30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 47946 |
| 3 | 20240219 | 185500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20240219 | 185400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20240219 | 185300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20240219 | 185200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20240219 | 185100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20240219 | 185000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20240219 | 184900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20240219 | 184800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20240219 | 184700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20240219 | 184600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20240219 | 184500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20240219 | 184400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20240219 | 184300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20240219 | 184200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20240219 | 184100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20240219 | 184000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20240219 | 183900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20240219 | 183800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20240219 | 183700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20240219 | 183600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20240219 | 183500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20240219 | 183400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20240219 | 183300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20240219 | 183200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20240219 | 183100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20240219 | 183000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20240219 | 182900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20240219 | 182800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20240219 | 182700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20240219 | 182600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 47946 |
| 33 | 20240219 | 182500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20240219 | 182400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20240219 | 182300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20240219 | 182200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20240219 | 182100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20240219 | 182000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20240219 | 181900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20240219 | 181800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20240219 | 181700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20240219 | 181600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20240219 | 181500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20240219 | 181400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20240219 | 181300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20240219 | 181200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20240219 | 181100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20240219 | 181000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20240219 | 180900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20240219 | 180800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20240219 | 180700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20240219 | 180600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20240219 | 180500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20240219 | 180400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20240219 | 180300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20240219 | 180200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20240219 | 180100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20240219 | 180000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20240219 | 175900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20240219 | 175800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20240219 | 175700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20240219 | 175600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 47946 |
| 63 | 20240219 | 175500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20240219 | 175400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20240219 | 175300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20240219 | 175200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20240219 | 175100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20240219 | 175000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20240219 | 174900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20240219 | 174800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20240219 | 174700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20240219 | 174600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20240219 | 174500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20240219 | 174400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20240219 | 174300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20240219 | 174200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20240219 | 174100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20240219 | 174000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20240219 | 173900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20240219 | 173800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20240219 | 173700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20240219 | 173600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20240219 | 173500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20240219 | 173400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20240219 | 173300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20240219 | 173200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20240219 | 173100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20240219 | 173000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20240219 | 172900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20240219 | 172800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20240219 | 172700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20240219 | 172600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 47946 |
| 93 | 20240219 | 172500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20240219 | 172400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20240219 | 172300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20240219 | 172200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20240219 | 172100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20240219 | 172000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20240219 | 171900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20240219 | 171800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20240219 | 171700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20240219 | 171600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20240219 | 171500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20240219 | 171400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20240219 | 171300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20240219 | 171200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20240219 | 171100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20240219 | 171000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20240219 | 170900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20240219 | 170800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20240219 | 170700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20240219 | 170600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20240219 | 170500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20240219 | 170400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20240219 | 170300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20240219 | 170200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20240219 | 170100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20240219 | 170000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20240219 | 165900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20240219 | 165800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20240219 | 165700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20240219 | 165600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 47946 |
| 123 | 20240219 | 165500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20240219 | 165400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20240219 | 165300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20240219 | 165200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20240219 | 165100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20240219 | 165000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20240219 | 164900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20240219 | 164800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20240219 | 164700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20240219 | 164600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20240219 | 164500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20240219 | 164400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20240219 | 164300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20240219 | 164200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20240219 | 164100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20240219 | 164000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20240219 | 163900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20240219 | 163800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20240219 | 163700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20240219 | 163600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20240219 | 163500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20240219 | 163400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20240219 | 163300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20240219 | 163200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20240219 | 163100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20240219 | 163000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20240219 | 162900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20240219 | 162800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20240219 | 162700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20240219 | 162600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 47946 |
| 153 | 20240219 | 162500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20240219 | 162400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20240219 | 162300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20240219 | 162200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20240219 | 162100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20240219 | 162000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20240219 | 161900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20240219 | 161800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20240219 | 161700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20240219 | 161600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20240219 | 161500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20240219 | 161400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20240219 | 161300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20240219 | 161200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20240219 | 161100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20240219 | 161000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20240219 | 160900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20240219 | 160800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20240219 | 160700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20240219 | 160600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20240219 | 160500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20240219 | 160400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20240219 | 160300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20240219 | 160200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20240219 | 160100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20240219 | 160000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20240219 | 155900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20240219 | 155800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20240219 | 155700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20240219 | 155600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 47946 |
| 183 | 20240219 | 155500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20240219 | 155400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20240219 | 155300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20240219 | 155200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20240219 | 155100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20240219 | 155000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20240219 | 154900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20240219 | 154800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20240219 | 154700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20240219 | 154600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20240219 | 154500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20240219 | 154400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20240219 | 154300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20240219 | 154200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20240219 | 154100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20240219 | 154000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20240219 | 153900 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20240219 | 153800 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20240219 | 153700 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20240219 | 153600 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20240219 | 153500 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20240219 | 153400 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20240219 | 153300 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20240219 | 153200 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20240219 | 153100 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20240219 | 153000 | 8710097870 | 2900 | 2900 | 2900 | 2900 | 47946 |
| 209 | 20240219 | 152900 | 8571054470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 210 | 20240219 | 152800 | 8571054470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 211 | 20240219 | 152700 | 8571054470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 212 | 20240219 | 152600 | 8571054470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 213 | 20240219 | 152500 | 8571054470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 214 | 20240219 | 152400 | 8571054470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 215 | 20240219 | 152300 | 8571054470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 216 | 20240219 | 152200 | 8571054470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 217 | 20240219 | 152100 | 8571054470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 218 | 20240219 | 152000 | 8571054470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 219 | 20240219 | 151900 | 8571054470 | 2930 | 2930 | 2940 | 2920 | 9386 |
| 220 | 20240219 | 151800 | 8543550140 | 2915 | 2915 | 2930 | 2910 | 2406 |
| 221 | 20240219 | 151700 | 8536528305 | 2915 | 2920 | 2935 | 2915 | 4631 |
| 222 | 20240219 | 151600 | 8522982445 | 2925 | 2920 | 2925 | 2910 | 3156 |
| 223 | 20240219 | 151500 | 8513773945 | 2915 | 2920 | 2925 | 2915 | 4216 |
| 224 | 20240219 | 151400 | 8501459705 | 2925 | 2925 | 2930 | 2920 | 3259 |
| 225 | 20240219 | 151300 | 8491933920 | 2925 | 2920 | 2925 | 2915 | 5096 |
| 226 | 20240219 | 151200 | 8477049095 | 2920 | 2900 | 2920 | 2900 | 6314 |
| 227 | 20240219 | 151100 | 8458654615 | 2900 | 2900 | 2905 | 2890 | 4663 |
| 228 | 20240219 | 151000 | 8445135520 | 2890 | 2895 | 2900 | 2890 | 6845 |
| 229 | 20240219 | 150900 | 8425333900 | 2895 | 2895 | 2900 | 2895 | 2285 |
| 230 | 20240219 | 150800 | 8418715260 | 2900 | 2895 | 2900 | 2895 | 712 |
| 231 | 20240219 | 150700 | 8416653960 | 2900 | 2900 | 2905 | 2900 | 4094 |
| 232 | 20240219 | 150600 | 8404778000 | 2900 | 2900 | 2905 | 2900 | 1101 |
| 233 | 20240219 | 150500 | 8401582350 | 2905 | 2910 | 2910 | 2900 | 1567 |
| 234 | 20240219 | 150400 | 8397037980 | 2895 | 2895 | 2910 | 2890 | 8249 |
| 235 | 20240219 | 150300 | 8373147615 | 2900 | 2905 | 2905 | 2900 | 4100 |
| 236 | 20240219 | 150200 | 8361251725 | 2910 | 2910 | 2910 | 2900 | 1902 |
| 237 | 20240219 | 150100 | 8355728490 | 2910 | 2905 | 2920 | 2905 | 3702 |
| 238 | 20240219 | 150000 | 8344956900 | 2910 | 2915 | 2920 | 2900 | 2924 |
| 239 | 20240219 | 145900 | 8336458540 | 2915 | 2920 | 2920 | 2900 | 3097 |
| 240 | 20240219 | 145800 | 8327431225 | 2920 | 2905 | 2920 | 2900 | 4578 |
| 241 | 20240219 | 145700 | 8314141815 | 2925 | 2920 | 2925 | 2910 | 2145 |
| 242 | 20240219 | 145600 | 8307889460 | 2920 | 2910 | 2920 | 2905 | 2656 |
| 243 | 20240219 | 145500 | 8300156540 | 2910 | 2910 | 2910 | 2900 | 2299 |
| 244 | 20240219 | 145400 | 8293479035 | 2900 | 2905 | 2910 | 2900 | 1237 |
| 245 | 20240219 | 145300 | 8289887710 | 2905 | 2900 | 2905 | 2900 | 1126 |
| 246 | 20240219 | 145200 | 8286622045 | 2900 | 2910 | 2910 | 2895 | 6593 |
| 247 | 20240219 | 145100 | 8267511910 | 2900 | 2900 | 2910 | 2895 | 2850 |
| 248 | 20240219 | 145000 | 8259243585 | 2895 | 2890 | 2895 | 2885 | 7480 |
| 249 | 20240219 | 144900 | 8237611820 | 2890 | 2900 | 2905 | 2890 | 19998 |
| 250 | 20240219 | 144800 | 8179703680 | 2905 | 2910 | 2915 | 2900 | 11266 |
| 251 | 20240219 | 144700 | 8146989355 | 2915 | 2910 | 2915 | 2910 | 1061 |
| 252 | 20240219 | 144600 | 8143900240 | 2910 | 2915 | 2915 | 2905 | 1243 |
| 253 | 20240219 | 144500 | 8140284095 | 2920 | 2910 | 2920 | 2910 | 1909 |
| 254 | 20240219 | 144400 | 8134728495 | 2910 | 2915 | 2925 | 2910 | 797 |
| 255 | 20240219 | 144300 | 8132406775 | 2915 | 2910 | 2925 | 2905 | 2044 |
| 256 | 20240219 | 144200 | 8126465780 | 2930 | 2920 | 2935 | 2905 | 21639 |
| 257 | 20240219 | 144100 | 8063498250 | 2920 | 2920 | 2920 | 2920 | 1681 |
| 258 | 20240219 | 144000 | 8058589730 | 2915 | 2920 | 2920 | 2915 | 2131 |
| 259 | 20240219 | 143900 | 8052374695 | 2920 | 2915 | 2920 | 2915 | 1551 |
| 260 | 20240219 | 143800 | 8047850450 | 2915 | 2915 | 2920 | 2915 | 1409 |
| 261 | 20240219 | 143700 | 8043741620 | 2915 | 2910 | 2915 | 2910 | 1452 |
| 262 | 20240219 | 143600 | 8039511080 | 2915 | 2925 | 2925 | 2915 | 13430 |
| 263 | 20240219 | 143500 | 8000326830 | 2925 | 2925 | 2930 | 2920 | 660 |
| 264 | 20240219 | 143400 | 7998397435 | 2930 | 2930 | 2940 | 2925 | 1053 |
| 265 | 20240219 | 143300 | 7995315925 | 2930 | 2930 | 2940 | 2925 | 851 |
| 266 | 20240219 | 143200 | 7992825050 | 2950 | 2950 | 2950 | 2930 | 1469 |
| 267 | 20240219 | 143100 | 7988520500 | 2950 | 2930 | 2955 | 2930 | 4146 |
| 268 | 20240219 | 143000 | 7976329835 | 2940 | 2925 | 2940 | 2925 | 1154 |
| 269 | 20240219 | 142900 | 7972951355 | 2925 | 2925 | 2940 | 2925 | 494 |
| 270 | 20240219 | 142800 | 7971506290 | 2925 | 2925 | 2925 | 2915 | 3437 |
| 271 | 20240219 | 142700 | 7961468670 | 2925 | 2935 | 2935 | 2925 | 3198 |
| 272 | 20240219 | 142600 | 7952101360 | 2940 | 2935 | 2940 | 2935 | 1193 |
| 273 | 20240219 | 142500 | 7948599895 | 2940 | 2935 | 2940 | 2935 | 675 |
| 274 | 20240219 | 142400 | 7946618755 | 2945 | 2930 | 2945 | 2930 | 895 |
| 275 | 20240219 | 142300 | 7943993305 | 2930 | 2940 | 2940 | 2930 | 7407 |
| 276 | 20240219 | 142200 | 7922266455 | 2940 | 2945 | 2945 | 2940 | 331 |
| 277 | 20240219 | 142100 | 7921293305 | 2940 | 2945 | 2945 | 2940 | 1400 |
| 278 | 20240219 | 142000 | 7917177295 | 2940 | 2950 | 2950 | 2940 | 1651 |
| 279 | 20240219 | 141900 | 7912321485 | 2940 | 2950 | 2950 | 2940 | 2205 |
| 280 | 20240219 | 141800 | 7905829290 | 2955 | 2960 | 2960 | 2945 | 435 |
| 281 | 20240219 | 141700 | 7904546440 | 2960 | 2945 | 2960 | 2945 | 370 |
| 282 | 20240219 | 141600 | 7903456705 | 2945 | 2960 | 2960 | 2945 | 820 |
| 283 | 20240219 | 141500 | 7901038980 | 2960 | 2955 | 2965 | 2945 | 9315 |
| 284 | 20240219 | 141400 | 7873469110 | 2945 | 2960 | 2960 | 2945 | 1705 |
| 285 | 20240219 | 141300 | 7868441495 | 2950 | 2960 | 2960 | 2950 | 459 |
| 286 | 20240219 | 141200 | 7867086055 | 2950 | 2960 | 2960 | 2950 | 1023 |
| 287 | 20240219 | 141100 | 7864062570 | 2965 | 2955 | 2965 | 2950 | 5219 |
| 288 | 20240219 | 141000 | 7848638015 | 2955 | 2945 | 2955 | 2945 | 1400 |
| 289 | 20240219 | 140900 | 7844510230 | 2945 | 2940 | 2945 | 2940 | 2613 |
| 290 | 20240219 | 140800 | 7836821250 | 2945 | 2955 | 2955 | 2940 | 8267 |
| 291 | 20240219 | 140700 | 7812463670 | 2955 | 2960 | 2960 | 2950 | 1270 |
| 292 | 20240219 | 140600 | 7808711130 | 2960 | 2970 | 2970 | 2955 | 4164 |
| 293 | 20240219 | 140500 | 7796395320 | 2965 | 2965 | 2970 | 2965 | 7926 |
| 294 | 20240219 | 140400 | 7772894085 | 2960 | 2955 | 2965 | 2955 | 7987 |
| 295 | 20240219 | 140300 | 7749251375 | 2960 | 2955 | 2960 | 2955 | 6586 |
| 296 | 20240219 | 140200 | 7729782280 | 2960 | 2955 | 2965 | 2945 | 10052 |
| 297 | 20240219 | 140100 | 7700093200 | 2960 | 2940 | 2965 | 2920 | 6787 |
| 298 | 20240219 | 140000 | 7680077635 | 2940 | 2940 | 2945 | 2925 | 1689 |
| 299 | 20240219 | 135900 | 7675113310 | 2940 | 2945 | 2945 | 2930 | 3199 |
| 300 | 20240219 | 135800 | 7665718690 | 2945 | 2930 | 2945 | 2925 | 3612 |
| 301 | 20240219 | 135700 | 7655109285 | 2925 | 2905 | 2925 | 2905 | 18444 |
| 302 | 20240219 | 135600 | 7601391970 | 2905 | 2915 | 2915 | 2905 | 14501 |
| 303 | 20240219 | 135500 | 7559168645 | 2915 | 2925 | 2925 | 2915 | 12208 |
| 304 | 20240219 | 135400 | 7523508880 | 2930 | 2935 | 2935 | 2930 | 7809 |
| 305 | 20240219 | 135300 | 7500615105 | 2935 | 2935 | 2950 | 2935 | 2040 |
| 306 | 20240219 | 135200 | 7494616935 | 2935 | 2935 | 2935 | 2930 | 499 |
| 307 | 20240219 | 135100 | 7493152820 | 2935 | 2935 | 2935 | 2935 | 2928 |
| 308 | 20240219 | 135000 | 7484559140 | 2935 | 2935 | 2945 | 2935 | 703 |
| 309 | 20240219 | 134900 | 7482495635 | 2935 | 2940 | 2940 | 2935 | 550 |
| 310 | 20240219 | 134800 | 7480879685 | 2935 | 2940 | 2940 | 2935 | 818 |
| 311 | 20240219 | 134700 | 7478476320 | 2945 | 2935 | 2945 | 2935 | 15 |
| 312 | 20240219 | 134600 | 7478432165 | 2935 | 2950 | 2950 | 2935 | 2505 |
| 313 | 20240219 | 134500 | 7471070405 | 2945 | 2940 | 2945 | 2940 | 2527 |
| 314 | 20240219 | 134400 | 7463629600 | 2945 | 2945 | 2945 | 2940 | 412 |
| 315 | 20240219 | 134300 | 7462417260 | 2945 | 2945 | 2945 | 2935 | 1257 |
| 316 | 20240219 | 134200 | 7458723760 | 2945 | 2940 | 2945 | 2940 | 316 |
| 317 | 20240219 | 134100 | 7457794365 | 2945 | 2935 | 2945 | 2935 | 2224 |
| 318 | 20240219 | 134000 | 7451263390 | 2935 | 2940 | 2945 | 2930 | 1644 |
| 319 | 20240219 | 133900 | 7446435430 | 2945 | 2950 | 2950 | 2935 | 2440 |
| 320 | 20240219 | 133800 | 7439262940 | 2945 | 2945 | 2955 | 2945 | 2422 |
| 321 | 20240219 | 133700 | 7432120030 | 2950 | 2945 | 2950 | 2945 | 2131 |
| 322 | 20240219 | 133600 | 7425838465 | 2945 | 2930 | 2945 | 2930 | 4418 |
| 323 | 20240219 | 133500 | 7412885020 | 2925 | 2925 | 2930 | 2920 | 4602 |
| 324 | 20240219 | 133400 | 7399435950 | 2925 | 2920 | 2925 | 2920 | 3824 |
| 325 | 20240219 | 133300 | 7388251905 | 2920 | 2935 | 2935 | 2920 | 5341 |
| 326 | 20240219 | 133200 | 7372592540 | 2935 | 2930 | 2935 | 2925 | 1777 |
| 327 | 20240219 | 133100 | 7367392485 | 2930 | 2925 | 2930 | 2920 | 11252 |
| 328 | 20240219 | 133000 | 7334480490 | 2925 | 2930 | 2935 | 2925 | 4584 |
| 329 | 20240219 | 132900 | 7321057130 | 2930 | 2930 | 2930 | 2930 | 1929 |
| 330 | 20240219 | 132800 | 7315405160 | 2930 | 2930 | 2930 | 2925 | 2390 |
| 331 | 20240219 | 132700 | 7308407455 | 2930 | 2940 | 2940 | 2930 | 1245 |
| 332 | 20240219 | 132600 | 7304754175 | 2935 | 2935 | 2940 | 2935 | 275 |
| 333 | 20240219 | 132500 | 7303947035 | 2935 | 2935 | 2935 | 2935 | 440 |
| 334 | 20240219 | 132400 | 7302655635 | 2935 | 2940 | 2940 | 2925 | 3801 |
| 335 | 20240219 | 132300 | 7291520410 | 2935 | 2945 | 2945 | 2935 | 1799 |
| 336 | 20240219 | 132200 | 7286231030 | 2945 | 2940 | 2945 | 2940 | 839 |
| 337 | 20240219 | 132100 | 7283764345 | 2940 | 2940 | 2940 | 2940 | 476 |
| 338 | 20240219 | 132000 | 7282364905 | 2940 | 2940 | 2940 | 2940 | 619 |
| 339 | 20240219 | 131900 | 7280545045 | 2950 | 2945 | 2950 | 2940 | 1457 |
| 340 | 20240219 | 131800 | 7276256990 | 2940 | 2935 | 2940 | 2925 | 3601 |
| 341 | 20240219 | 131700 | 7265684950 | 2935 | 2930 | 2935 | 2930 | 5890 |
| 342 | 20240219 | 131600 | 7248424745 | 2930 | 2935 | 2935 | 2930 | 9115 |
| 343 | 20240219 | 131500 | 7221717080 | 2930 | 2940 | 2940 | 2930 | 3917 |
| 344 | 20240219 | 131400 | 7210221165 | 2940 | 2940 | 2940 | 2940 | 365 |
| 345 | 20240219 | 131300 | 7209148065 | 2940 | 2940 | 2940 | 2935 | 5357 |
| 346 | 20240219 | 131200 | 7193411600 | 2940 | 2935 | 2945 | 2935 | 2369 |
| 347 | 20240219 | 131100 | 7186447940 | 2935 | 2935 | 2935 | 2935 | 595 |
| 348 | 20240219 | 131000 | 7184701615 | 2935 | 2945 | 2945 | 2935 | 7681 |
| 349 | 20240219 | 130900 | 7162131650 | 2945 | 2955 | 2955 | 2945 | 1056 |
| 350 | 20240219 | 130800 | 7159021430 | 2945 | 2955 | 2955 | 2945 | 1660 |
| 351 | 20240219 | 130700 | 7154130970 | 2955 | 2955 | 2955 | 2955 | 161 |
| 352 | 20240219 | 130600 | 7153655215 | 2950 | 2945 | 2950 | 2945 | 396 |
| 353 | 20240219 | 130500 | 7152487280 | 2950 | 2945 | 2950 | 2945 | 2153 |
| 354 | 20240219 | 130400 | 7146146680 | 2950 | 2950 | 2950 | 2950 | 115 |
| 355 | 20240219 | 130300 | 7145807430 | 2950 | 2950 | 2950 | 2945 | 595 |
| 356 | 20240219 | 130200 | 7144054785 | 2950 | 2945 | 2950 | 2940 | 1556 |
| 357 | 20240219 | 130100 | 7139473010 | 2945 | 2945 | 2950 | 2945 | 1295 |
| 358 | 20240219 | 130000 | 7135654235 | 2945 | 2950 | 2950 | 2945 | 672 |
| 359 | 20240219 | 125900 | 7133674135 | 2950 | 2955 | 2960 | 2950 | 686 |
| 360 | 20240219 | 125800 | 7131647810 | 2955 | 2955 | 2955 | 2955 | 1527 |
| 361 | 20240219 | 125700 | 7127135525 | 2945 | 2955 | 2955 | 2945 | 817 |
| 362 | 20240219 | 125600 | 7124723320 | 2955 | 2950 | 2960 | 2945 | 689 |
| 363 | 20240219 | 125500 | 7122688585 | 2945 | 2940 | 2945 | 2940 | 3085 |
| 364 | 20240219 | 125400 | 7113617605 | 2940 | 2935 | 2945 | 2935 | 9324 |
| 365 | 20240219 | 125300 | 7086244485 | 2935 | 2945 | 2945 | 2935 | 2688 |
| 366 | 20240219 | 125200 | 7078345380 | 2940 | 2950 | 2960 | 2940 | 28224 |
| 367 | 20240219 | 125100 | 6995227645 | 2950 | 2955 | 2955 | 2950 | 3171 |
| 368 | 20240219 | 125000 | 6985868285 | 2955 | 2960 | 2960 | 2950 | 30486 |
| 369 | 20240219 | 124900 | 6895790650 | 2960 | 2965 | 2965 | 2960 | 4747 |
| 370 | 20240219 | 124800 | 6881731260 | 2965 | 2965 | 2970 | 2965 | 1081 |
| 371 | 20240219 | 124700 | 6878526090 | 2965 | 2970 | 2970 | 2965 | 338 |
| 372 | 20240219 | 124600 | 6877523905 | 2965 | 2965 | 2975 | 2960 | 4538 |
| 373 | 20240219 | 124500 | 6864089260 | 2965 | 2975 | 2975 | 2965 | 406 |
| 374 | 20240219 | 124400 | 6862882410 | 2975 | 2960 | 2975 | 2960 | 2791 |
| 375 | 20240219 | 124300 | 6854621035 | 2965 | 2965 | 2975 | 2965 | 6201 |
| 376 | 20240219 | 124200 | 6836234955 | 2965 | 2975 | 2975 | 2965 | 7126 |
| 377 | 20240219 | 124100 | 6815067940 | 2975 | 2980 | 2980 | 2970 | 2792 |
| 378 | 20240219 | 124000 | 6806766655 | 2980 | 2970 | 2980 | 2970 | 1412 |
| 379 | 20240219 | 123900 | 6802572515 | 2970 | 2980 | 2980 | 2970 | 2730 |
| 380 | 20240219 | 123800 | 6794449125 | 2980 | 2975 | 2980 | 2975 | 1709 |
| 381 | 20240219 | 123700 | 6789361190 | 2980 | 2980 | 2980 | 2980 | 200 |
| 382 | 20240219 | 123600 | 6788765190 | 2980 | 2975 | 2980 | 2975 | 196 |
| 383 | 20240219 | 123500 | 6788181150 | 2980 | 2975 | 2980 | 2975 | 12 |
| 384 | 20240219 | 123400 | 6788145445 | 2965 | 2965 | 2980 | 2965 | 2546 |
| 385 | 20240219 | 123300 | 6780589640 | 2965 | 2965 | 2975 | 2960 | 3576 |
| 386 | 20240219 | 123200 | 6770000215 | 2965 | 2970 | 2975 | 2965 | 4353 |
| 387 | 20240219 | 123100 | 6757092255 | 2965 | 2970 | 2970 | 2965 | 772 |
| 388 | 20240219 | 123000 | 6754799425 | 2970 | 2970 | 2970 | 2970 | 2111 |
| 389 | 20240219 | 122900 | 6748529755 | 2970 | 2975 | 2975 | 2970 | 1096 |
| 390 | 20240219 | 122800 | 6745274625 | 2980 | 2980 | 2980 | 2980 | 2 |
| 391 | 20240219 | 122700 | 6745268665 | 2980 | 2970 | 2980 | 2970 | 1100 |
| 392 | 20240219 | 122600 | 6742000665 | 2970 | 2970 | 2970 | 2970 | 30 |
| 393 | 20240219 | 122500 | 6741911565 | 2970 | 2970 | 2970 | 2970 | 4473 |
| 394 | 20240219 | 122400 | 6728626755 | 2970 | 2980 | 2980 | 2965 | 480 |
| 395 | 20240219 | 122300 | 6727200515 | 2980 | 2965 | 2980 | 2965 | 6221 |
| 396 | 20240219 | 122200 | 6708755195 | 2970 | 2970 | 2970 | 2965 | 650 |
| 397 | 20240219 | 122100 | 6706827440 | 2970 | 2970 | 2970 | 2965 | 2693 |
| 398 | 20240219 | 122000 | 6698836435 | 2970 | 2980 | 2980 | 2970 | 2076 |
| 399 | 20240219 | 121900 | 6692670085 | 2980 | 2970 | 2985 | 2970 | 2144 |
| 400 | 20240219 | 121800 | 6686282240 | 2980 | 2970 | 2980 | 2970 | 537 |
| 401 | 20240219 | 121700 | 6684687320 | 2970 | 2980 | 2980 | 2970 | 3889 |
| 402 | 20240219 | 121600 | 6673115315 | 2980 | 2985 | 2985 | 2980 | 68 |
| 403 | 20240219 | 121500 | 6672912670 | 2980 | 2975 | 2985 | 2975 | 1488 |
| 404 | 20240219 | 121400 | 6668479225 | 2970 | 2980 | 2980 | 2970 | 1029 |
| 405 | 20240219 | 121300 | 6665419130 | 2980 | 2980 | 2980 | 2980 | 968 |
| 406 | 20240219 | 121200 | 6662534490 | 2980 | 2980 | 2980 | 2980 | 11 |
| 407 | 20240219 | 121100 | 6662501710 | 2980 | 2965 | 2980 | 2965 | 650 |
| 408 | 20240219 | 121000 | 6660573535 | 2965 | 2970 | 2970 | 2965 | 510 |
| 409 | 20240219 | 120900 | 6659059435 | 2970 | 2970 | 2980 | 2970 | 1593 |
| 410 | 20240219 | 120800 | 6654328215 | 2965 | 2980 | 2980 | 2965 | 14782 |
| 411 | 20240219 | 120700 | 6610436175 | 2975 | 2970 | 2975 | 2970 | 1781 |
| 412 | 20240219 | 120600 | 6605144930 | 2970 | 2970 | 2970 | 2965 | 361 |
| 413 | 20240219 | 120500 | 6604073010 | 2965 | 2965 | 2970 | 2965 | 3615 |
| 414 | 20240219 | 120400 | 6593354500 | 2965 | 2970 | 2970 | 2965 | 2540 |
| 415 | 20240219 | 120300 | 6585823005 | 2970 | 2970 | 2970 | 2970 | 3801 |
| 416 | 20240219 | 120200 | 6574534035 | 2975 | 2965 | 2980 | 2965 | 2011 |
| 417 | 20240219 | 120100 | 6568561360 | 2970 | 2975 | 2980 | 2965 | 11434 |
| 418 | 20240219 | 120000 | 6534594900 | 2980 | 2975 | 2980 | 2970 | 1154 |
| 419 | 20240219 | 115900 | 6531161750 | 2980 | 2975 | 2980 | 2970 | 4772 |
| 420 | 20240219 | 115800 | 6516966660 | 2980 | 2975 | 2980 | 2975 | 895 |
| 421 | 20240219 | 115700 | 6514303935 | 2980 | 2980 | 2980 | 2975 | 2338 |
| 422 | 20240219 | 115600 | 6507345070 | 2980 | 2980 | 2985 | 2975 | 6186 |
| 423 | 20240219 | 115500 | 6488908600 | 2985 | 2980 | 2985 | 2980 | 1935 |
| 424 | 20240219 | 115400 | 6483139700 | 2980 | 2990 | 2995 | 2980 | 5135 |
| 425 | 20240219 | 115300 | 6467803910 | 2995 | 2990 | 2995 | 2990 | 1280 |
| 426 | 20240219 | 115200 | 6463976540 | 2990 | 2995 | 3000 | 2990 | 3578 |
| 427 | 20240219 | 115100 | 6453263020 | 3000 | 2995 | 3000 | 2995 | 920 |
| 428 | 20240219 | 115000 | 6450506190 | 3000 | 3000 | 3005 | 3000 | 1490 |
| 429 | 20240219 | 114900 | 6446033370 | 3005 | 3000 | 3005 | 2995 | 5200 |
| 430 | 20240219 | 114800 | 6430433510 | 3000 | 3000 | 3005 | 3000 | 839 |
| 431 | 20240219 | 114700 | 6427916205 | 3005 | 2990 | 3005 | 2985 | 5898 |
| 432 | 20240219 | 114600 | 6410237500 | 2990 | 3000 | 3000 | 2990 | 8909 |
| 433 | 20240219 | 114500 | 6383587610 | 2990 | 3000 | 3000 | 2990 | 635 |
| 434 | 20240219 | 114400 | 6381687600 | 3000 | 2995 | 3000 | 2990 | 1166 |
| 435 | 20240219 | 114300 | 6378195760 | 2995 | 2990 | 3000 | 2990 | 117 |
| 436 | 20240219 | 114200 | 6377845550 | 3000 | 3000 | 3005 | 2985 | 4680 |
| 437 | 20240219 | 114100 | 6363846355 | 3005 | 3000 | 3005 | 2990 | 2870 |
| 438 | 20240219 | 114000 | 6355240050 | 2985 | 3000 | 3010 | 2985 | 5185 |
| 439 | 20240219 | 113900 | 6339708480 | 3010 | 3000 | 3010 | 2995 | 11203 |
| 440 | 20240219 | 113800 | 6306096205 | 3015 | 3015 | 3015 | 3000 | 13094 |
| 441 | 20240219 | 113700 | 6266729060 | 3015 | 3010 | 3020 | 3010 | 20787 |
| 442 | 20240219 | 113600 | 6204104575 | 3010 | 3000 | 3010 | 3000 | 6706 |
| 443 | 20240219 | 113500 | 6183938090 | 3000 | 2995 | 3005 | 2995 | 8394 |
| 444 | 20240219 | 113400 | 6158741040 | 2995 | 2995 | 2995 | 2990 | 7674 |
| 445 | 20240219 | 113300 | 6135764420 | 2995 | 2990 | 2995 | 2990 | 724 |
| 446 | 20240219 | 113200 | 6133596045 | 2995 | 2995 | 2995 | 2990 | 1301 |
| 447 | 20240219 | 113100 | 6129705550 | 2995 | 2985 | 2995 | 2985 | 6042 |
| 448 | 20240219 | 113000 | 6111610785 | 2990 | 2975 | 2990 | 2975 | 10797 |
| 449 | 20240219 | 112900 | 6079392450 | 2975 | 2980 | 2985 | 2975 | 12252 |
| 450 | 20240219 | 112800 | 6042923465 | 2985 | 2985 | 2985 | 2980 | 14171 |
| 451 | 20240219 | 112700 | 6000657610 | 2980 | 2985 | 2990 | 2980 | 2027 |
| 452 | 20240219 | 112600 | 5994607885 | 2990 | 2990 | 2990 | 2980 | 12927 |
| 453 | 20240219 | 112500 | 5956019985 | 2990 | 2995 | 2995 | 2990 | 32205 |
| 454 | 20240219 | 112400 | 5859727030 | 2995 | 2990 | 2995 | 2990 | 2025 |
| 455 | 20240219 | 112300 | 5853667790 | 2990 | 2995 | 3000 | 2990 | 1684 |
| 456 | 20240219 | 112200 | 5848625430 | 3000 | 3000 | 3000 | 2995 | 847 |
| 457 | 20240219 | 112100 | 5846086895 | 3000 | 2995 | 3000 | 2995 | 3570 |
| 458 | 20240219 | 112000 | 5835386390 | 2995 | 2995 | 3000 | 2990 | 5740 |
| 459 | 20240219 | 111900 | 5818191405 | 2995 | 2995 | 2995 | 2990 | 748 |
| 460 | 20240219 | 111800 | 5815952750 | 2995 | 2995 | 3000 | 2990 | 5541 |
| 461 | 20240219 | 111700 | 5799369545 | 2995 | 2990 | 2995 | 2990 | 20079 |
| 462 | 20240219 | 111600 | 5739333310 | 3000 | 3000 | 3000 | 3000 | 401 |
| 463 | 20240219 | 111500 | 5738130310 | 3000 | 3000 | 3000 | 2990 | 1036 |
| 464 | 20240219 | 111400 | 5735026450 | 3000 | 3000 | 3000 | 2990 | 5402 |
| 465 | 20240219 | 111300 | 5718856195 | 3000 | 3000 | 3005 | 2990 | 4165 |
| 466 | 20240219 | 111200 | 5706373545 | 3000 | 2995 | 3005 | 2995 | 11349 |
| 467 | 20240219 | 111100 | 5672307030 | 2995 | 3000 | 3000 | 2995 | 3190 |
| 468 | 20240219 | 111000 | 5662752975 | 2995 | 2995 | 2995 | 2990 | 2729 |
| 469 | 20240219 | 110900 | 5654581000 | 2995 | 2990 | 2995 | 2990 | 2443 |
| 470 | 20240219 | 110800 | 5647268905 | 2995 | 2990 | 2995 | 2990 | 2773 |
| 471 | 20240219 | 110700 | 5638974460 | 2990 | 2995 | 2995 | 2990 | 3223 |
| 472 | 20240219 | 110600 | 5629333930 | 2995 | 2995 | 3000 | 2995 | 7878 |
| 473 | 20240219 | 110500 | 5605738265 | 2995 | 3000 | 3000 | 2995 | 4853 |
| 474 | 20240219 | 110400 | 5591188925 | 3000 | 2995 | 3005 | 2995 | 1586 |
| 475 | 20240219 | 110300 | 5586434255 | 3000 | 3000 | 3005 | 3000 | 21856 |
| 476 | 20240219 | 110200 | 5520862440 | 3005 | 3000 | 3010 | 3000 | 4919 |
| 477 | 20240219 | 110100 | 5506084810 | 3010 | 3000 | 3010 | 3000 | 5733 |
| 478 | 20240219 | 110000 | 5488860750 | 3000 | 2995 | 3005 | 2995 | 12839 |
| 479 | 20240219 | 105900 | 5450375585 | 2995 | 2995 | 3000 | 2990 | 11947 |
| 480 | 20240219 | 105800 | 5414596710 | 2995 | 3000 | 3000 | 2995 | 8783 |
| 481 | 20240219 | 105700 | 5388278055 | 3005 | 3005 | 3005 | 3000 | 4539 |
| 482 | 20240219 | 105600 | 5374639360 | 3005 | 3005 | 3010 | 3005 | 2654 |
| 483 | 20240219 | 105500 | 5366664055 | 3010 | 3000 | 3010 | 3000 | 3795 |
| 484 | 20240219 | 105400 | 5355272820 | 3005 | 3000 | 3005 | 2995 | 6222 |
| 485 | 20240219 | 105300 | 5336628680 | 3000 | 3010 | 3010 | 3000 | 10776 |
| 486 | 20240219 | 105200 | 5304278015 | 3010 | 3005 | 3010 | 3000 | 3176 |
| 487 | 20240219 | 105100 | 5294733560 | 3000 | 3000 | 3005 | 2995 | 4853 |
| 488 | 20240219 | 105000 | 5280179515 | 3000 | 3005 | 3005 | 2995 | 16136 |
| 489 | 20240219 | 104900 | 5231808030 | 3005 | 3005 | 3015 | 3005 | 27571 |
| 490 | 20240219 | 104800 | 5148910260 | 3005 | 3000 | 3005 | 2995 | 11093 |
| 491 | 20240219 | 104700 | 5115632170 | 3000 | 3000 | 3000 | 2995 | 10146 |
| 492 | 20240219 | 104600 | 5085220460 | 3000 | 2985 | 3000 | 2980 | 12280 |
| 493 | 20240219 | 104500 | 5048482030 | 2985 | 2980 | 2985 | 2970 | 6260 |
| 494 | 20240219 | 104400 | 5029828290 | 2985 | 2975 | 2985 | 2970 | 5059 |
| 495 | 20240219 | 104300 | 5014771565 | 2985 | 2980 | 2985 | 2975 | 2727 |
| 496 | 20240219 | 104200 | 5006646565 | 2985 | 2980 | 2985 | 2975 | 4368 |
| 497 | 20240219 | 104100 | 4993616770 | 2980 | 2975 | 2980 | 2975 | 3170 |
| 498 | 20240219 | 104000 | 4984181360 | 2965 | 2970 | 2980 | 2965 | 12838 |
| 499 | 20240219 | 103900 | 4946032680 | 2970 | 2975 | 2980 | 2970 | 8839 |
| 500 | 20240219 | 103800 | 4919742420 | 2980 | 2980 | 2985 | 2975 | 9815 |
| 501 | 20240219 | 103700 | 4890500220 | 2985 | 2985 | 2985 | 2980 | 5244 |
| 502 | 20240219 | 103600 | 4874855255 | 2990 | 2990 | 2995 | 2985 | 7404 |
| 503 | 20240219 | 103500 | 4852717005 | 2995 | 2995 | 3010 | 2990 | 21217 |
| 504 | 20240219 | 103400 | 4789068000 | 3000 | 2990 | 3000 | 2980 | 17335 |
| 505 | 20240219 | 103300 | 4737247270 | 2990 | 3000 | 3005 | 2990 | 11678 |
| 506 | 20240219 | 103200 | 4702232580 | 3005 | 3005 | 3010 | 3000 | 22053 |
| 507 | 20240219 | 103100 | 4635980455 | 3005 | 3005 | 3020 | 2990 | 37614 |
| 508 | 20240219 | 103000 | 4522819570 | 3000 | 2985 | 3005 | 2985 | 45456 |
| 509 | 20240219 | 102900 | 4386728945 | 2985 | 2980 | 2990 | 2975 | 10125 |
| 510 | 20240219 | 102800 | 4356520550 | 2975 | 2985 | 2985 | 2970 | 7151 |
| 511 | 20240219 | 102700 | 4335228025 | 2985 | 2985 | 2985 | 2970 | 6931 |
| 512 | 20240219 | 102600 | 4314574605 | 2980 | 2975 | 2990 | 2975 | 18950 |
| 513 | 20240219 | 102500 | 4258131765 | 2975 | 2960 | 2975 | 2960 | 2369 |
| 514 | 20240219 | 102400 | 4251095655 | 2975 | 2955 | 2975 | 2950 | 12412 |
| 515 | 20240219 | 102300 | 4214389440 | 2965 | 2970 | 2975 | 2955 | 6516 |
| 516 | 20240219 | 102200 | 4195066075 | 2970 | 2935 | 2985 | 2935 | 16461 |
| 517 | 20240219 | 102100 | 4146292415 | 2935 | 2930 | 2940 | 2920 | 3098 |
| 518 | 20240219 | 102000 | 4137203595 | 2935 | 2920 | 2935 | 2915 | 6579 |
| 519 | 20240219 | 101900 | 4117970510 | 2920 | 2925 | 2930 | 2915 | 4156 |
| 520 | 20240219 | 101800 | 4105833275 | 2915 | 2925 | 2930 | 2910 | 16264 |
| 521 | 20240219 | 101700 | 4058417280 | 2925 | 2935 | 2940 | 2925 | 31829 |
| 522 | 20240219 | 101600 | 3965190940 | 2935 | 2940 | 2945 | 2935 | 3664 |
| 523 | 20240219 | 101500 | 3954432865 | 2950 | 2950 | 2950 | 2935 | 3792 |
| 524 | 20240219 | 101400 | 3943279180 | 2940 | 2950 | 2950 | 2940 | 486 |
| 525 | 20240219 | 101300 | 3941848715 | 2945 | 2950 | 2950 | 2945 | 3516 |
| 526 | 20240219 | 101200 | 3931488855 | 2955 | 2940 | 2955 | 2940 | 99 |
| 527 | 20240219 | 101100 | 3931197350 | 2940 | 2940 | 2945 | 2935 | 4094 |
| 528 | 20240219 | 101000 | 3919157725 | 2945 | 2945 | 2960 | 2940 | 4365 |
| 529 | 20240219 | 100900 | 3906311285 | 2955 | 2955 | 2960 | 2945 | 8936 |
| 530 | 20240219 | 100800 | 3879963540 | 2960 | 2970 | 2985 | 2960 | 7556 |
| 531 | 20240219 | 100700 | 3857577770 | 2970 | 2985 | 2990 | 2970 | 11942 |
| 532 | 20240219 | 100600 | 3821949960 | 2985 | 2965 | 2985 | 2960 | 13565 |
| 533 | 20240219 | 100500 | 3781593380 | 2965 | 2960 | 2975 | 2955 | 2806 |
| 534 | 20240219 | 100400 | 3773276360 | 2965 | 2970 | 2970 | 2965 | 2984 |
| 535 | 20240219 | 100300 | 3764427505 | 2975 | 2970 | 2975 | 2970 | 4236 |
| 536 | 20240219 | 100200 | 3751846565 | 2975 | 2970 | 2975 | 2960 | 3351 |
| 537 | 20240219 | 100100 | 3741903380 | 2975 | 2975 | 2975 | 2960 | 239 |
| 538 | 20240219 | 100000 | 3741193505 | 2975 | 2975 | 2975 | 2955 | 4515 |
| 539 | 20240219 | 095900 | 3727821400 | 2975 | 2965 | 2980 | 2965 | 5095 |
| 540 | 20240219 | 095800 | 3712679085 | 2960 | 2950 | 2960 | 2950 | 2041 |
| 541 | 20240219 | 095700 | 3706650420 | 2955 | 2945 | 2955 | 2945 | 4756 |
| 542 | 20240219 | 095600 | 3692641500 | 2935 | 2955 | 2955 | 2930 | 19332 |
| 543 | 20240219 | 095500 | 3635750590 | 2955 | 2955 | 2960 | 2950 | 3338 |
| 544 | 20240219 | 095400 | 3625891465 | 2950 | 2955 | 2960 | 2950 | 6403 |
| 545 | 20240219 | 095300 | 3606995260 | 2955 | 2965 | 2965 | 2955 | 6939 |
| 546 | 20240219 | 095200 | 3586428905 | 2970 | 2980 | 2980 | 2970 | 7398 |
| 547 | 20240219 | 095100 | 3564440125 | 2980 | 2985 | 2985 | 2970 | 2822 |
| 548 | 20240219 | 095000 | 3556040150 | 2985 | 2985 | 2985 | 2970 | 2950 |
| 549 | 20240219 | 094900 | 3547250590 | 2985 | 2985 | 2985 | 2970 | 8973 |
| 550 | 20240219 | 094800 | 3520504480 | 2985 | 2975 | 2985 | 2970 | 5454 |
| 551 | 20240219 | 094700 | 3504258875 | 2975 | 2985 | 2985 | 2975 | 2755 |
| 552 | 20240219 | 094600 | 3496060395 | 2985 | 2970 | 2990 | 2965 | 20126 |
| 553 | 20240219 | 094500 | 3436067810 | 2965 | 2970 | 2975 | 2965 | 13377 |
| 554 | 20240219 | 094400 | 3396375720 | 2970 | 2980 | 2980 | 2965 | 5651 |
| 555 | 20240219 | 094300 | 3379609725 | 2975 | 2975 | 2980 | 2970 | 6284 |
| 556 | 20240219 | 094200 | 3360939470 | 2980 | 2975 | 2985 | 2965 | 10515 |
| 557 | 20240219 | 094100 | 3329624740 | 2975 | 2965 | 2975 | 2960 | 10716 |
| 558 | 20240219 | 094000 | 3297847205 | 2965 | 2945 | 2965 | 2945 | 6432 |
| 559 | 20240219 | 093900 | 3278849950 | 2940 | 2935 | 2950 | 2935 | 11172 |
| 560 | 20240219 | 093800 | 3246004795 | 2940 | 2940 | 2945 | 2940 | 8886 |
| 561 | 20240219 | 093700 | 3219879705 | 2950 | 2960 | 2965 | 2930 | 128849 |
| 562 | 20240219 | 093600 | 2840804175 | 2955 | 2970 | 2970 | 2955 | 9063 |
| 563 | 20240219 | 093500 | 2813955055 | 2970 | 2990 | 2995 | 2970 | 17509 |
| 564 | 20240219 | 093400 | 2761852995 | 2985 | 2970 | 2995 | 2970 | 12741 |
| 565 | 20240219 | 093300 | 2723868620 | 2970 | 2990 | 3000 | 2965 | 20307 |
| 566 | 20240219 | 093200 | 2663316920 | 2985 | 3005 | 3010 | 2985 | 29362 |
| 567 | 20240219 | 093100 | 2575296835 | 3005 | 2995 | 3010 | 2990 | 47029 |
| 568 | 20240219 | 093000 | 2434112600 | 2995 | 2985 | 2995 | 2980 | 13679 |
| 569 | 20240219 | 092900 | 2393227970 | 2985 | 2990 | 2995 | 2975 | 15844 |
| 570 | 20240219 | 092800 | 2345943710 | 2990 | 2985 | 3000 | 2980 | 49188 |
| 571 | 20240219 | 092700 | 2198809465 | 2985 | 2965 | 2985 | 2965 | 31392 |
| 572 | 20240219 | 092600 | 2105361135 | 2960 | 2950 | 2965 | 2945 | 32581 |
| 573 | 20240219 | 092500 | 2009033810 | 2945 | 2960 | 2965 | 2945 | 30763 |
| 574 | 20240219 | 092400 | 1918239090 | 2960 | 2965 | 2970 | 2960 | 6900 |
| 575 | 20240219 | 092300 | 1897791260 | 2970 | 2960 | 2970 | 2955 | 13898 |
| 576 | 20240219 | 092200 | 1856649470 | 2965 | 2960 | 2965 | 2960 | 9936 |
| 577 | 20240219 | 092100 | 1827221945 | 2960 | 2975 | 2975 | 2960 | 17182 |
| 578 | 20240219 | 092000 | 1776258395 | 2975 | 2985 | 2985 | 2960 | 18977 |
| 579 | 20240219 | 091900 | 1719815350 | 2985 | 2955 | 2985 | 2950 | 35481 |
| 580 | 20240219 | 091800 | 1614545425 | 2955 | 2935 | 2955 | 2930 | 22525 |
| 581 | 20240219 | 091700 | 1548311835 | 2940 | 2945 | 2950 | 2930 | 36600 |
| 582 | 20240219 | 091600 | 1440835705 | 2945 | 2980 | 2980 | 2945 | 47814 |
| 583 | 20240219 | 091500 | 1298980255 | 2975 | 2965 | 2990 | 2955 | 90046 |
| 584 | 20240219 | 091400 | 1031003395 | 2965 | 2915 | 2980 | 2915 | 90997 |
| 585 | 20240219 | 091300 | 762121890 | 2920 | 2910 | 2920 | 2890 | 27852 |
| 586 | 20240219 | 091200 | 681046465 | 2910 | 2890 | 2910 | 2890 | 16748 |
| 587 | 20240219 | 091100 | 632426970 | 2890 | 2870 | 2905 | 2865 | 14846 |
| 588 | 20240219 | 091000 | 589560075 | 2860 | 2850 | 2870 | 2850 | 10990 |
| 589 | 20240219 | 090900 | 558112110 | 2845 | 2840 | 2850 | 2820 | 9958 |
| 590 | 20240219 | 090800 | 529813010 | 2835 | 2830 | 2845 | 2810 | 16887 |
| 591 | 20240219 | 090700 | 482142115 | 2835 | 2820 | 2840 | 2815 | 11480 |
| 592 | 20240219 | 090600 | 449742270 | 2820 | 2830 | 2840 | 2815 | 13886 |
| 593 | 20240219 | 090500 | 410562220 | 2830 | 2850 | 2850 | 2830 | 6763 |
| 594 | 20240219 | 090400 | 391390945 | 2850 | 2850 | 2855 | 2820 | 32225 |
| 595 | 20240219 | 090300 | 300168700 | 2855 | 2850 | 2855 | 2835 | 7150 |
| 596 | 20240219 | 090200 | 279837055 | 2850 | 2870 | 2885 | 2835 | 18930 |
| 597 | 20240219 | 090100 | 225837650 | 2870 | 2895 | 2905 | 2870 | 11654 |
| 598 | 20240219 | 090000 | 192305485 | 2890 | 2910 | 2915 | 2875 | 63751 |