30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 20305 |
| 3 | 20240219 | 190800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20240219 | 190700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20240219 | 190600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20240219 | 190500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20240219 | 190400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20240219 | 190300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20240219 | 190200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20240219 | 190100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20240219 | 190000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20240219 | 185900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20240219 | 185800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20240219 | 185700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20240219 | 185600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20240219 | 185500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20240219 | 185400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20240219 | 185300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20240219 | 185200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20240219 | 185100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20240219 | 185000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20240219 | 184900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20240219 | 184800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20240219 | 184700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20240219 | 184600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20240219 | 184500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20240219 | 184400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20240219 | 184300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20240219 | 184200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20240219 | 184100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20240219 | 184000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20240219 | 183900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 20305 |
| 33 | 20240219 | 183800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20240219 | 183700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20240219 | 183600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20240219 | 183500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20240219 | 183400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20240219 | 183300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20240219 | 183200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20240219 | 183100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20240219 | 183000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20240219 | 182900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20240219 | 182800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20240219 | 182700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20240219 | 182600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20240219 | 182500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20240219 | 182400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20240219 | 182300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20240219 | 182200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20240219 | 182100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20240219 | 182000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20240219 | 181900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20240219 | 181800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20240219 | 181700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20240219 | 181600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20240219 | 181500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20240219 | 181400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20240219 | 181300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20240219 | 181200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20240219 | 181100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20240219 | 181000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20240219 | 180900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 20305 |
| 63 | 20240219 | 180800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20240219 | 180700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20240219 | 180600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20240219 | 180500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20240219 | 180400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20240219 | 180300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20240219 | 180200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20240219 | 180100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20240219 | 180000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20240219 | 175900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20240219 | 175800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20240219 | 175700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20240219 | 175600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20240219 | 175500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20240219 | 175400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20240219 | 175300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20240219 | 175200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20240219 | 175100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20240219 | 175000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20240219 | 174900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20240219 | 174800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20240219 | 174700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20240219 | 174600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20240219 | 174500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20240219 | 174400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20240219 | 174300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20240219 | 174200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20240219 | 174100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20240219 | 174000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20240219 | 173900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 20305 |
| 93 | 20240219 | 173800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20240219 | 173700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20240219 | 173600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20240219 | 173500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20240219 | 173400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20240219 | 173300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20240219 | 173200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20240219 | 173100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20240219 | 173000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20240219 | 172900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20240219 | 172800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20240219 | 172700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20240219 | 172600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20240219 | 172500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20240219 | 172400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20240219 | 172300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20240219 | 172200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20240219 | 172100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20240219 | 172000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20240219 | 171900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20240219 | 171800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20240219 | 171700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20240219 | 171600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20240219 | 171500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20240219 | 171400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20240219 | 171300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20240219 | 171200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20240219 | 171100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20240219 | 171000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20240219 | 170900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 20305 |
| 123 | 20240219 | 170800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20240219 | 170700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20240219 | 170600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20240219 | 170500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20240219 | 170400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20240219 | 170300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20240219 | 170200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20240219 | 170100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20240219 | 170000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20240219 | 165900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20240219 | 165800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20240219 | 165700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20240219 | 165600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20240219 | 165500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20240219 | 165400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20240219 | 165300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20240219 | 165200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20240219 | 165100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20240219 | 165000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20240219 | 164900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20240219 | 164800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20240219 | 164700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20240219 | 164600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20240219 | 164500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20240219 | 164400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20240219 | 164300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20240219 | 164200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20240219 | 164100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20240219 | 164000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20240219 | 163900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 20305 |
| 153 | 20240219 | 163800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20240219 | 163700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20240219 | 163600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20240219 | 163500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20240219 | 163400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20240219 | 163300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20240219 | 163200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20240219 | 163100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20240219 | 163000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20240219 | 162900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20240219 | 162800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20240219 | 162700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20240219 | 162600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20240219 | 162500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20240219 | 162400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20240219 | 162300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20240219 | 162200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20240219 | 162100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20240219 | 162000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20240219 | 161900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20240219 | 161800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20240219 | 161700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20240219 | 161600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20240219 | 161500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20240219 | 161400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20240219 | 161300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20240219 | 161200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20240219 | 161100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20240219 | 161000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20240219 | 160900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 20305 |
| 183 | 20240219 | 160800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20240219 | 160700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20240219 | 160600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20240219 | 160500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20240219 | 160400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20240219 | 160300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20240219 | 160200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20240219 | 160100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20240219 | 160000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20240219 | 155900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20240219 | 155800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20240219 | 155700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20240219 | 155600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20240219 | 155500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20240219 | 155400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20240219 | 155300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20240219 | 155200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20240219 | 155100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20240219 | 155000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20240219 | 154900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20240219 | 154800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20240219 | 154700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20240219 | 154600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20240219 | 154500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 207 | 20240219 | 154400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 208 | 20240219 | 154300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 209 | 20240219 | 154200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 210 | 20240219 | 154100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 211 | 20240219 | 154000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20240219 | 153900 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 20305 |
| 213 | 20240219 | 153800 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20240219 | 153700 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20240219 | 153600 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20240219 | 153500 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20240219 | 153400 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20240219 | 153300 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20240219 | 153200 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20240219 | 153100 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20240219 | 153000 | 4877339335 | 4325 | 4325 | 4325 | 4325 | 20305 |
| 222 | 20240219 | 152900 | 4789520210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 223 | 20240219 | 152800 | 4789520210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 224 | 20240219 | 152700 | 4789520210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 225 | 20240219 | 152600 | 4789520210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 226 | 20240219 | 152500 | 4789520210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 227 | 20240219 | 152400 | 4789520210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 228 | 20240219 | 152300 | 4789520210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 229 | 20240219 | 152200 | 4789520210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 230 | 20240219 | 152100 | 4789520210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 231 | 20240219 | 152000 | 4789520210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 232 | 20240219 | 151900 | 4789520210 | 4330 | 4330 | 4335 | 4330 | 6367 |
| 233 | 20240219 | 151800 | 4761938045 | 4330 | 4330 | 4335 | 4330 | 3172 |
| 234 | 20240219 | 151700 | 4748202690 | 4330 | 4340 | 4340 | 4330 | 1002 |
| 235 | 20240219 | 151600 | 4743862765 | 4340 | 4335 | 4340 | 4335 | 2215 |
| 236 | 20240219 | 151500 | 4734259445 | 4340 | 4340 | 4340 | 4335 | 2247 |
| 237 | 20240219 | 151400 | 4724511155 | 4340 | 4335 | 4340 | 4335 | 2515 |
| 238 | 20240219 | 151300 | 4713605205 | 4335 | 4340 | 4340 | 4335 | 10620 |
| 239 | 20240219 | 151200 | 4667566800 | 4340 | 4340 | 4340 | 4335 | 2944 |
| 240 | 20240219 | 151100 | 4654801350 | 4335 | 4335 | 4340 | 4335 | 488 |
| 241 | 20240219 | 151000 | 4652685160 | 4340 | 4340 | 4340 | 4330 | 2209 |
| 242 | 20240219 | 150900 | 4643106630 | 4340 | 4340 | 4340 | 4340 | 443 |
| 243 | 20240219 | 150800 | 4641184010 | 4340 | 4335 | 4340 | 4335 | 754 |
| 244 | 20240219 | 150700 | 4637915315 | 4335 | 4330 | 4335 | 4330 | 2612 |
| 245 | 20240219 | 150600 | 4626603350 | 4330 | 4330 | 4335 | 4330 | 366 |
| 246 | 20240219 | 150500 | 4625018545 | 4330 | 4335 | 4335 | 4330 | 2427 |
| 247 | 20240219 | 150400 | 4614503510 | 4330 | 4330 | 4335 | 4330 | 2045 |
| 248 | 20240219 | 150300 | 4605648505 | 4335 | 4335 | 4335 | 4330 | 1184 |
| 249 | 20240219 | 150200 | 4600515880 | 4340 | 4335 | 4340 | 4335 | 496 |
| 250 | 20240219 | 150100 | 4598365670 | 4335 | 4335 | 4340 | 4335 | 1086 |
| 251 | 20240219 | 150000 | 4593657505 | 4335 | 4340 | 4340 | 4335 | 717 |
| 252 | 20240219 | 145900 | 4590549230 | 4335 | 4340 | 4340 | 4335 | 102 |
| 253 | 20240219 | 145800 | 4590106990 | 4335 | 4340 | 4340 | 4335 | 2100 |
| 254 | 20240219 | 145700 | 4581002825 | 4340 | 4340 | 4340 | 4335 | 376 |
| 255 | 20240219 | 145600 | 4579371005 | 4345 | 4345 | 4345 | 4345 | 1 |
| 256 | 20240219 | 145500 | 4579366660 | 4335 | 4335 | 4345 | 4335 | 296 |
| 257 | 20240219 | 145400 | 4578083180 | 4340 | 4340 | 4340 | 4340 | 1192 |
| 258 | 20240219 | 145300 | 4572909900 | 4345 | 4340 | 4345 | 4340 | 2115 |
| 259 | 20240219 | 145200 | 4563730780 | 4340 | 4340 | 4345 | 4340 | 1066 |
| 260 | 20240219 | 145100 | 4559104320 | 4345 | 4345 | 4345 | 4345 | 300 |
| 261 | 20240219 | 145000 | 4557800820 | 4335 | 4345 | 4345 | 4335 | 1026 |
| 262 | 20240219 | 144900 | 4553347845 | 4345 | 4340 | 4345 | 4340 | 1350 |
| 263 | 20240219 | 144800 | 4547484195 | 4340 | 4340 | 4345 | 4335 | 2346 |
| 264 | 20240219 | 144700 | 4537294665 | 4345 | 4335 | 4345 | 4335 | 5931 |
| 265 | 20240219 | 144600 | 4511567550 | 4335 | 4335 | 4335 | 4335 | 1146 |
| 266 | 20240219 | 144500 | 4506599640 | 4335 | 4335 | 4335 | 4335 | 407 |
| 267 | 20240219 | 144400 | 4504835295 | 4335 | 4330 | 4335 | 4330 | 1806 |
| 268 | 20240219 | 144300 | 4497007435 | 4330 | 4325 | 4330 | 4325 | 49 |
| 269 | 20240219 | 144200 | 4496795315 | 4330 | 4330 | 4330 | 4325 | 792 |
| 270 | 20240219 | 144100 | 4493366545 | 4330 | 4330 | 4335 | 4330 | 368 |
| 271 | 20240219 | 144000 | 4491773055 | 4325 | 4320 | 4335 | 4315 | 574 |
| 272 | 20240219 | 143900 | 4489295595 | 4315 | 4320 | 4335 | 4315 | 8410 |
| 273 | 20240219 | 143800 | 4452953310 | 4320 | 4325 | 4325 | 4315 | 3361 |
| 274 | 20240219 | 143700 | 4438434055 | 4320 | 4325 | 4325 | 4320 | 69 |
| 275 | 20240219 | 143600 | 4438135880 | 4315 | 4325 | 4325 | 4315 | 16621 |
| 276 | 20240219 | 143500 | 4366350445 | 4325 | 4325 | 4325 | 4325 | 5287 |
| 277 | 20240219 | 143400 | 4343484170 | 4330 | 4330 | 4330 | 4325 | 305 |
| 278 | 20240219 | 143300 | 4342163740 | 4325 | 4325 | 4330 | 4325 | 2777 |
| 279 | 20240219 | 143200 | 4330152715 | 4325 | 4330 | 4330 | 4325 | 1210 |
| 280 | 20240219 | 143100 | 4324916415 | 4335 | 4335 | 4335 | 4330 | 178 |
| 281 | 20240219 | 143000 | 4324145035 | 4335 | 4335 | 4335 | 4335 | 1194 |
| 282 | 20240219 | 142900 | 4318969045 | 4335 | 4335 | 4335 | 4330 | 3603 |
| 283 | 20240219 | 142800 | 4303367830 | 4335 | 4335 | 4335 | 4335 | 1313 |
| 284 | 20240219 | 142700 | 4297675975 | 4330 | 4330 | 4330 | 4325 | 5475 |
| 285 | 20240219 | 142600 | 4273971475 | 4325 | 4325 | 4325 | 4325 | 146 |
| 286 | 20240219 | 142500 | 4273340025 | 4330 | 4330 | 4330 | 4330 | 56 |
| 287 | 20240219 | 142400 | 4273097545 | 4335 | 4335 | 4335 | 4330 | 723 |
| 288 | 20240219 | 142300 | 4269964060 | 4335 | 4330 | 4335 | 4330 | 185 |
| 289 | 20240219 | 142200 | 4269162990 | 4330 | 4335 | 4335 | 4330 | 57 |
| 290 | 20240219 | 142100 | 4268916145 | 4335 | 4330 | 4335 | 4325 | 1237 |
| 291 | 20240219 | 142000 | 4263564455 | 4330 | 4330 | 4335 | 4330 | 142 |
| 292 | 20240219 | 141900 | 4262949215 | 4335 | 4330 | 4335 | 4330 | 188 |
| 293 | 20240219 | 141800 | 4262135160 | 4335 | 4330 | 4335 | 4330 | 366 |
| 294 | 20240219 | 141700 | 4260549375 | 4330 | 4335 | 4335 | 4330 | 28 |
| 295 | 20240219 | 141600 | 4260428030 | 4335 | 4335 | 4335 | 4335 | 21 |
| 296 | 20240219 | 141500 | 4260336995 | 4335 | 4340 | 4340 | 4335 | 1379 |
| 297 | 20240219 | 141400 | 4254357030 | 4340 | 4335 | 4340 | 4320 | 1216 |
| 298 | 20240219 | 141300 | 4249091515 | 4335 | 4330 | 4335 | 4320 | 1093 |
| 299 | 20240219 | 141200 | 4244366655 | 4330 | 4325 | 4330 | 4325 | 1373 |
| 300 | 20240219 | 141100 | 4238424155 | 4330 | 4325 | 4330 | 4325 | 224 |
| 301 | 20240219 | 141000 | 4237455145 | 4325 | 4325 | 4330 | 4325 | 1209 |
| 302 | 20240219 | 140900 | 4232226195 | 4330 | 4325 | 4330 | 4325 | 2521 |
| 303 | 20240219 | 140800 | 4221322695 | 4320 | 4330 | 4330 | 4320 | 109 |
| 304 | 20240219 | 140700 | 4220850825 | 4330 | 4325 | 4330 | 4320 | 1482 |
| 305 | 20240219 | 140600 | 4214445190 | 4330 | 4325 | 4330 | 4320 | 621 |
| 306 | 20240219 | 140500 | 4211759645 | 4325 | 4325 | 4330 | 4325 | 1336 |
| 307 | 20240219 | 140400 | 4205976855 | 4330 | 4330 | 4330 | 4330 | 1805 |
| 308 | 20240219 | 140300 | 4198161205 | 4330 | 4330 | 4330 | 4320 | 989 |
| 309 | 20240219 | 140200 | 4193879665 | 4320 | 4330 | 4330 | 4320 | 7866 |
| 310 | 20240219 | 140100 | 4159825415 | 4340 | 4340 | 4340 | 4340 | 97 |
| 311 | 20240219 | 140000 | 4159404435 | 4330 | 4340 | 4340 | 4330 | 8690 |
| 312 | 20240219 | 135900 | 4121735080 | 4335 | 4335 | 4335 | 4335 | 163 |
| 313 | 20240219 | 135800 | 4121028475 | 4340 | 4340 | 4340 | 4335 | 26 |
| 314 | 20240219 | 135700 | 4120915640 | 4340 | 4335 | 4340 | 4335 | 325 |
| 315 | 20240219 | 135600 | 4119505145 | 4335 | 4350 | 4350 | 4335 | 1503 |
| 316 | 20240219 | 135500 | 4112986920 | 4340 | 4340 | 4350 | 4340 | 335 |
| 317 | 20240219 | 135400 | 4111531010 | 4350 | 4340 | 4350 | 4340 | 372 |
| 318 | 20240219 | 135300 | 4109913610 | 4350 | 4345 | 4350 | 4345 | 980 |
| 319 | 20240219 | 135200 | 4105655450 | 4345 | 4340 | 4345 | 4340 | 986 |
| 320 | 20240219 | 135100 | 4101376185 | 4340 | 4335 | 4340 | 4330 | 702 |
| 321 | 20240219 | 135000 | 4098333755 | 4330 | 4335 | 4335 | 4330 | 512 |
| 322 | 20240219 | 134900 | 4096114400 | 4325 | 4325 | 4325 | 4325 | 123 |
| 323 | 20240219 | 134800 | 4095582425 | 4325 | 4325 | 4325 | 4325 | 80 |
| 324 | 20240219 | 134700 | 4095236425 | 4325 | 4335 | 4335 | 4325 | 291 |
| 325 | 20240219 | 134600 | 4093976960 | 4330 | 4330 | 4335 | 4330 | 2009 |
| 326 | 20240219 | 134500 | 4085277460 | 4330 | 4330 | 4330 | 4330 | 506 |
| 327 | 20240219 | 134400 | 4083086480 | 4320 | 4325 | 4330 | 4320 | 368 |
| 328 | 20240219 | 134300 | 4081494630 | 4320 | 4330 | 4330 | 4320 | 1520 |
| 329 | 20240219 | 134200 | 4074928080 | 4330 | 4320 | 4330 | 4320 | 1600 |
| 330 | 20240219 | 134100 | 4068015080 | 4330 | 4320 | 4330 | 4320 | 128 |
| 331 | 20240219 | 134000 | 4067461090 | 4325 | 4325 | 4325 | 4320 | 379 |
| 332 | 20240219 | 133900 | 4065822415 | 4330 | 4320 | 4330 | 4320 | 438 |
| 333 | 20240219 | 133800 | 4063928595 | 4320 | 4325 | 4325 | 4320 | 154 |
| 334 | 20240219 | 133700 | 4063263000 | 4325 | 4330 | 4330 | 4325 | 1296 |
| 335 | 20240219 | 133600 | 4057657155 | 4330 | 4325 | 4330 | 4325 | 115 |
| 336 | 20240219 | 133500 | 4057159275 | 4330 | 4325 | 4330 | 4325 | 266 |
| 337 | 20240219 | 133400 | 4056007690 | 4330 | 4325 | 4335 | 4315 | 94 |
| 338 | 20240219 | 133300 | 4055601690 | 4325 | 4320 | 4325 | 4310 | 961 |
| 339 | 20240219 | 133200 | 4051458495 | 4310 | 4325 | 4325 | 4310 | 3867 |
| 340 | 20240219 | 133100 | 4034763085 | 4325 | 4330 | 4330 | 4325 | 1463 |
| 341 | 20240219 | 133000 | 4028429565 | 4330 | 4330 | 4330 | 4320 | 1282 |
| 342 | 20240219 | 132900 | 4022885025 | 4350 | 4350 | 4350 | 4350 | 1 |
| 343 | 20240219 | 132800 | 4022880675 | 4330 | 4330 | 4330 | 4330 | 1462 |
| 344 | 20240219 | 132700 | 4016550215 | 4335 | 4340 | 4340 | 4330 | 601 |
| 345 | 20240219 | 132600 | 4013947140 | 4325 | 4345 | 4345 | 4325 | 183 |
| 346 | 20240219 | 132500 | 4013155125 | 4325 | 4340 | 4355 | 4325 | 1757 |
| 347 | 20240219 | 132400 | 4005526040 | 4345 | 4330 | 4345 | 4330 | 101 |
| 348 | 20240219 | 132300 | 4005088695 | 4325 | 4345 | 4345 | 4325 | 805 |
| 349 | 20240219 | 132200 | 4001595365 | 4325 | 4330 | 4355 | 4325 | 4694 |
| 350 | 20240219 | 132100 | 3981231045 | 4330 | 4325 | 4335 | 4320 | 74 |
| 351 | 20240219 | 132000 | 3980911120 | 4330 | 4320 | 4330 | 4320 | 10 |
| 352 | 20240219 | 131900 | 3980867910 | 4320 | 4330 | 4330 | 4320 | 1193 |
| 353 | 20240219 | 131800 | 3975714060 | 4330 | 4320 | 4335 | 4320 | 567 |
| 354 | 20240219 | 131700 | 3973262605 | 4320 | 4320 | 4335 | 4320 | 251 |
| 355 | 20240219 | 131600 | 3972176915 | 4320 | 4330 | 4330 | 4320 | 510 |
| 356 | 20240219 | 131500 | 3969970545 | 4330 | 4315 | 4330 | 4315 | 507 |
| 357 | 20240219 | 131400 | 3967781445 | 4315 | 4325 | 4325 | 4315 | 1410 |
| 358 | 20240219 | 131300 | 3961696790 | 4325 | 4320 | 4330 | 4320 | 618 |
| 359 | 20240219 | 131200 | 3959025710 | 4330 | 4330 | 4330 | 4330 | 165 |
| 360 | 20240219 | 131100 | 3958311260 | 4320 | 4330 | 4330 | 4320 | 2312 |
| 361 | 20240219 | 131000 | 3948321540 | 4335 | 4335 | 4335 | 4335 | 2 |
| 362 | 20240219 | 130900 | 3948312870 | 4335 | 4335 | 4335 | 4335 | 1 |
| 363 | 20240219 | 130800 | 3948308535 | 4335 | 4330 | 4335 | 4330 | 612 |
| 364 | 20240219 | 130700 | 3945655790 | 4330 | 4330 | 4330 | 4320 | 1207 |
| 365 | 20240219 | 130600 | 3940434785 | 4335 | 4330 | 4335 | 4330 | 15 |
| 366 | 20240219 | 130500 | 3940369810 | 4330 | 4325 | 4330 | 4320 | 1123 |
| 367 | 20240219 | 130400 | 3935513510 | 4325 | 4330 | 4330 | 4325 | 859 |
| 368 | 20240219 | 130300 | 3931798280 | 4330 | 4330 | 4330 | 4330 | 465 |
| 369 | 20240219 | 130200 | 3929784830 | 4330 | 4330 | 4330 | 4330 | 26 |
| 370 | 20240219 | 130100 | 3929672250 | 4335 | 4325 | 4335 | 4325 | 101 |
| 371 | 20240219 | 130000 | 3929235415 | 4325 | 4335 | 4335 | 4325 | 1056 |
| 372 | 20240219 | 125900 | 3924668205 | 4325 | 4330 | 4335 | 4325 | 576 |
| 373 | 20240219 | 125800 | 3922176395 | 4330 | 4325 | 4330 | 4325 | 105 |
| 374 | 20240219 | 125700 | 3921722245 | 4320 | 4320 | 4320 | 4320 | 268 |
| 375 | 20240219 | 125600 | 3920564485 | 4320 | 4325 | 4325 | 4320 | 81 |
| 376 | 20240219 | 125500 | 3920214545 | 4325 | 4320 | 4330 | 4320 | 719 |
| 377 | 20240219 | 125400 | 3917107945 | 4325 | 4330 | 4330 | 4325 | 1587 |
| 378 | 20240219 | 125300 | 3910236540 | 4330 | 4325 | 4335 | 4325 | 321 |
| 379 | 20240219 | 125200 | 3908847300 | 4325 | 4325 | 4330 | 4325 | 237 |
| 380 | 20240219 | 125100 | 3907822270 | 4330 | 4330 | 4330 | 4330 | 52 |
| 381 | 20240219 | 125000 | 3907597110 | 4335 | 4330 | 4335 | 4325 | 1026 |
| 382 | 20240219 | 124900 | 3903157715 | 4335 | 4335 | 4335 | 4335 | 169 |
| 383 | 20240219 | 124800 | 3902425100 | 4335 | 4335 | 4335 | 4325 | 2142 |
| 384 | 20240219 | 124700 | 3893157865 | 4325 | 4330 | 4330 | 4325 | 1612 |
| 385 | 20240219 | 124600 | 3886183570 | 4330 | 4330 | 4335 | 4330 | 973 |
| 386 | 20240219 | 124500 | 3881970475 | 4330 | 4330 | 4335 | 4330 | 393 |
| 387 | 20240219 | 124400 | 3880268500 | 4330 | 4350 | 4350 | 4325 | 1427 |
| 388 | 20240219 | 124300 | 3874088945 | 4335 | 4350 | 4350 | 4335 | 506 |
| 389 | 20240219 | 124200 | 3871891040 | 4355 | 4335 | 4355 | 4335 | 1837 |
| 390 | 20240219 | 124100 | 3863908600 | 4335 | 4335 | 4335 | 4335 | 111 |
| 391 | 20240219 | 124000 | 3863427415 | 4320 | 4330 | 4335 | 4320 | 832 |
| 392 | 20240219 | 123900 | 3859823765 | 4330 | 4330 | 4330 | 4330 | 500 |
| 393 | 20240219 | 123800 | 3857658765 | 4330 | 4330 | 4330 | 4320 | 199 |
| 394 | 20240219 | 123700 | 3856797245 | 4330 | 4330 | 4330 | 4315 | 2437 |
| 395 | 20240219 | 123600 | 3846265375 | 4330 | 4330 | 4335 | 4325 | 341 |
| 396 | 20240219 | 123500 | 3844790135 | 4325 | 4325 | 4330 | 4325 | 63 |
| 397 | 20240219 | 123400 | 3844517610 | 4325 | 4325 | 4325 | 4325 | 140 |
| 398 | 20240219 | 123300 | 3843912110 | 4325 | 4325 | 4325 | 4325 | 47 |
| 399 | 20240219 | 123200 | 3843708835 | 4320 | 4330 | 4330 | 4320 | 705 |
| 400 | 20240219 | 123100 | 3840661455 | 4330 | 4325 | 4330 | 4325 | 229 |
| 401 | 20240219 | 123000 | 3839670040 | 4330 | 4325 | 4330 | 4320 | 3642 |
| 402 | 20240219 | 122900 | 3823933535 | 4325 | 4325 | 4325 | 4325 | 615 |
| 403 | 20240219 | 122800 | 3821273660 | 4315 | 4315 | 4315 | 4315 | 20 |
| 404 | 20240219 | 122700 | 3821187360 | 4315 | 4320 | 4320 | 4315 | 160 |
| 405 | 20240219 | 122600 | 3820496805 | 4315 | 4325 | 4325 | 4315 | 1247 |
| 406 | 20240219 | 122500 | 3815109385 | 4325 | 4330 | 4330 | 4325 | 235 |
| 407 | 20240219 | 122400 | 3814092755 | 4335 | 4325 | 4335 | 4325 | 193 |
| 408 | 20240219 | 122300 | 3813257685 | 4320 | 4320 | 4320 | 4320 | 154 |
| 409 | 20240219 | 122200 | 3812592405 | 4320 | 4320 | 4320 | 4320 | 80 |
| 410 | 20240219 | 122100 | 3812246805 | 4320 | 4320 | 4325 | 4320 | 114 |
| 411 | 20240219 | 122000 | 3811754285 | 4315 | 4315 | 4315 | 4315 | 0 |
| 412 | 20240219 | 121900 | 3811754285 | 4315 | 4315 | 4320 | 4315 | 311 |
| 413 | 20240219 | 121800 | 3810411865 | 4310 | 4325 | 4325 | 4310 | 10454 |
| 414 | 20240219 | 121700 | 3765325520 | 4315 | 4325 | 4325 | 4315 | 7272 |
| 415 | 20240219 | 121600 | 3733938910 | 4330 | 4320 | 4330 | 4320 | 2194 |
| 416 | 20240219 | 121500 | 3724458520 | 4320 | 4320 | 4320 | 4320 | 60 |
| 417 | 20240219 | 121400 | 3724199320 | 4320 | 4320 | 4320 | 4320 | 737 |
| 418 | 20240219 | 121300 | 3721015480 | 4320 | 4320 | 4320 | 4320 | 834 |
| 419 | 20240219 | 121200 | 3717412600 | 4320 | 4320 | 4330 | 4320 | 506 |
| 420 | 20240219 | 121100 | 3715226430 | 4330 | 4335 | 4335 | 4330 | 116 |
| 421 | 20240219 | 121000 | 3714723825 | 4335 | 4335 | 4335 | 4320 | 1354 |
| 422 | 20240219 | 120900 | 3708865350 | 4335 | 4335 | 4335 | 4325 | 40 |
| 423 | 20240219 | 120800 | 3708692050 | 4335 | 4335 | 4335 | 4320 | 3416 |
| 424 | 20240219 | 120700 | 3693932285 | 4325 | 4325 | 4325 | 4320 | 196 |
| 425 | 20240219 | 120600 | 3693085085 | 4320 | 4330 | 4330 | 4320 | 20295 |
| 426 | 20240219 | 120500 | 3605376100 | 4340 | 4345 | 4345 | 4340 | 8 |
| 427 | 20240219 | 120400 | 3605341355 | 4345 | 4340 | 4345 | 4340 | 807 |
| 428 | 20240219 | 120300 | 3601837235 | 4340 | 4325 | 4340 | 4325 | 710 |
| 429 | 20240219 | 120200 | 3598759650 | 4330 | 4325 | 4330 | 4325 | 2729 |
| 430 | 20240219 | 120100 | 3586953675 | 4325 | 4330 | 4330 | 4325 | 851 |
| 431 | 20240219 | 120000 | 3583268995 | 4330 | 4330 | 4330 | 4325 | 449 |
| 432 | 20240219 | 115900 | 3581325645 | 4330 | 4330 | 4330 | 4325 | 430 |
| 433 | 20240219 | 115800 | 3579464745 | 4330 | 4325 | 4330 | 4325 | 373 |
| 434 | 20240219 | 115700 | 3577851270 | 4330 | 4325 | 4330 | 4325 | 37 |
| 435 | 20240219 | 115600 | 3577691065 | 4325 | 4330 | 4330 | 4325 | 1048 |
| 436 | 20240219 | 115500 | 3573158225 | 4330 | 4340 | 4340 | 4330 | 55 |
| 437 | 20240219 | 115400 | 3572920015 | 4340 | 4340 | 4340 | 4325 | 1074 |
| 438 | 20240219 | 115300 | 3568268320 | 4340 | 4335 | 4345 | 4335 | 105 |
| 439 | 20240219 | 115200 | 3567813080 | 4335 | 4335 | 4345 | 4335 | 1414 |
| 440 | 20240219 | 115100 | 3561683370 | 4335 | 4335 | 4335 | 4335 | 68 |
| 441 | 20240219 | 115000 | 3561388590 | 4345 | 4335 | 4345 | 4335 | 1199 |
| 442 | 20240219 | 114900 | 3556190820 | 4345 | 4345 | 4345 | 4345 | 7 |
| 443 | 20240219 | 114800 | 3556160405 | 4335 | 4335 | 4335 | 4335 | 50 |
| 444 | 20240219 | 114700 | 3555943655 | 4335 | 4345 | 4345 | 4335 | 1047 |
| 445 | 20240219 | 114600 | 3551404740 | 4345 | 4350 | 4350 | 4345 | 18 |
| 446 | 20240219 | 114500 | 3551326505 | 4335 | 4350 | 4350 | 4335 | 563 |
| 447 | 20240219 | 114400 | 3548878115 | 4350 | 4335 | 4350 | 4335 | 62 |
| 448 | 20240219 | 114300 | 3548609330 | 4350 | 4350 | 4350 | 4335 | 270 |
| 449 | 20240219 | 114200 | 3547438215 | 4340 | 4340 | 4350 | 4335 | 322 |
| 450 | 20240219 | 114100 | 3546040885 | 4340 | 4330 | 4340 | 4330 | 1411 |
| 451 | 20240219 | 114000 | 3539924085 | 4330 | 4330 | 4330 | 4330 | 289 |
| 452 | 20240219 | 113900 | 3538672715 | 4335 | 4335 | 4335 | 4335 | 9 |
| 453 | 20240219 | 113800 | 3538633700 | 4325 | 4325 | 4335 | 4325 | 1687 |
| 454 | 20240219 | 113700 | 3531337400 | 4325 | 4330 | 4330 | 4320 | 4887 |
| 455 | 20240219 | 113600 | 3510198380 | 4330 | 4330 | 4330 | 4330 | 261 |
| 456 | 20240219 | 113500 | 3509068250 | 4330 | 4330 | 4335 | 4325 | 397 |
| 457 | 20240219 | 113400 | 3507349245 | 4330 | 4325 | 4335 | 4325 | 1674 |
| 458 | 20240219 | 113300 | 3500106540 | 4325 | 4325 | 4330 | 4325 | 511 |
| 459 | 20240219 | 113200 | 3497895660 | 4325 | 4330 | 4335 | 4325 | 315 |
| 460 | 20240219 | 113100 | 3496532770 | 4330 | 4330 | 4330 | 4325 | 3111 |
| 461 | 20240219 | 113000 | 3483062715 | 4330 | 4335 | 4340 | 4330 | 1546 |
| 462 | 20240219 | 112900 | 3476367430 | 4335 | 4330 | 4335 | 4330 | 623 |
| 463 | 20240219 | 112800 | 3473668135 | 4330 | 4330 | 4335 | 4325 | 4793 |
| 464 | 20240219 | 112700 | 3452914545 | 4330 | 4330 | 4330 | 4330 | 656 |
| 465 | 20240219 | 112600 | 3450074065 | 4335 | 4330 | 4335 | 4330 | 253 |
| 466 | 20240219 | 112500 | 3448977370 | 4330 | 4335 | 4335 | 4330 | 1763 |
| 467 | 20240219 | 112400 | 3441337785 | 4335 | 4335 | 4340 | 4335 | 1351 |
| 468 | 20240219 | 112300 | 3435481135 | 4330 | 4335 | 4335 | 4330 | 250 |
| 469 | 20240219 | 112200 | 3434398075 | 4330 | 4335 | 4345 | 4330 | 1961 |
| 470 | 20240219 | 112100 | 3425897915 | 4335 | 4340 | 4340 | 4335 | 1120 |
| 471 | 20240219 | 112000 | 3421039850 | 4340 | 4340 | 4340 | 4340 | 19 |
| 472 | 20240219 | 111900 | 3420957390 | 4340 | 4340 | 4340 | 4335 | 834 |
| 473 | 20240219 | 111800 | 3417338480 | 4340 | 4340 | 4340 | 4335 | 907 |
| 474 | 20240219 | 111700 | 3413402575 | 4345 | 4345 | 4345 | 4340 | 139 |
| 475 | 20240219 | 111600 | 3412799065 | 4345 | 4345 | 4345 | 4340 | 539 |
| 476 | 20240219 | 111500 | 3410459650 | 4345 | 4350 | 4350 | 4335 | 9109 |
| 477 | 20240219 | 111400 | 3370937645 | 4350 | 4345 | 4350 | 4345 | 104 |
| 478 | 20240219 | 111300 | 3370485670 | 4345 | 4340 | 4345 | 4340 | 1159 |
| 479 | 20240219 | 111200 | 3365450195 | 4340 | 4340 | 4340 | 4340 | 1502 |
| 480 | 20240219 | 111100 | 3358931515 | 4340 | 4345 | 4350 | 4340 | 6493 |
| 481 | 20240219 | 111000 | 3330731740 | 4345 | 4350 | 4350 | 4345 | 434 |
| 482 | 20240219 | 110900 | 3328844465 | 4350 | 4360 | 4360 | 4350 | 82 |
| 483 | 20240219 | 110800 | 3328487155 | 4360 | 4360 | 4360 | 4345 | 297 |
| 484 | 20240219 | 110700 | 3327194695 | 4365 | 4350 | 4365 | 4350 | 32 |
| 485 | 20240219 | 110600 | 3327055030 | 4350 | 4365 | 4365 | 4350 | 707 |
| 486 | 20240219 | 110500 | 3323979505 | 4365 | 4365 | 4365 | 4365 | 44 |
| 487 | 20240219 | 110400 | 3323787445 | 4365 | 4365 | 4365 | 4350 | 614 |
| 488 | 20240219 | 110300 | 3321109530 | 4365 | 4350 | 4365 | 4350 | 1349 |
| 489 | 20240219 | 110200 | 3315231090 | 4350 | 4355 | 4360 | 4350 | 1354 |
| 490 | 20240219 | 110100 | 3309337335 | 4355 | 4355 | 4355 | 4355 | 150 |
| 491 | 20240219 | 110000 | 3308684085 | 4360 | 4360 | 4360 | 4355 | 886 |
| 492 | 20240219 | 105900 | 3304821450 | 4360 | 4355 | 4360 | 4355 | 539 |
| 493 | 20240219 | 105800 | 3302471920 | 4355 | 4345 | 4355 | 4345 | 2116 |
| 494 | 20240219 | 105700 | 3293267835 | 4350 | 4350 | 4350 | 4350 | 565 |
| 495 | 20240219 | 105600 | 3290810085 | 4345 | 4345 | 4345 | 4345 | 589 |
| 496 | 20240219 | 105500 | 3288250880 | 4345 | 4345 | 4350 | 4345 | 646 |
| 497 | 20240219 | 105400 | 3285444005 | 4350 | 4345 | 4350 | 4345 | 1181 |
| 498 | 20240219 | 105300 | 3280312210 | 4345 | 4345 | 4345 | 4345 | 3012 |
| 499 | 20240219 | 105200 | 3267225070 | 4350 | 4350 | 4355 | 4350 | 504 |
| 500 | 20240219 | 105100 | 3265032665 | 4355 | 4355 | 4355 | 4350 | 756 |
| 501 | 20240219 | 105000 | 3261743785 | 4355 | 4355 | 4355 | 4350 | 4694 |
| 502 | 20240219 | 104900 | 3241311285 | 4360 | 4355 | 4360 | 4355 | 54 |
| 503 | 20240219 | 104800 | 3241075865 | 4360 | 4355 | 4360 | 4350 | 2594 |
| 504 | 20240219 | 104700 | 3229787060 | 4355 | 4360 | 4360 | 4355 | 319 |
| 505 | 20240219 | 104600 | 3228396265 | 4360 | 4360 | 4365 | 4360 | 320 |
| 506 | 20240219 | 104500 | 3227000495 | 4360 | 4365 | 4365 | 4360 | 514 |
| 507 | 20240219 | 104400 | 3224757950 | 4365 | 4360 | 4365 | 4350 | 4496 |
| 508 | 20240219 | 104300 | 3205135810 | 4360 | 4355 | 4360 | 4350 | 888 |
| 509 | 20240219 | 104200 | 3201269400 | 4350 | 4360 | 4360 | 4350 | 4227 |
| 510 | 20240219 | 104100 | 3182843455 | 4360 | 4365 | 4365 | 4360 | 1562 |
| 511 | 20240219 | 104000 | 3176032555 | 4365 | 4360 | 4365 | 4360 | 593 |
| 512 | 20240219 | 103900 | 3173445145 | 4365 | 4365 | 4365 | 4365 | 475 |
| 513 | 20240219 | 103800 | 3171371770 | 4365 | 4365 | 4365 | 4360 | 2487 |
| 514 | 20240219 | 103700 | 3160524190 | 4365 | 4345 | 4365 | 4345 | 725 |
| 515 | 20240219 | 103600 | 3157363090 | 4345 | 4340 | 4365 | 4340 | 11370 |
| 516 | 20240219 | 103500 | 3107814390 | 4345 | 4340 | 4345 | 4330 | 483 |
| 517 | 20240219 | 103400 | 3105719140 | 4330 | 4330 | 4335 | 4330 | 210 |
| 518 | 20240219 | 103300 | 3104809790 | 4330 | 4340 | 4350 | 4330 | 2500 |
| 519 | 20240219 | 103200 | 3093983270 | 4330 | 4330 | 4350 | 4330 | 1211 |
| 520 | 20240219 | 103100 | 3088728000 | 4330 | 4325 | 4330 | 4325 | 1758 |
| 521 | 20240219 | 103000 | 3081120055 | 4340 | 4325 | 4340 | 4325 | 3511 |
| 522 | 20240219 | 102900 | 3065921845 | 4325 | 4325 | 4330 | 4325 | 468 |
| 523 | 20240219 | 102800 | 3063896605 | 4330 | 4330 | 4330 | 4325 | 2513 |
| 524 | 20240219 | 102700 | 3053025460 | 4340 | 4330 | 4340 | 4325 | 1148 |
| 525 | 20240219 | 102600 | 3048052215 | 4325 | 4330 | 4335 | 4325 | 3467 |
| 526 | 20240219 | 102500 | 3033046115 | 4330 | 4340 | 4340 | 4330 | 7003 |
| 527 | 20240219 | 102400 | 3002714170 | 4340 | 4340 | 4340 | 4340 | 824 |
| 528 | 20240219 | 102300 | 2999138010 | 4340 | 4350 | 4355 | 4340 | 5028 |
| 529 | 20240219 | 102200 | 2977310550 | 4350 | 4345 | 4350 | 4345 | 3667 |
| 530 | 20240219 | 102100 | 2961362455 | 4350 | 4345 | 4350 | 4345 | 315 |
| 531 | 20240219 | 102000 | 2959993485 | 4345 | 4345 | 4350 | 4340 | 6397 |
| 532 | 20240219 | 101900 | 2932189835 | 4345 | 4340 | 4350 | 4340 | 210 |
| 533 | 20240219 | 101800 | 2931278125 | 4340 | 4340 | 4350 | 4340 | 1159 |
| 534 | 20240219 | 101700 | 2926247995 | 4340 | 4350 | 4350 | 4340 | 4167 |
| 535 | 20240219 | 101600 | 2908150930 | 4350 | 4355 | 4355 | 4350 | 460 |
| 536 | 20240219 | 101500 | 2906149855 | 4355 | 4360 | 4370 | 4350 | 646 |
| 537 | 20240219 | 101400 | 2903332215 | 4360 | 4345 | 4365 | 4340 | 12084 |
| 538 | 20240219 | 101300 | 2850681550 | 4345 | 4350 | 4350 | 4345 | 255 |
| 539 | 20240219 | 101200 | 2849572460 | 4350 | 4340 | 4350 | 4335 | 3577 |
| 540 | 20240219 | 101100 | 2834056240 | 4340 | 4330 | 4340 | 4330 | 636 |
| 541 | 20240219 | 101000 | 2831301405 | 4330 | 4315 | 4330 | 4315 | 5797 |
| 542 | 20240219 | 100900 | 2806254520 | 4315 | 4315 | 4320 | 4310 | 3397 |
| 543 | 20240219 | 100800 | 2791603510 | 4320 | 4325 | 4330 | 4315 | 32393 |
| 544 | 20240219 | 100700 | 2651722235 | 4325 | 4330 | 4330 | 4325 | 3793 |
| 545 | 20240219 | 100600 | 2635316835 | 4330 | 4325 | 4330 | 4325 | 1307 |
| 546 | 20240219 | 100500 | 2629659150 | 4325 | 4335 | 4335 | 4325 | 5113 |
| 547 | 20240219 | 100400 | 2607527500 | 4330 | 4330 | 4335 | 4330 | 2767 |
| 548 | 20240219 | 100300 | 2595544880 | 4330 | 4330 | 4335 | 4330 | 2887 |
| 549 | 20240219 | 100200 | 2583037580 | 4330 | 4335 | 4340 | 4330 | 2625 |
| 550 | 20240219 | 100100 | 2571659460 | 4335 | 4330 | 4345 | 4330 | 616 |
| 551 | 20240219 | 100000 | 2568985870 | 4345 | 4335 | 4345 | 4330 | 4548 |
| 552 | 20240219 | 095900 | 2549274875 | 4350 | 4340 | 4350 | 4335 | 4356 |
| 553 | 20240219 | 095800 | 2530381955 | 4355 | 4345 | 4355 | 4340 | 5800 |
| 554 | 20240219 | 095700 | 2505205335 | 4350 | 4355 | 4355 | 4345 | 1259 |
| 555 | 20240219 | 095600 | 2499734720 | 4345 | 4345 | 4355 | 4345 | 2538 |
| 556 | 20240219 | 095500 | 2488704905 | 4345 | 4345 | 4345 | 4340 | 2230 |
| 557 | 20240219 | 095400 | 2479025920 | 4340 | 4345 | 4345 | 4340 | 2546 |
| 558 | 20240219 | 095300 | 2467968470 | 4350 | 4350 | 4350 | 4345 | 3154 |
| 559 | 20240219 | 095200 | 2454256045 | 4360 | 4355 | 4360 | 4350 | 2237 |
| 560 | 20240219 | 095100 | 2444514305 | 4360 | 4360 | 4370 | 4355 | 7920 |
| 561 | 20240219 | 095000 | 2409984030 | 4355 | 4355 | 4365 | 4350 | 8143 |
| 562 | 20240219 | 094900 | 2374469525 | 4350 | 4350 | 4350 | 4350 | 5222 |
| 563 | 20240219 | 094800 | 2351753825 | 4360 | 4350 | 4365 | 4350 | 1543 |
| 564 | 20240219 | 094700 | 2345033230 | 4370 | 4345 | 4370 | 4345 | 804 |
| 565 | 20240219 | 094600 | 2341536310 | 4370 | 4350 | 4370 | 4340 | 8187 |
| 566 | 20240219 | 094500 | 2305833175 | 4350 | 4350 | 4360 | 4350 | 320 |
| 567 | 20240219 | 094400 | 2304440580 | 4350 | 4365 | 4365 | 4350 | 2230 |
| 568 | 20240219 | 094300 | 2294709080 | 4370 | 4345 | 4375 | 4335 | 10751 |
| 569 | 20240219 | 094200 | 2247828885 | 4355 | 4345 | 4355 | 4340 | 3088 |
| 570 | 20240219 | 094100 | 2234411330 | 4340 | 4355 | 4360 | 4335 | 9070 |
| 571 | 20240219 | 094000 | 2195027595 | 4365 | 4355 | 4365 | 4355 | 4938 |
| 572 | 20240219 | 093900 | 2173487635 | 4355 | 4360 | 4360 | 4345 | 13115 |
| 573 | 20240219 | 093800 | 2116489565 | 4360 | 4360 | 4365 | 4350 | 6437 |
| 574 | 20240219 | 093700 | 2088486630 | 4365 | 4365 | 4365 | 4350 | 2542 |
| 575 | 20240219 | 093600 | 2077419435 | 4365 | 4370 | 4370 | 4355 | 1837 |
| 576 | 20240219 | 093500 | 2069416085 | 4370 | 4370 | 4375 | 4360 | 4693 |
| 577 | 20240219 | 093400 | 2048915540 | 4375 | 4365 | 4375 | 4360 | 4069 |
| 578 | 20240219 | 093300 | 2031159390 | 4365 | 4365 | 4380 | 4360 | 2174 |
| 579 | 20240219 | 093200 | 2021644020 | 4360 | 4355 | 4380 | 4355 | 12532 |
| 580 | 20240219 | 093100 | 1966903460 | 4355 | 4355 | 4370 | 4355 | 10027 |
| 581 | 20240219 | 093000 | 1923183095 | 4345 | 4345 | 4355 | 4335 | 6376 |
| 582 | 20240219 | 092900 | 1895491485 | 4345 | 4360 | 4360 | 4345 | 7629 |
| 583 | 20240219 | 092800 | 1862300290 | 4355 | 4370 | 4370 | 4355 | 3548 |
| 584 | 20240219 | 092700 | 1846827970 | 4375 | 4350 | 4375 | 4350 | 3381 |
| 585 | 20240219 | 092600 | 1832092325 | 4355 | 4355 | 4360 | 4345 | 3747 |
| 586 | 20240219 | 092500 | 1815774750 | 4360 | 4350 | 4360 | 4350 | 6519 |
| 587 | 20240219 | 092400 | 1787401450 | 4350 | 4350 | 4350 | 4345 | 1693 |
| 588 | 20240219 | 092300 | 1780041625 | 4350 | 4355 | 4355 | 4345 | 6793 |
| 589 | 20240219 | 092200 | 1750500710 | 4350 | 4355 | 4360 | 4340 | 5199 |
| 590 | 20240219 | 092100 | 1727889125 | 4350 | 4335 | 4360 | 4330 | 13704 |
| 591 | 20240219 | 092000 | 1668470650 | 4335 | 4350 | 4350 | 4330 | 12317 |
| 592 | 20240219 | 091900 | 1615029705 | 4350 | 4335 | 4360 | 4335 | 4787 |
| 593 | 20240219 | 091800 | 1594226245 | 4335 | 4350 | 4355 | 4330 | 8350 |
| 594 | 20240219 | 091700 | 1557980210 | 4340 | 4355 | 4360 | 4330 | 14720 |
| 595 | 20240219 | 091600 | 1494062085 | 4360 | 4360 | 4370 | 4355 | 9651 |
| 596 | 20240219 | 091500 | 1452019245 | 4360 | 4360 | 4370 | 4350 | 12393 |
| 597 | 20240219 | 091400 | 1398005790 | 4360 | 4390 | 4395 | 4360 | 19952 |
| 598 | 20240219 | 091300 | 1310690795 | 4395 | 4415 | 4415 | 4390 | 7206 |
| 599 | 20240219 | 091200 | 1279004835 | 4415 | 4420 | 4420 | 4400 | 10871 |
| 600 | 20240219 | 091100 | 1231058265 | 4420 | 4445 | 4445 | 4420 | 7380 |
| 601 | 20240219 | 091000 | 1198389775 | 4445 | 4425 | 4450 | 4425 | 7954 |
| 602 | 20240219 | 090900 | 1163062280 | 4435 | 4440 | 4445 | 4415 | 3428 |
| 603 | 20240219 | 090800 | 1147860230 | 4440 | 4420 | 4440 | 4405 | 42298 |
| 604 | 20240219 | 090700 | 961021595 | 4410 | 4420 | 4420 | 4400 | 5427 |
| 605 | 20240219 | 090600 | 937053185 | 4420 | 4415 | 4430 | 4365 | 27927 |
| 606 | 20240219 | 090500 | 814231340 | 4415 | 4430 | 4430 | 4410 | 8127 |
| 607 | 20240219 | 090400 | 778301025 | 4430 | 4400 | 4430 | 4390 | 21445 |
| 608 | 20240219 | 090300 | 683568740 | 4405 | 4400 | 4420 | 4385 | 17784 |
| 609 | 20240219 | 090200 | 605341525 | 4400 | 4385 | 4430 | 4370 | 34113 |
| 610 | 20240219 | 090100 | 454991645 | 4385 | 4300 | 4395 | 4300 | 25080 |
| 611 | 20240219 | 090000 | 345449860 | 4280 | 4365 | 4365 | 4280 | 78912 |