 2678 |
| 315 | 20240219 | 135000 | 9422780570 | 17340 | 17400 | 17400 | 17260 | 2171 |
| 316 | 20240219 | 134900 | 9385242530 | 17410 | 17400 | 17410 | 17300 | 1211 |
| 317 | 20240219 | 134800 | 9364200340 | 17400 | 17390 | 17400 | 17350 | 1657 |
| 318 | 20240219 | 134700 | 9335407730 | 17380 | 17360 | 17390 | 17270 | 929 |
| 319 | 20240219 | 134600 | 9319290360 | 17360 | 17330 | 17360 | 17270 | 833 |
| 320 | 20240219 | 134500 | 9304868400 | 17340 | 17310 | 17340 | 17250 | 4296 |
| 321 | 20240219 | 134400 | 9230614020 | 17320 | 17340 | 17350 | 17290 | 2711 |
| 322 | 20240219 | 134300 | 9183661570 | 17350 | 17410 | 17410 | 17350 | 2236 |
| 323 | 20240219 | 134200 | 9144836560 | 17410 | 17410 | 17420 | 17260 | 1806 |
| 324 | 20240219 | 134100 | 9113428760 | 17420 | 17450 | 17470 | 17420 | 2056 |
| 325 | 20240219 | 134000 | 9077567540 | 17450 | 17440 | 17460 | 17420 | 1246 |
| 326 | 20240219 | 133900 | 9055831580 | 17440 | 17390 | 17440 | 17390 | 1313 |
| 327 | 20240219 | 133800 | 9032963530 | 17400 | 17390 | 17400 | 17260 | 3965 |
| 328 | 20240219 | 133700 | 8964073420 | 17380 | 17330 | 17380 | 17310 | 2946 |
| 329 | 20240219 | 133600 | 8913024440 | 17340 | 17340 | 17350 | 17250 | 7588 |
| 330 | 20240219 | 133500 | 8781971210 | 17340 | 17340 | 17390 | 17260 | 3698 |
| 331 | 20240219 | 133400 | 8717793180 | 17350 | 17320 | 17350 | 17260 | 1044 |
| 332 | 20240219 | 133300 | 8699714690 | 17330 | 17330 | 17330 | 17310 | 269 |
| 333 | 20240219 | 133200 | 8695055110 | 17270 | 17320 | 17330 | 17270 | 835 |
| 334 | 20240219 | 133100 | 8680610990 | 17310 | 17300 | 17320 | 17290 | 543 |
| 335 | 20240219 | 133000 | 8671216310 | 17310 | 17300 | 17310 | 17280 | 571 |
| 336 | 20240219 | 132900 | 8661342760 | 17300 | 17310 | 17320 | 17290 | 412 |
| 337 | 20240219 | 132800 | 8654213100 | 17290 | 17310 | 17320 | 17290 | 1118 |
| 338 | 20240219 | 132700 | 8634859240 | 17300 | 17310 | 17310 | 17290 | 929 |
| 339 | 20240219 | 132600 | 8618786500 | 17310 | 17290 | 17320 | 17270 | 929 |
| 340 | 20240219 | 132500 | 8602717620 | 17300 | 17270 | 17300 | 17270 | 5874 |
| 341 | 20240219 | 132400 | 8501098120 | 17280 | 17300 | 17300 | 17260 | 1071 |
| 342 | 20240219 | 132300 | 8482592850 | 17300 | 17240 | 17300 | 17220 | 5547 |
| 343 | 20240219 | 132200 | 8386751550 | 17240 | 17230 | 17250 | 17220 | 709 |
| 344 | 20240219 | 132100 | 8374534150 | 17240 | 17250 | 17250 | 17220 | 401 |
| 345 | 20240219 | 132000 | 8367623370 | 17210 | 17230 | 17250 | 17210 | 548 |
| 346 | 20240219 | 131900 | 8358183590 | 17230 | 17250 | 17260 | 17200 | 891 |
| 347 | 20240219 | 131800 | 8342824030 | 17260 | 17260 | 17270 | 17170 | 1226 |
| 348 | 20240219 | 131700 | 8321703870 | 17270 | 17270 | 17280 | 17220 | 713 |
| 349 | 20240219 | 131600 | 8309404200 | 17280 | 17260 | 17280 | 17260 | 492 |
| 350 | 20240219 | 131500 | 8300903480 | 17220 | 17280 | 17280 | 17220 | 597 |
| 351 | 20240219 | 131400 | 8290607360 | 17270 | 17270 | 17270 | 17210 | 1511 |
| 352 | 20240219 | 131300 | 8264573710 | 17270 | 17290 | 17290 | 17210 | 813 |
| 353 | 20240219 | 131200 | 8250536500 | 17290 | 17240 | 17290 | 17240 | 1863 |
| 354 | 20240219 | 131100 | 8218337720 | 17230 | 17280 | 17290 | 17230 | 1938 |
| 355 | 20240219 | 131000 | 8184847180 | 17280 | 17280 | 17320 | 17220 | 2402 |
| 356 | 20240219 | 130900 | 8143354340 | 17280 | 17280 | 17290 | 17190 | 1193 |
| 357 | 20240219 | 130800 | 8122812880 | 17290 | 17280 | 17300 | 17240 | 1461 |
| 358 | 20240219 | 130700 | 8097558590 | 17270 | 17280 | 17290 | 17220 | 1505 |
| 359 | 20240219 | 130600 | 8071575820 | 17290 | 17280 | 17290 | 17170 | 2102 |
| 360 | 20240219 | 130500 | 8035289080 | 17290 | 17280 | 17290 | 17180 | 3816 |
| 361 | 20240219 | 130400 | 7969363360 | 17270 | 17200 | 17300 | 17200 | 4750 |
| 362 | 20240219 | 130300 | 7887483750 | 17170 | 17190 | 17200 | 17160 | 874 |
| 363 | 20240219 | 130200 | 7872468410 | 17180 | 17180 | 17180 | 17160 | 636 |
| 364 | 20240219 | 130100 | 7861548330 | 17180 | 17180 | 17190 | 17160 | 558 |
| 365 | 20240219 | 130000 | 7851967650 | 17170 | 17150 | 17190 | 17150 | 269 |
| 366 | 20240219 | 125900 | 7847346720 | 17140 | 17190 | 17190 | 17140 | 1415 |
| 367 | 20240219 | 125800 | 7823058850 | 17190 | 17170 | 17190 | 17140 | 1705 |
| 368 | 20240219 | 125700 | 7793785550 | 17160 | 17160 | 17170 | 17140 | 1022 |
| 369 | 20240219 | 125600 | 7776259260 | 17150 | 17150 | 17160 | 17130 | 329 |
| 370 | 20240219 | 125500 | 7770619000 | 17130 | 17140 | 17160 | 17130 | 547 |
| 371 | 20240219 | 125400 | 7761243960 | 17130 | 17130 | 17140 | 17110 | 743 |
| 372 | 20240219 | 125300 | 7748524240 | 17130 | 17120 | 17180 | 17110 | 740 |
| 373 | 20240219 | 125200 | 7735851370 | 17130 | 17120 | 17130 | 17110 | 430 |
| 374 | 20240219 | 125100 | 7728492260 | 17130 | 17140 | 17150 | 17110 | 409 |
| 375 | 20240219 | 125000 | 7721487310 | 17150 | 17130 | 17180 | 17110 | 804 |
| 376 | 20240219 | 124900 | 7707710320 | 17120 | 17160 | 17190 | 17100 | 1228 |
| 377 | 20240219 | 124800 | 7686640480 | 17160 | 17110 | 17160 | 17090 | 1251 |
| 378 | 20240219 | 124700 | 7665216230 | 17110 | 17130 | 17140 | 17100 | 967 |
| 379 | 20240219 | 124600 | 7648662620 | 17130 | 17090 | 17130 | 17080 | 1861 |
| 380 | 20240219 | 124500 | 7616861030 | 17090 | 17090 | 17100 | 17090 | 1078 |
| 381 | 20240219 | 124400 | 7598435510 | 17090 | 17090 | 17090 | 17080 | 628 |
| 382 | 20240219 | 124300 | 7587706950 | 17090 | 17100 | 17140 | 17080 | 2220 |
| 383 | 20240219 | 124200 | 7549764260 | 17090 | 17110 | 17140 | 17090 | 785 |
| 384 | 20240219 | 124100 | 7536337500 | 17120 | 17100 | 17130 | 17090 | 933 |
| 385 | 20240219 | 124000 | 7520382370 | 17080 | 17110 | 17110 | 17070 | 1910 |
| 386 | 20240219 | 123900 | 7487759840 | 17110 | 17120 | 17120 | 17110 | 469 |
| 387 | 20240219 | 123800 | 7479731650 | 17090 | 17110 | 17120 | 17090 | 766 |
| 388 | 20240219 | 123700 | 7466630260 | 17120 | 17140 | 17150 | 17100 | 789 |
| 389 | 20240219 | 123600 | 7453116710 | 17140 | 17110 | 17140 | 17080 | 7428 |
| 390 | 20240219 | 123500 | 7326057860 | 17110 | 17100 | 17110 | 17090 | 633 |
| 391 | 20240219 | 123400 | 7315233670 | 17100 | 17090 | 17110 | 17090 | 1318 |
| 392 | 20240219 | 123300 | 7292702850 | 17080 | 17080 | 17100 | 17070 | 3348 |
| 393 | 20240219 | 123200 | 7235489860 | 17080 | 17090 | 17090 | 17070 | 1964 |
| 394 | 20240219 | 123100 | 7201948830 | 17090 | 17120 | 17120 | 17080 | 2017 |
| 395 | 20240219 | 123000 | 7167454330 | 17110 | 17140 | 17150 | 17110 | 1549 |
| 396 | 20240219 | 122900 | 7140929250 | 17140 | 17120 | 17140 | 17110 | 1030 |
| 397 | 20240219 | 122800 | 7123300620 | 17120 | 17190 | 17200 | 17120 | 5089 |
| 398 | 20240219 | 122700 | 7036014650 | 17190 | 17170 | 17200 | 17160 | 1703 |
| 399 | 20240219 | 122600 | 7006762050 | 17180 | 17180 | 17180 | 17170 | 585 |
| 400 | 20240219 | 122500 | 6996717120 | 17190 | 17200 | 17210 | 17160 | 1983 |
| 401 | 20240219 | 122400 | 6962657300 | 17190 | 17190 | 17190 | 17160 | 1074 |
| 402 | 20240219 | 122300 | 6944207590 | 17190 | 17180 | 17190 | 17160 | 901 |
| 403 | 20240219 | 122200 | 6928737850 | 17190 | 17170 | 17190 | 17160 | 457 |
| 404 | 20240219 | 122100 | 6920893130 | 17190 | 17170 | 17190 | 17160 | 1168 |
| 405 | 20240219 | 122000 | 6900838040 | 17180 | 17190 | 17200 | 17170 | 720 |
| 406 | 20240219 | 121900 | 6888472140 | 17200 | 17200 | 17210 | 17170 | 2234 |
| 407 | 20240219 | 121800 | 6850036760 | 17200 | 17200 | 17200 | 17180 | 397 |
| 408 | 20240219 | 121700 | 6843213010 | 17190 | 17180 | 17200 | 17170 | 713 |
| 409 | 20240219 | 121600 | 6830960060 | 17180 | 17180 | 17200 | 17170 | 1052 |
| 410 | 20240219 | 121500 | 6812884980 | 17180 | 17190 | 17190 | 17170 | 1678 |
| 411 | 20240219 | 121400 | 6784056700 | 17190 | 17210 | 17210 | 17190 | 908 |
| 412 | 20240219 | 121300 | 6768445580 | 17210 | 17200 | 17220 | 17190 | 1122 |
| 413 | 20240219 | 121200 | 6749142230 | 17200 | 17210 | 17210 | 17190 | 710 |
| 414 | 20240219 | 121100 | 6736932660 | 17200 | 17210 | 17220 | 17180 | 801 |
| 415 | 20240219 | 121000 | 6723169220 | 17210 | 17190 | 17220 | 17180 | 780 |
| 416 | 20240219 | 120900 | 6709763440 | 17190 | 17190 | 17220 | 17180 | 605 |
| 417 | 20240219 | 120800 | 6699359820 | 17190 | 17220 | 17220 | 17190 | 721 |
| 418 | 20240219 | 120700 | 6686961850 | 17210 | 17220 | 17220 | 17190 | 720 |
| 419 | 20240219 | 120600 | 6674577710 | 17220 | 17250 | 17250 | 17210 | 244 |
| 420 | 20240219 | 120500 | 6670373090 | 17200 | 17230 | 17250 | 17200 | 431 |
| 421 | 20240219 | 120400 | 6662955050 | 17200 | 17260 | 17270 | 17200 | 1761 |
| 422 | 20240219 | 120300 | 6632587180 | 17260 | 17200 | 17260 | 17200 | 976 |
| 423 | 20240219 | 120200 | 6615791840 | 17200 | 17210 | 17210 | 17190 | 359 |
| 424 | 20240219 | 120100 | 6609616230 | 17200 | 17190 | 17230 | 17160 | 5441 |
| 425 | 20240219 | 120000 | 6516088160 | 17200 | 17200 | 17200 | 17190 | 1467 |
| 426 | 20240219 | 115900 | 6490870190 | 17200 | 17220 | 17240 | 17200 | 4587 |
| 427 | 20240219 | 115800 | 6411950270 | 17220 | 17220 | 17230 | 17210 | 1073 |
| 428 | 20240219 | 115700 | 6393479450 | 17220 | 17230 | 17260 | 17220 | 4359 |
| 429 | 20240219 | 115600 | 6318416530 | 17220 | 17230 | 17250 | 17220 | 1473 |
| 430 | 20240219 | 115500 | 6293040670 | 17240 | 17270 | 17270 | 17220 | 467 |
| 431 | 20240219 | 115400 | 6284993740 | 17230 | 17250 | 17270 | 17220 | 1474 |
| 432 | 20240219 | 115300 | 6259581150 | 17230 | 17220 | 17240 | 17220 | 904 |
| 433 | 20240219 | 115200 | 6243999240 | 17220 | 17230 | 17240 | 17210 | 852 |
| 434 | 20240219 | 115100 | 6229329190 | 17240 | 17250 | 17250 | 17220 | 536 |
| 435 | 20240219 | 115000 | 6220094580 | 17250 | 17240 | 17250 | 17220 | 2301 |
| 436 | 20240219 | 114900 | 6180441190 | 17220 | 17270 | 17270 | 17220 | 4139 |
| 437 | 20240219 | 114800 | 6109078170 | 17270 | 17280 | 17280 | 17260 | 1656 |
| 438 | 20240219 | 114700 | 6080482450 | 17270 | 17310 | 17320 | 17270 | 1355 |
| 439 | 20240219 | 114600 | 6057049170 | 17300 | 17330 | 17340 | 17300 | 2942 |
| 440 | 20240219 | 114500 | 6006140490 | 17330 | 17350 | 17350 | 17320 | 264 |
| 441 | 20240219 | 114400 | 6001565310 | 17370 | 17350 | 17370 | 17300 | 1740 |
| 442 | 20240219 | 114300 | 5971425280 | 17340 | 17330 | 17340 | 17310 | 649 |
| 443 | 20240219 | 114200 | 5960180630 | 17320 | 17360 | 17360 | 17310 | 675 |
| 444 | 20240219 | 114100 | 5948489440 | 17360 | 17350 | 17370 | 17350 | 132 |
| 445 | 20240219 | 114000 | 5946198140 | 17360 | 17370 | 17380 | 17310 | 1498 |
| 446 | 20240219 | 113900 | 5920196780 | 17370 | 17350 | 17390 | 17350 | 900 |
| 447 | 20240219 | 113800 | 5904570870 | 17350 | 17390 | 17390 | 17320 | 407 |
| 448 | 20240219 | 113700 | 5897517360 | 17400 | 17330 | 17450 | 17320 | 10215 |
| 449 | 20240219 | 113600 | 5719398680 | 17320 | 17360 | 17360 | 17320 | 716 |
| 450 | 20240219 | 113500 | 5706992120 | 17300 | 17350 | 17370 | 17300 | 3077 |
| 451 | 20240219 | 113400 | 5653706350 | 17350 | 17370 | 17370 | 17330 | 553 |
| 452 | 20240219 | 113300 | 5644111590 | 17360 | 17320 | 17370 | 17320 | 2607 |
| 453 | 20240219 | 113200 | 5598903610 | 17330 | 17330 | 17340 | 17320 | 1554 |
| 454 | 20240219 | 113100 | 5571970260 | 17330 | 17380 | 17380 | 17310 | 3430 |
| 455 | 20240219 | 113000 | 5512527430 | 17390 | 17370 | 17390 | 17350 | 807 |
| 456 | 20240219 | 112900 | 5498518040 | 17380 | 17390 | 17400 | 17350 | 446 |
| 457 | 20240219 | 112800 | 5490777120 | 17390 | 17370 | 17400 | 17370 | 438 |
| 458 | 20240219 | 112700 | 5483160080 | 17370 | 17370 | 17400 | 17350 | 811 |
| 459 | 20240219 | 112600 | 5469080780 | 17350 | 17410 | 17410 | 17350 | 457 |
| 460 | 20240219 | 112500 | 5461140160 | 17410 | 17370 | 17410 | 17360 | 1024 |
| 461 | 20240219 | 112400 | 5443352610 | 17370 | 17380 | 17380 | 17360 | 334 |
| 462 | 20240219 | 112300 | 5437551600 | 17350 | 17370 | 17390 | 17350 | 1151 |
| 463 | 20240219 | 112200 | 5417564830 | 17360 | 17370 | 17370 | 17360 | 422 |
| 464 | 20240219 | 112100 | 5410238810 | 17370 | 17410 | 17410 | 17350 | 423 |
| 465 | 20240219 | 112000 | 5402897130 | 17380 | 17350 | 17390 | 17350 | 520 |
| 466 | 20240219 | 111900 | 5393871800 | 17340 | 17380 | 17380 | 17340 | 569 |
| 467 | 20240219 | 111800 | 5384002980 | 17400 | 17370 | 17410 | 17340 | 887 |
| 468 | 20240219 | 111700 | 5368600790 | 17370 | 17360 | 17370 | 17360 | 714 |
| 469 | 20240219 | 111600 | 5356203900 | 17360 | 17360 | 17390 | 17360 | 96 |
| 470 | 20240219 | 111500 | 5354537200 | 17340 | 17380 | 17380 | 17340 | 720 |
| 471 | 20240219 | 111400 | 5342036180 | 17370 | 17370 | 17390 | 17340 | 914 |
| 472 | 20240219 | 111300 | 5326174450 | 17360 | 17380 | 17400 | 17360 | 915 |
| 473 | 20240219 | 111200 | 5310280760 | 17420 | 17390 | 17420 | 17380 | 1152 |
| 474 | 20240219 | 111100 | 5290252000 | 17380 | 17380 | 17440 | 17380 | 1148 |
| 475 | 20240219 | 111000 | 5270288760 | 17440 | 17420 | 17440 | 17370 | 846 |
| 476 | 20240219 | 110900 | 5255559310 | 17370 | 17420 | 17430 | 17350 | 951 |
| 477 | 20240219 | 110800 | 5239039960 | 17400 | 17380 | 17400 | 17370 | 943 |
| 478 | 20240219 | 110700 | 5222640310 | 17380 | 17380 | 17390 | 17370 | 476 |
| 479 | 20240219 | 110600 | 5214369000 | 17370 | 17400 | 17410 | 17370 | 607 |
| 480 | 20240219 | 110500 | 5203816880 | 17390 | 17410 | 17440 | 17390 | 719 |
| 481 | 20240219 | 110400 | 5191297550 | 17400 | 17390 | 17400 | 17360 | 6711 |
| 482 | 20240219 | 110300 | 5074735040 | 17390 | 17400 | 17410 | 17390 | 492 |
| 483 | 20240219 | 110200 | 5066174180 | 17380 | 17420 | 17420 | 17380 | 828 |
| 484 | 20240219 | 110100 | 5051769440 | 17410 | 17410 | 17420 | 17390 | 1257 |
| 485 | 20240219 | 110000 | 5029901210 | 17410 | 17450 | 17450 | 17390 | 628 |
| 486 | 20240219 | 105900 | 5018970220 | 17460 | 17410 | 17460 | 17400 | 648 |
| 487 | 20240219 | 105800 | 5007684880 | 17400 | 17410 | 17450 | 17390 | 4416 |
| 488 | 20240219 | 105700 | 4930744970 | 17410 | 17410 | 17450 | 17390 | 1255 |
| 489 | 20240219 | 105600 | 4908894950 | 17410 | 17390 | 17410 | 17390 | 420 |
| 490 | 20240219 | 105500 | 4901589370 | 17380 | 17380 | 17400 | 17370 | 889 |
| 491 | 20240219 | 105400 | 4886144530 | 17380 | 17390 | 17390 | 17380 | 855 |
| 492 | 20240219 | 105300 | 4871278370 | 17400 | 17390 | 17400 | 17370 | 413 |
| 493 | 20240219 | 105200 | 4864097390 | 17370 | 17370 | 17410 | 17370 | 1031 |
| 494 | 20240219 | 105100 | 4846177700 | 17380 | 17400 | 17400 | 17370 | 1203 |
| 495 | 20240219 | 105000 | 4825267560 | 17390 | 17430 | 17430 | 17380 | 6474 |
| 496 | 20240219 | 104900 | 4712646020 | 17430 | 17440 | 17440 | 17420 | 441 |
| 497 | 20240219 | 104800 | 4704959400 | 17440 | 17430 | 17450 | 17410 | 1190 |
| 498 | 20240219 | 104700 | 4684226330 | 17420 | 17480 | 17480 | 17420 | 2033 |
| 499 | 20240219 | 104600 | 4648774070 | 17480 | 17450 | 17480 | 17440 | 1922 |
| 500 | 20240219 | 104500 | 4615227050 | 17450 | 17460 | 17470 | 17450 | 946 |
| 501 | 20240219 | 104400 | 4598707810 | 17450 | 17460 | 17480 | 17450 | 323 |
| 502 | 20240219 | 104300 | 4593065850 | 17470 | 17470 | 17470 | 17470 | 1 |
| 503 | 20240219 | 104200 | 4593048380 | 17420 | 17480 | 17480 | 17420 | 1786 |
| 504 | 20240219 | 104100 | 4561886400 | 17480 | 17490 | 17490 | 17470 | 408 |
| 505 | 20240219 | 104000 | 4554752570 | 17480 | 17480 | 17480 | 17470 | 330 |
| 506 | 20240219 | 103900 | 4548986160 | 17480 | 17500 | 17510 | 17470 | 1626 |
| 507 | 20240219 | 103800 | 4520564940 | 17510 | 17530 | 17540 | 17500 | 1254 |
| 508 | 20240219 | 103700 | 4498590600 | 17530 | 17510 | 17530 | 17510 | 23 |
| 509 | 20240219 | 103600 | 4498187710 | 17530 | 17560 | 17560 | 17530 | 354 |
| 510 | 20240219 | 103500 | 4491980530 | 17550 | 17520 | 17560 | 17500 | 3514 |
| 511 | 20240219 | 103400 | 4430385720 | 17500 | 17540 | 17540 | 17500 | 1032 |
| 512 | 20240219 | 103300 | 4412314280 | 17540 | 17520 | 17550 | 17520 | 379 |
| 513 | 20240219 | 103200 | 4405666820 | 17500 | 17510 | 17510 | 17480 | 3208 |
| 514 | 20240219 | 103100 | 4349550990 | 17520 | 17510 | 17520 | 17500 | 284 |
| 515 | 20240219 | 103000 | 4344577980 | 17530 | 17490 | 17530 | 17490 | 498 |
| 516 | 20240219 | 102900 | 4335863340 | 17500 | 17540 | 17540 | 17500 | 4171 |
| 517 | 20240219 | 102800 | 4262814950 | 17540 | 17550 | 17550 | 17540 | 111 |
| 518 | 20240219 | 102700 | 4260867930 | 17580 | 17560 | 17600 | 17550 | 2737 |
| 519 | 20240219 | 102600 | 4212766380 | 17570 | 17580 | 17590 | 17550 | 705 |
| 520 | 20240219 | 102500 | 4200388180 | 17600 | 17570 | 17600 | 17560 | 1967 |
| 521 | 20240219 | 102400 | 4165797630 | 17570 | 17560 | 17580 | 17550 | 749 |
| 522 | 20240219 | 102300 | 4152643920 | 17560 | 17570 | 17580 | 17540 | 2384 |
| 523 | 20240219 | 102200 | 4110771630 | 17570 | 17580 | 17580 | 17570 | 474 |
| 524 | 20240219 | 102100 | 4102442880 | 17580 | 17620 | 17620 | 17570 | 1451 |
| 525 | 20240219 | 102000 | 4076896010 | 17620 | 17610 | 17620 | 17600 | 1811 |
| 526 | 20240219 | 101900 | 4045000850 | 17610 | 17530 | 17630 | 17520 | 4375 |
| 527 | 20240219 | 101800 | 3968063100 | 17510 | 17510 | 17510 | 17500 | 1003 |
| 528 | 20240219 | 101700 | 3950500670 | 17510 | 17430 | 17510 | 17420 | 1349 |
| 529 | 20240219 | 101600 | 3926963270 | 17430 | 17500 | 17500 | 17430 | 1254 |
| 530 | 20240219 | 101500 | 3905082150 | 17500 | 17500 | 17550 | 17500 | 758 |
| 531 | 20240219 | 101400 | 3891811710 | 17520 | 17490 | 17520 | 17490 | 574 |
| 532 | 20240219 | 101300 | 3881761790 | 17520 | 17510 | 17560 | 17510 | 1338 |
| 533 | 20240219 | 101200 | 3858317140 | 17510 | 17460 | 17510 | 17450 | 2410 |
| 534 | 20240219 | 101100 | 3816224650 | 17460 | 17520 | 17520 | 17460 | 2469 |
| 535 | 20240219 | 101000 | 3773058730 | 17530 | 17530 | 17530 | 17530 | 3 |
| 536 | 20240219 | 100900 | 3773006140 | 17530 | 17510 | 17560 | 17510 | 1513 |
| 537 | 20240219 | 100800 | 3746495340 | 17510 | 17460 | 17520 | 17460 | 2219 |
| 538 | 20240219 | 100700 | 3707693580 | 17470 | 17510 | 17510 | 17460 | 1986 |
| 539 | 20240219 | 100600 | 3672982400 | 17510 | 17580 | 17580 | 17510 | 247 |
| 540 | 20240219 | 100500 | 3668653240 | 17510 | 17480 | 17510 | 17480 | 190 |
| 541 | 20240219 | 100400 | 3665328740 | 17490 | 17510 | 17510 | 17480 | 2296 |
| 542 | 20240219 | 100300 | 3625157800 | 17510 | 17520 | 17520 | 17500 | 1882 |
| 543 | 20240219 | 100200 | 3592209960 | 17520 | 17520 | 17520 | 17500 | 207 |
| 544 | 20240219 | 100100 | 3588584450 | 17500 | 17570 | 17570 | 17500 | 4328 |
| 545 | 20240219 | 100000 | 3512790110 | 17540 | 17590 | 17600 | 17540 | 1083 |
| 546 | 20240219 | 095900 | 3493768670 | 17600 | 17600 | 17600 | 17600 | 84 |
| 547 | 20240219 | 095800 | 3492290270 | 17560 | 17570 | 17570 | 17560 | 382 |
| 548 | 20240219 | 095700 | 3485580150 | 17600 | 17570 | 17620 | 17570 | 4066 |
| 549 | 20240219 | 095600 | 3414003870 | 17570 | 17530 | 17570 | 17530 | 1646 |
| 550 | 20240219 | 095500 | 3385137590 | 17530 | 17520 | 17530 | 17520 | 1541 |
| 551 | 20240219 | 095400 | 3358133910 | 17520 | 17520 | 17530 | 17510 | 528 |
| 552 | 20240219 | 095300 | 3348882630 | 17530 | 17530 | 17540 | 17510 | 488 |
| 553 | 20240219 | 095200 | 3340332700 | 17540 | 17530 | 17540 | 17520 | 111 |
| 554 | 20240219 | 095100 | 3338386700 | 17550 | 17530 | 17550 | 17530 | 217 |
| 555 | 20240219 | 095000 | 3334580350 | 17530 | 17550 | 17550 | 17530 | 536 |
| 556 | 20240219 | 094900 | 3325177680 | 17560 | 17590 | 17590 | 17550 | 835 |
| 557 | 20240219 | 094800 | 3310509400 | 17600 | 17610 | 17610 | 17600 | 1431 |
| 558 | 20240219 | 094700 | 3285323230 | 17590 | 17600 | 17610 | 17590 | 57 |
| 559 | 20240219 | 094600 | 3284319850 | 17620 | 17570 | 17630 | 17570 | 1843 |
| 560 | 20240219 | 094500 | 3251839640 | 17570 | 17510 | 17570 | 17510 | 1424 |
| 561 | 20240219 | 094400 | 3226872790 | 17510 | 17500 | 17510 | 17490 | 470 |
| 562 | 20240219 | 094300 | 3218647620 | 17500 | 17490 | 17500 | 17480 | 975 |
| 563 | 20240219 | 094200 | 3201590530 | 17500 | 17500 | 17500 | 17470 | 526 |
| 564 | 20240219 | 094100 | 3192395150 | 17500 | 17570 | 17570 | 17500 | 7934 |
| 565 | 20240219 | 094000 | 3053194660 | 17610 | 17600 | 17610 | 17560 | 2826 |
| 566 | 20240219 | 093900 | 3003523910 | 17600 | 17640 | 17640 | 17600 | 2648 |
| 567 | 20240219 | 093800 | 2956876740 | 17650 | 17700 | 17700 | 17650 | 1196 |
| 568 | 20240219 | 093700 | 2935754430 | 17680 | 17680 | 17720 | 17680 | 3174 |
| 569 | 20240219 | 093600 | 2879574480 | 17670 | 17640 | 17700 | 17640 | 1748 |
| 570 | 20240219 | 093500 | 2848698230 | 17640 | 17640 | 17640 | 17630 | 528 |
| 571 | 20240219 | 093400 | 2839384780 | 17650 | 17610 | 17650 | 17580 | 2019 |
| 572 | 20240219 | 093300 | 2803836420 | 17620 | 17650 | 17670 | 17620 | 1223 |
| 573 | 20240219 | 093200 | 2782273450 | 17660 | 17680 | 17690 | 17660 | 1501 |
| 574 | 20240219 | 093100 | 2755731780 | 17690 | 17590 | 17710 | 17590 | 6879 |
| 575 | 20240219 | 093000 | 2634196190 | 17600 | 17610 | 17620 | 17600 | 1101 |
| 576 | 20240219 | 092900 | 2614812520 | 17600 | 17620 | 17630 | 17600 | 1596 |
| 577 | 20240219 | 092800 | 2586707000 | 17620 | 17620 | 17630 | 17590 | 1079 |
| 578 | 20240219 | 092700 | 2567704770 | 17620 | 17620 | 17630 | 17580 | 618 |
| 579 | 20240219 | 092600 | 2556818010 | 17620 | 17640 | 17640 | 17550 | 1454 |
| 580 | 20240219 | 092500 | 2531199920 | 17640 | 17510 | 17640 | 17510 | 6429 |
| 581 | 20240219 | 092400 | 2418216700 | 17520 | 17500 | 17520 | 17440 | 13107 |
| 582 | 20240219 | 092300 | 2188869710 | 17500 | 17480 | 17510 | 17480 | 1017 |
| 583 | 20240219 | 092200 | 2171063230 | 17490 | 17510 | 17510 | 17490 | 146 |
| 584 | 20240219 | 092100 | 2168508200 | 17470 | 17440 | 17540 | 17440 | 1831 |
| 585 | 20240219 | 092000 | 2136504210 | 17440 | 17400 | 17440 | 17390 | 4048 |
| 586 | 20240219 | 091900 | 2066074160 | 17400 | 17500 | 17510 | 17400 | 9752 |
| 587 | 20240219 | 091800 | 1895821380 | 17560 | 17600 | 17600 | 17490 | 3192 |
| 588 | 20240219 | 091700 | 1839839400 | 17580 | 17590 | 17590 | 17580 | 911 |
| 589 | 20240219 | 091600 | 1823815310 | 17580 | 17530 | 17590 | 17510 | 2464 |
| 590 | 20240219 | 091500 | 1780558660 | 17530 | 17490 | 17530 | 17490 | 244 |
| 591 | 20240219 | 091400 | 1776288050 | 17530 | 17540 | 17540 | 17490 | 664 |
| 592 | 20240219 | 091300 | 1764666810 | 17540 | 17510 | 17540 | 17490 | 2019 |
| 593 | 20240219 | 091200 | 1729333650 | 17540 | 17510 | 17540 | 17510 | 1027 |
| 594 | 20240219 | 091100 | 1711320520 | 17500 | 17500 | 17560 | 17500 | 2866 |
| 595 | 20240219 | 091000 | 1661164360 | 17500 | 17560 | 17570 | 17500 | 3159 |
| 596 | 20240219 | 090900 | 1605864920 | 17500 | 17500 | 17570 | 17500 | 5010 |
| 597 | 20240219 | 090800 | 1518174660 | 17500 | 17500 | 17500 | 17450 | 1882 |
| 598 | 20240219 | 090700 | 1485253160 | 17420 | 17480 | 17500 | 17420 | 4704 |
| 599 | 20240219 | 090600 | 1403203750 | 17480 | 17580 | 17680 | 17480 | 4850 |
| 600 | 20240219 | 090500 | 1318157070 | 17580 | 17590 | 17690 | 17560 | 10188 |
| 601 | 20240219 | 090400 | 1139017720 | 17600 | 17750 | 17750 | 17590 | 8693 |
| 602 | 20240219 | 090300 | 985702910 | 17710 | 17730 | 17800 | 17710 | 7239 |
| 603 | 20240219 | 090200 | 857090120 | 17770 | 17760 | 17780 | 17700 | 8971 |
| 604 | 20240219 | 090100 | 698048900 | 17720 | 17600 | 17770 | 17540 | 16276 |
| 605 | 20240219 | 090000 | 410751910 | 17600 | 17580 | 17680 | 17550 | 23307 |