32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 6062 |
| 3 | 20240219 | 190200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 4 | 20240219 | 190100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 5 | 20240219 | 190000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 6 | 20240219 | 185900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 7 | 20240219 | 185800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 8 | 20240219 | 185700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 9 | 20240219 | 185600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 10 | 20240219 | 185500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 11 | 20240219 | 185400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 12 | 20240219 | 185300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 13 | 20240219 | 185200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 14 | 20240219 | 185100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 15 | 20240219 | 185000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 16 | 20240219 | 184900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 17 | 20240219 | 184800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 18 | 20240219 | 184700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 19 | 20240219 | 184600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 20 | 20240219 | 184500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 21 | 20240219 | 184400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 22 | 20240219 | 184300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 23 | 20240219 | 184200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 24 | 20240219 | 184100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 25 | 20240219 | 184000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 26 | 20240219 | 183900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 27 | 20240219 | 183800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 28 | 20240219 | 183700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 29 | 20240219 | 183600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 30 | 20240219 | 183500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 31 | 20240219 | 183400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 32 | 20240219 | 183300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 6062 |
| 33 | 20240219 | 183200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 34 | 20240219 | 183100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 35 | 20240219 | 183000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 36 | 20240219 | 182900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 37 | 20240219 | 182800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 38 | 20240219 | 182700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 39 | 20240219 | 182600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 40 | 20240219 | 182500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 41 | 20240219 | 182400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 42 | 20240219 | 182300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 43 | 20240219 | 182200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 44 | 20240219 | 182100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 45 | 20240219 | 182000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 46 | 20240219 | 181900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 47 | 20240219 | 181800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 48 | 20240219 | 181700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 49 | 20240219 | 181600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 50 | 20240219 | 181500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 51 | 20240219 | 181400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 52 | 20240219 | 181300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 53 | 20240219 | 181200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 54 | 20240219 | 181100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 55 | 20240219 | 181000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 56 | 20240219 | 180900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 57 | 20240219 | 180800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 58 | 20240219 | 180700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 59 | 20240219 | 180600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 60 | 20240219 | 180500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 61 | 20240219 | 180400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 62 | 20240219 | 180300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 6062 |
| 63 | 20240219 | 180200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 64 | 20240219 | 180100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 65 | 20240219 | 180000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 66 | 20240219 | 175900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 67 | 20240219 | 175800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 68 | 20240219 | 175700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 69 | 20240219 | 175600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 70 | 20240219 | 175500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 71 | 20240219 | 175400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 72 | 20240219 | 175300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 73 | 20240219 | 175200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 74 | 20240219 | 175100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 75 | 20240219 | 175000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 76 | 20240219 | 174900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 77 | 20240219 | 174800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 78 | 20240219 | 174700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 79 | 20240219 | 174600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 80 | 20240219 | 174500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 81 | 20240219 | 174400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 82 | 20240219 | 174300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 83 | 20240219 | 174200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 84 | 20240219 | 174100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 85 | 20240219 | 174000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 86 | 20240219 | 173900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 87 | 20240219 | 173800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 88 | 20240219 | 173700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 89 | 20240219 | 173600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 90 | 20240219 | 173500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 91 | 20240219 | 173400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 92 | 20240219 | 173300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 6062 |
| 93 | 20240219 | 173200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 94 | 20240219 | 173100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 95 | 20240219 | 173000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 96 | 20240219 | 172900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 97 | 20240219 | 172800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 98 | 20240219 | 172700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 99 | 20240219 | 172600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 100 | 20240219 | 172500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 101 | 20240219 | 172400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 102 | 20240219 | 172300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 103 | 20240219 | 172200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 104 | 20240219 | 172100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 105 | 20240219 | 172000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 106 | 20240219 | 171900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 107 | 20240219 | 171800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 108 | 20240219 | 171700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 109 | 20240219 | 171600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 110 | 20240219 | 171500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 111 | 20240219 | 171400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 112 | 20240219 | 171300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 113 | 20240219 | 171200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 114 | 20240219 | 171100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 115 | 20240219 | 171000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 116 | 20240219 | 170900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 117 | 20240219 | 170800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 118 | 20240219 | 170700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 119 | 20240219 | 170600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 120 | 20240219 | 170500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 121 | 20240219 | 170400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 122 | 20240219 | 170300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 6062 |
| 123 | 20240219 | 170200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 124 | 20240219 | 170100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 125 | 20240219 | 170000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 126 | 20240219 | 165900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 127 | 20240219 | 165800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 128 | 20240219 | 165700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 129 | 20240219 | 165600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 130 | 20240219 | 165500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 131 | 20240219 | 165400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 132 | 20240219 | 165300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 133 | 20240219 | 165200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 134 | 20240219 | 165100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 135 | 20240219 | 165000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 136 | 20240219 | 164900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 137 | 20240219 | 164800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 138 | 20240219 | 164700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 139 | 20240219 | 164600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 140 | 20240219 | 164500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 141 | 20240219 | 164400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 142 | 20240219 | 164300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 143 | 20240219 | 164200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 144 | 20240219 | 164100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 145 | 20240219 | 164000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 146 | 20240219 | 163900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 147 | 20240219 | 163800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 148 | 20240219 | 163700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 149 | 20240219 | 163600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 150 | 20240219 | 163500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 151 | 20240219 | 163400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 152 | 20240219 | 163300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 6062 |
| 153 | 20240219 | 163200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 154 | 20240219 | 163100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 155 | 20240219 | 163000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 156 | 20240219 | 162900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 157 | 20240219 | 162800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 158 | 20240219 | 162700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 159 | 20240219 | 162600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 160 | 20240219 | 162500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 161 | 20240219 | 162400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 162 | 20240219 | 162300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 163 | 20240219 | 162200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 164 | 20240219 | 162100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 165 | 20240219 | 162000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 166 | 20240219 | 161900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 167 | 20240219 | 161800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 168 | 20240219 | 161700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 169 | 20240219 | 161600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 170 | 20240219 | 161500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 171 | 20240219 | 161400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 172 | 20240219 | 161300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 173 | 20240219 | 161200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 174 | 20240219 | 161100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 175 | 20240219 | 161000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 176 | 20240219 | 160900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 177 | 20240219 | 160800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 178 | 20240219 | 160700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 179 | 20240219 | 160600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 180 | 20240219 | 160500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 181 | 20240219 | 160400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 182 | 20240219 | 160300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 6062 |
| 183 | 20240219 | 160200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 184 | 20240219 | 160100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 185 | 20240219 | 160000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 186 | 20240219 | 155900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 187 | 20240219 | 155800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 188 | 20240219 | 155700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 189 | 20240219 | 155600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 190 | 20240219 | 155500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 191 | 20240219 | 155400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 192 | 20240219 | 155300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 193 | 20240219 | 155200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 194 | 20240219 | 155100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 195 | 20240219 | 155000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 196 | 20240219 | 154900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 197 | 20240219 | 154800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 198 | 20240219 | 154700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 199 | 20240219 | 154600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 200 | 20240219 | 154500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 201 | 20240219 | 154400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 202 | 20240219 | 154300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 203 | 20240219 | 154200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 204 | 20240219 | 154100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 205 | 20240219 | 154000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 206 | 20240219 | 153900 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 207 | 20240219 | 153800 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 208 | 20240219 | 153700 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 209 | 20240219 | 153600 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 210 | 20240219 | 153500 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 211 | 20240219 | 153400 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 212 | 20240219 | 153300 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 6062 |
| 213 | 20240219 | 153200 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 214 | 20240219 | 153100 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 0 |
| 215 | 20240219 | 153000 | 2550190000 | 10680 | 10680 | 10680 | 10680 | 6062 |
| 216 | 20240219 | 152900 | 2485447840 | 10680 | 10680 | 10680 | 10680 | 0 |
| 217 | 20240219 | 152800 | 2485447840 | 10680 | 10680 | 10680 | 10680 | 0 |
| 218 | 20240219 | 152700 | 2485447840 | 10680 | 10680 | 10680 | 10680 | 0 |
| 219 | 20240219 | 152600 | 2485447840 | 10680 | 10680 | 10680 | 10680 | 0 |
| 220 | 20240219 | 152500 | 2485447840 | 10680 | 10680 | 10680 | 10680 | 0 |
| 221 | 20240219 | 152400 | 2485447840 | 10680 | 10680 | 10680 | 10680 | 0 |
| 222 | 20240219 | 152300 | 2485447840 | 10680 | 10680 | 10680 | 10680 | 0 |
| 223 | 20240219 | 152200 | 2485447840 | 10680 | 10680 | 10680 | 10680 | 0 |
| 224 | 20240219 | 152100 | 2485447840 | 10680 | 10680 | 10680 | 10680 | 0 |
| 225 | 20240219 | 152000 | 2485447840 | 10680 | 10680 | 10680 | 10680 | 0 |
| 226 | 20240219 | 151900 | 2485447840 | 10680 | 10670 | 10690 | 10650 | 2193 |
| 227 | 20240219 | 151800 | 2462066940 | 10670 | 10680 | 10690 | 10670 | 452 |
| 228 | 20240219 | 151700 | 2457241660 | 10670 | 10670 | 10690 | 10670 | 689 |
| 229 | 20240219 | 151600 | 2449886410 | 10670 | 10680 | 10690 | 10670 | 570 |
| 230 | 20240219 | 151500 | 2443800830 | 10670 | 10670 | 10680 | 10670 | 381 |
| 231 | 20240219 | 151400 | 2439734930 | 10670 | 10660 | 10680 | 10660 | 841 |
| 232 | 20240219 | 151300 | 2430762870 | 10670 | 10660 | 10670 | 10650 | 691 |
| 233 | 20240219 | 151200 | 2423396140 | 10660 | 10650 | 10670 | 10650 | 424 |
| 234 | 20240219 | 151100 | 2418878570 | 10660 | 10670 | 10670 | 10650 | 1631 |
| 235 | 20240219 | 151000 | 2401490080 | 10670 | 10670 | 10680 | 10660 | 551 |
| 236 | 20240219 | 150900 | 2395614870 | 10670 | 10660 | 10680 | 10660 | 703 |
| 237 | 20240219 | 150800 | 2388120470 | 10660 | 10660 | 10660 | 10640 | 1651 |
| 238 | 20240219 | 150700 | 2370535300 | 10660 | 10690 | 10690 | 10650 | 892 |
| 239 | 20240219 | 150600 | 2361021250 | 10670 | 10660 | 10670 | 10640 | 3060 |
| 240 | 20240219 | 150500 | 2328375530 | 10630 | 10690 | 10700 | 10580 | 25565 |
| 241 | 20240219 | 150400 | 2056334220 | 10690 | 10690 | 10710 | 10680 | 859 |
| 242 | 20240219 | 150300 | 2047148060 | 10700 | 10690 | 10700 | 10680 | 503 |
| 243 | 20240219 | 150200 | 2041769110 | 10680 | 10720 | 10720 | 10680 | 1187 |
| 244 | 20240219 | 150100 | 2029078550 | 10710 | 10690 | 10710 | 10690 | 266 |
| 245 | 20240219 | 150000 | 2026234010 | 10690 | 10680 | 10710 | 10670 | 2668 |
| 246 | 20240219 | 145900 | 1997752080 | 10690 | 10700 | 10700 | 10670 | 8591 |
| 247 | 20240219 | 145800 | 1905947380 | 10700 | 10700 | 10710 | 10700 | 900 |
| 248 | 20240219 | 145700 | 1896317350 | 10710 | 10700 | 10710 | 10700 | 1142 |
| 249 | 20240219 | 145600 | 1884096120 | 10700 | 10700 | 10710 | 10700 | 1063 |
| 250 | 20240219 | 145500 | 1872721480 | 10710 | 10700 | 10710 | 10700 | 858 |
| 251 | 20240219 | 145400 | 1863540230 | 10700 | 10710 | 10710 | 10700 | 1348 |
| 252 | 20240219 | 145300 | 1849114630 | 10700 | 10700 | 10710 | 10700 | 1115 |
| 253 | 20240219 | 145200 | 1837184110 | 10710 | 10700 | 10710 | 10700 | 721 |
| 254 | 20240219 | 145100 | 1829467690 | 10700 | 10700 | 10700 | 10700 | 1095 |
| 255 | 20240219 | 145000 | 1817751190 | 10700 | 10700 | 10710 | 10700 | 899 |
| 256 | 20240219 | 144900 | 1808129360 | 10700 | 10700 | 10710 | 10700 | 507 |
| 257 | 20240219 | 144800 | 1802704450 | 10710 | 10700 | 10710 | 10700 | 1293 |
| 258 | 20240219 | 144700 | 1788864060 | 10700 | 10720 | 10720 | 10700 | 424 |
| 259 | 20240219 | 144600 | 1784327120 | 10700 | 10710 | 10720 | 10700 | 1052 |
| 260 | 20240219 | 144500 | 1773062200 | 10710 | 10700 | 10740 | 10700 | 1202 |
| 261 | 20240219 | 144400 | 1760180290 | 10700 | 10710 | 10720 | 10700 | 752 |
| 262 | 20240219 | 144300 | 1752129900 | 10710 | 10700 | 10710 | 10700 | 1415 |
| 263 | 20240219 | 144200 | 1736981420 | 10700 | 10710 | 10720 | 10700 | 683 |
| 264 | 20240219 | 144100 | 1729666470 | 10710 | 10710 | 10710 | 10700 | 1221 |
| 265 | 20240219 | 144000 | 1716599100 | 10700 | 10760 | 10760 | 10700 | 380 |
| 266 | 20240219 | 143900 | 1712531740 | 10710 | 10700 | 10770 | 10700 | 2523 |
| 267 | 20240219 | 143800 | 1685440750 | 10710 | 10710 | 10720 | 10700 | 2799 |
| 268 | 20240219 | 143700 | 1655471940 | 10710 | 10720 | 10720 | 10710 | 918 |
| 269 | 20240219 | 143600 | 1645640060 | 10710 | 10710 | 10720 | 10710 | 877 |
| 270 | 20240219 | 143500 | 1636247370 | 10710 | 10710 | 10710 | 10710 | 1112 |
| 271 | 20240219 | 143400 | 1624337850 | 10710 | 10720 | 10720 | 10710 | 675 |
| 272 | 20240219 | 143300 | 1617108500 | 10720 | 10720 | 10730 | 10710 | 1014 |
| 273 | 20240219 | 143200 | 1606246780 | 10720 | 10720 | 10730 | 10720 | 897 |
| 274 | 20240219 | 143100 | 1596630930 | 10720 | 10720 | 10730 | 10720 | 524 |
| 275 | 20240219 | 143000 | 1591012360 | 10720 | 10720 | 10730 | 10720 | 1626 |
| 276 | 20240219 | 142900 | 1573576530 | 10720 | 10730 | 10730 | 10720 | 901 |
| 277 | 20240219 | 142800 | 1563917590 | 10720 | 10720 | 10730 | 10720 | 989 |
| 278 | 20240219 | 142700 | 1553311950 | 10720 | 10720 | 10730 | 10720 | 871 |
| 279 | 20240219 | 142600 | 1543974550 | 10730 | 10720 | 10730 | 10720 | 637 |
| 280 | 20240219 | 142500 | 1537145170 | 10720 | 10720 | 10740 | 10720 | 882 |
| 281 | 20240219 | 142400 | 1527683310 | 10720 | 10730 | 10730 | 10720 | 597 |
| 282 | 20240219 | 142300 | 1521283270 | 10720 | 10730 | 10730 | 10720 | 316 |
| 283 | 20240219 | 142200 | 1517895490 | 10720 | 10730 | 10730 | 10720 | 408 |
| 284 | 20240219 | 142100 | 1513521560 | 10720 | 10730 | 10730 | 10720 | 377 |
| 285 | 20240219 | 142000 | 1509479920 | 10720 | 10730 | 10730 | 10720 | 264 |
| 286 | 20240219 | 141900 | 1506649680 | 10720 | 10720 | 10730 | 10720 | 434 |
| 287 | 20240219 | 141800 | 1501995880 | 10720 | 10720 | 10730 | 10720 | 82 |
| 288 | 20240219 | 141700 | 1501116760 | 10720 | 10720 | 10720 | 10720 | 433 |
| 289 | 20240219 | 141600 | 1496475000 | 10720 | 10710 | 10720 | 10710 | 357 |
| 290 | 20240219 | 141500 | 1492651120 | 10710 | 10720 | 10730 | 10710 | 332 |
| 291 | 20240219 | 141400 | 1489093100 | 10720 | 10710 | 10720 | 10710 | 123 |
| 292 | 20240219 | 141300 | 1487774560 | 10720 | 10710 | 10720 | 10710 | 414 |
| 293 | 20240219 | 141200 | 1483338480 | 10720 | 10720 | 10720 | 10720 | 77 |
| 294 | 20240219 | 141100 | 1482513040 | 10720 | 10710 | 10720 | 10710 | 156 |
| 295 | 20240219 | 141000 | 1480841820 | 10720 | 10720 | 10740 | 10720 | 240 |
| 296 | 20240219 | 140900 | 1478267890 | 10730 | 10750 | 10750 | 10730 | 42 |
| 297 | 20240219 | 140800 | 1477816640 | 10750 | 10720 | 10750 | 10710 | 473 |
| 298 | 20240219 | 140700 | 1472749650 | 10720 | 10710 | 10720 | 10710 | 235 |
| 299 | 20240219 | 140600 | 1470230670 | 10720 | 10720 | 10720 | 10720 | 805 |
| 300 | 20240219 | 140500 | 1461601070 | 10720 | 10720 | 10740 | 10720 | 1264 |
| 301 | 20240219 | 140400 | 1448050840 | 10720 | 10730 | 10730 | 10720 | 213 |
| 302 | 20240219 | 140300 | 1445766740 | 10730 | 10730 | 10730 | 10720 | 298 |
| 303 | 20240219 | 140200 | 1442571930 | 10730 | 10720 | 10730 | 10720 | 353 |
| 304 | 20240219 | 140100 | 1438787440 | 10720 | 10720 | 10730 | 10720 | 240 |
| 305 | 20240219 | 140000 | 1436214400 | 10720 | 10720 | 10730 | 10720 | 465 |
| 306 | 20240219 | 135900 | 1431228090 | 10720 | 10720 | 10720 | 10720 | 153 |
| 307 | 20240219 | 135800 | 1429587930 | 10720 | 10720 | 10730 | 10720 | 221 |
| 308 | 20240219 | 135700 | 1427218480 | 10730 | 10720 | 10730 | 10720 | 388 |
| 309 | 20240219 | 135600 | 1423058910 | 10720 | 10720 | 10730 | 10720 | 185 |
| 310 | 20240219 | 135500 | 1421075650 | 10720 | 10730 | 10730 | 10720 | 90 |
| 311 | 20240219 | 135400 | 1420110840 | 10720 | 10720 | 10720 | 10720 | 405 |
| 312 | 20240219 | 135300 | 1415769240 | 10730 | 10720 | 10740 | 10720 | 63 |
| 313 | 20240219 | 135200 | 1415093750 | 10720 | 10720 | 10740 | 10720 | 535 |
| 314 | 20240219 | 135100 | 1409354890 | 10720 | 10730 | 10730 | 10720 | 197 |
| 315 | 20240219 | 135000 | 1407242780 | 10730 | 10720 | 10730 | 10720 | 224 |
| 316 | 20240219 | 134900 | 1404841290 | 10730 | 10720 | 10730 | 10720 | 479 |
| 317 | 20240219 | 134800 | 1399706060 | 10730 | 10720 | 10730 | 10720 | 525 |
| 318 | 20240219 | 134700 | 1394078050 | 10720 | 10730 | 10730 | 10720 | 2359 |
| 319 | 20240219 | 134600 | 1368787280 | 10730 | 10720 | 10730 | 10720 | 650 |
| 320 | 20240219 | 134500 | 1361817820 | 10730 | 10730 | 10740 | 10720 | 91 |
| 321 | 20240219 | 134400 | 1360841440 | 10730 | 10730 | 10740 | 10730 | 851 |
| 322 | 20240219 | 134300 | 1351710110 | 10730 | 10730 | 10740 | 10730 | 207 |
| 323 | 20240219 | 134200 | 1349488900 | 10730 | 10730 | 10740 | 10730 | 297 |
| 324 | 20240219 | 134100 | 1346301160 | 10730 | 10730 | 10740 | 10730 | 396 |
| 325 | 20240219 | 134000 | 1342051970 | 10730 | 10730 | 10730 | 10730 | 55 |
| 326 | 20240219 | 133900 | 1341461820 | 10730 | 10730 | 10740 | 10730 | 312 |
| 327 | 20240219 | 133800 | 1338113930 | 10730 | 10730 | 10740 | 10730 | 225 |
| 328 | 20240219 | 133700 | 1335699640 | 10730 | 10730 | 10730 | 10730 | 234 |
| 329 | 20240219 | 133600 | 1333188820 | 10730 | 10740 | 10740 | 10720 | 185 |
| 330 | 20240219 | 133500 | 1331204840 | 10730 | 10720 | 10740 | 10720 | 355 |
| 331 | 20240219 | 133400 | 1327398370 | 10720 | 10720 | 10730 | 10720 | 101 |
| 332 | 20240219 | 133300 | 1326315440 | 10730 | 10730 | 10730 | 10720 | 224 |
| 333 | 20240219 | 133200 | 1323913910 | 10720 | 10730 | 10730 | 10720 | 312 |
| 334 | 20240219 | 133100 | 1320569190 | 10740 | 10740 | 10740 | 10720 | 2264 |
| 335 | 20240219 | 133000 | 1296294920 | 10730 | 10730 | 10730 | 10730 | 299 |
| 336 | 20240219 | 132900 | 1293086650 | 10730 | 10730 | 10730 | 10730 | 319 |
| 337 | 20240219 | 132800 | 1289663780 | 10730 | 10730 | 10750 | 10730 | 659 |
| 338 | 20240219 | 132700 | 1282592630 | 10740 | 10730 | 10750 | 10730 | 319 |
| 339 | 20240219 | 132600 | 1279169600 | 10740 | 10730 | 10740 | 10730 | 405 |
| 340 | 20240219 | 132500 | 1274823870 | 10740 | 10740 | 10750 | 10720 | 8358 |
| 341 | 20240219 | 132400 | 1185143200 | 10740 | 10740 | 10750 | 10740 | 458 |
| 342 | 20240219 | 132300 | 1180223280 | 10740 | 10740 | 10740 | 10740 | 487 |
| 343 | 20240219 | 132200 | 1174992900 | 10740 | 10740 | 10740 | 10740 | 437 |
| 344 | 20240219 | 132100 | 1170299520 | 10740 | 10740 | 10740 | 10740 | 436 |
| 345 | 20240219 | 132000 | 1165616880 | 10740 | 10740 | 10740 | 10740 | 346 |
| 346 | 20240219 | 131900 | 1161900840 | 10740 | 10740 | 10750 | 10740 | 302 |
| 347 | 20240219 | 131800 | 1158657330 | 10740 | 10750 | 10750 | 10740 | 480 |
| 348 | 20240219 | 131700 | 1153502110 | 10740 | 10750 | 10750 | 10740 | 366 |
| 349 | 20240219 | 131600 | 1149571150 | 10740 | 10740 | 10750 | 10740 | 452 |
| 350 | 20240219 | 131500 | 1144716630 | 10740 | 10750 | 10750 | 10740 | 373 |
| 351 | 20240219 | 131400 | 1140710370 | 10750 | 10740 | 10750 | 10740 | 294 |
| 352 | 20240219 | 131300 | 1137552790 | 10740 | 10740 | 10750 | 10740 | 587 |
| 353 | 20240219 | 131200 | 1131247080 | 10750 | 10750 | 10750 | 10740 | 385 |
| 354 | 20240219 | 131100 | 1127111410 | 10740 | 10740 | 10750 | 10740 | 371 |
| 355 | 20240219 | 131000 | 1123126840 | 10740 | 10740 | 10750 | 10740 | 279 |
| 356 | 20240219 | 130900 | 1120130280 | 10740 | 10740 | 10750 | 10740 | 330 |
| 357 | 20240219 | 130800 | 1116585130 | 10740 | 10750 | 10750 | 10740 | 320 |
| 358 | 20240219 | 130700 | 1113145220 | 10750 | 10750 | 10760 | 10740 | 367 |
| 359 | 20240219 | 130600 | 1109201110 | 10750 | 10760 | 10770 | 10750 | 715 |
| 360 | 20240219 | 130500 | 1101510070 | 10750 | 10750 | 10760 | 10750 | 296 |
| 361 | 20240219 | 130400 | 1098327900 | 10760 | 10750 | 10760 | 10750 | 358 |
| 362 | 20240219 | 130300 | 1094479250 | 10750 | 10740 | 10750 | 10740 | 418 |
| 363 | 20240219 | 130200 | 1089989920 | 10740 | 10740 | 10750 | 10740 | 363 |
| 364 | 20240219 | 130100 | 1086091270 | 10740 | 10730 | 10740 | 10730 | 4329 |
| 365 | 20240219 | 130000 | 1039600980 | 10740 | 10730 | 10740 | 10730 | 554 |
| 366 | 20240219 | 125900 | 1033655560 | 10730 | 10740 | 10740 | 10730 | 223 |
| 367 | 20240219 | 125800 | 1031262760 | 10740 | 10730 | 10740 | 10730 | 206 |
| 368 | 20240219 | 125700 | 1029052270 | 10730 | 10740 | 10740 | 10730 | 623 |
| 369 | 20240219 | 125600 | 1022364260 | 10730 | 10730 | 10740 | 10730 | 70 |
| 370 | 20240219 | 125500 | 1021613060 | 10730 | 10730 | 10740 | 10730 | 392 |
| 371 | 20240219 | 125400 | 1017406400 | 10730 | 10740 | 10740 | 10730 | 1451 |
| 372 | 20240219 | 125300 | 1001824270 | 10740 | 10740 | 10740 | 10740 | 53 |
| 373 | 20240219 | 125200 | 1001255050 | 10740 | 10740 | 10740 | 10740 | 521 |
| 374 | 20240219 | 125100 | 995659510 | 10740 | 10750 | 10750 | 10740 | 52 |
| 375 | 20240219 | 125000 | 995100940 | 10740 | 10740 | 10740 | 10740 | 376 |
| 376 | 20240219 | 124900 | 991062700 | 10740 | 10740 | 10740 | 10740 | 244 |
| 377 | 20240219 | 124800 | 988442140 | 10740 | 10750 | 10750 | 10740 | 170 |
| 378 | 20240219 | 124700 | 986615290 | 10740 | 10740 | 10750 | 10740 | 175 |
| 379 | 20240219 | 124600 | 984735760 | 10740 | 10750 | 10750 | 10740 | 510 |
| 380 | 20240219 | 124500 | 979255510 | 10750 | 10750 | 10750 | 10750 | 164 |
| 381 | 20240219 | 124400 | 977492510 | 10750 | 10750 | 10760 | 10750 | 389 |
| 382 | 20240219 | 124300 | 973310750 | 10760 | 10750 | 10770 | 10740 | 81 |
| 383 | 20240219 | 124200 | 972440010 | 10740 | 10740 | 10770 | 10740 | 432 |
| 384 | 20240219 | 124100 | 967792220 | 10740 | 10740 | 10750 | 10740 | 289 |
| 385 | 20240219 | 124000 | 964687860 | 10750 | 10730 | 10750 | 10730 | 609 |
| 386 | 20240219 | 123900 | 958143840 | 10740 | 10730 | 10740 | 10730 | 331 |
| 387 | 20240219 | 123800 | 954588940 | 10730 | 10730 | 10730 | 10730 | 329 |
| 388 | 20240219 | 123700 | 951058770 | 10730 | 10730 | 10730 | 10730 | 24 |
| 389 | 20240219 | 123600 | 950801250 | 10740 | 10730 | 10740 | 10730 | 246 |
| 390 | 20240219 | 123500 | 948160950 | 10730 | 10730 | 10750 | 10730 | 332 |
| 391 | 20240219 | 123400 | 944598500 | 10730 | 10750 | 10750 | 10730 | 190 |
| 392 | 20240219 | 123300 | 942557980 | 10740 | 10740 | 10740 | 10740 | 285 |
| 393 | 20240219 | 123200 | 939497080 | 10750 | 10740 | 10750 | 10740 | 71 |
| 394 | 20240219 | 123100 | 938734490 | 10740 | 10740 | 10750 | 10740 | 176 |
| 395 | 20240219 | 123000 | 936844240 | 10740 | 10740 | 10750 | 10740 | 232 |
| 396 | 20240219 | 122900 | 934352530 | 10740 | 10740 | 10750 | 10740 | 94 |
| 397 | 20240219 | 122800 | 933342670 | 10740 | 10750 | 10750 | 10740 | 212 |
| 398 | 20240219 | 122700 | 931065700 | 10740 | 10740 | 10750 | 10740 | 256 |
| 399 | 20240219 | 122600 | 928316240 | 10740 | 10750 | 10750 | 10740 | 105 |
| 400 | 20240219 | 122500 | 927188520 | 10740 | 10740 | 10750 | 10740 | 317 |
| 401 | 20240219 | 122400 | 923783730 | 10740 | 10730 | 10740 | 10730 | 401 |
| 402 | 20240219 | 122300 | 919477050 | 10740 | 10730 | 10740 | 10730 | 181 |
| 403 | 20240219 | 122200 | 917533350 | 10730 | 10740 | 10740 | 10730 | 219 |
| 404 | 20240219 | 122100 | 915183420 | 10730 | 10730 | 10740 | 10730 | 129 |
| 405 | 20240219 | 122000 | 913799140 | 10740 | 10730 | 10740 | 10730 | 138 |
| 406 | 20240219 | 121900 | 912318090 | 10730 | 10730 | 10740 | 10730 | 275 |
| 407 | 20240219 | 121800 | 909367200 | 10730 | 10740 | 10740 | 10730 | 54 |
| 408 | 20240219 | 121700 | 908787730 | 10730 | 10740 | 10740 | 10730 | 360 |
| 409 | 20240219 | 121600 | 904923370 | 10750 | 10740 | 10750 | 10730 | 254 |
| 410 | 20240219 | 121500 | 902195690 | 10730 | 10740 | 10740 | 10730 | 109 |
| 411 | 20240219 | 121400 | 901025640 | 10730 | 10730 | 10740 | 10730 | 297 |
| 412 | 20240219 | 121300 | 897838720 | 10730 | 10730 | 10740 | 10730 | 46 |
| 413 | 20240219 | 121200 | 897345100 | 10730 | 10730 | 10740 | 10730 | 172 |
| 414 | 20240219 | 121100 | 895499430 | 10740 | 10740 | 10740 | 10730 | 228 |
| 415 | 20240219 | 121000 | 893052880 | 10740 | 10730 | 10740 | 10730 | 136 |
| 416 | 20240219 | 120900 | 891593480 | 10730 | 10730 | 10740 | 10730 | 71 |
| 417 | 20240219 | 120800 | 890831580 | 10730 | 10730 | 10740 | 10730 | 207 |
| 418 | 20240219 | 120700 | 888610320 | 10740 | 10730 | 10740 | 10730 | 144 |
| 419 | 20240219 | 120600 | 887065090 | 10730 | 10740 | 10740 | 10730 | 231 |
| 420 | 20240219 | 120500 | 884586450 | 10740 | 10740 | 10740 | 10730 | 158 |
| 421 | 20240219 | 120400 | 882890310 | 10740 | 10740 | 10750 | 10730 | 161 |
| 422 | 20240219 | 120300 | 881160270 | 10740 | 10740 | 10750 | 10730 | 460 |
| 423 | 20240219 | 120200 | 876223460 | 10740 | 10730 | 10740 | 10730 | 199 |
| 424 | 20240219 | 120100 | 874087160 | 10730 | 10740 | 10740 | 10730 | 337 |
| 425 | 20240219 | 120000 | 870470800 | 10740 | 10740 | 10740 | 10740 | 333 |
| 426 | 20240219 | 115900 | 866894380 | 10740 | 10740 | 10740 | 10740 | 39 |
| 427 | 20240219 | 115800 | 866475520 | 10740 | 10740 | 10750 | 10740 | 287 |
| 428 | 20240219 | 115700 | 863393130 | 10760 | 10750 | 10760 | 10740 | 44 |
| 429 | 20240219 | 115600 | 862920250 | 10750 | 10740 | 10750 | 10740 | 212 |
| 430 | 20240219 | 115500 | 860642340 | 10740 | 10740 | 10750 | 10740 | 344 |
| 431 | 20240219 | 115400 | 856947770 | 10740 | 10740 | 10750 | 10740 | 91 |
| 432 | 20240219 | 115300 | 855970420 | 10740 | 10750 | 10760 | 10740 | 30 |
| 433 | 20240219 | 115200 | 855647930 | 10740 | 10750 | 10760 | 10740 | 323 |
| 434 | 20240219 | 115100 | 852175680 | 10740 | 10740 | 10740 | 10740 | 287 |
| 435 | 20240219 | 115000 | 849093300 | 10740 | 10740 | 10750 | 10740 | 200 |
| 436 | 20240219 | 114900 | 846943620 | 10750 | 10740 | 10750 | 10740 | 199 |
| 437 | 20240219 | 114800 | 844804950 | 10750 | 10740 | 10750 | 10740 | 132 |
| 438 | 20240219 | 114700 | 843387260 | 10740 | 10740 | 10740 | 10740 | 316 |
| 439 | 20240219 | 114600 | 839993420 | 10740 | 10740 | 10750 | 10740 | 123 |
| 440 | 20240219 | 114500 | 838672350 | 10740 | 10760 | 10760 | 10740 | 58 |
| 441 | 20240219 | 114400 | 838048990 | 10740 | 10740 | 10760 | 10740 | 453 |
| 442 | 20240219 | 114300 | 833182430 | 10760 | 10750 | 10760 | 10740 | 3577 |
| 443 | 20240219 | 114200 | 794743530 | 10750 | 10750 | 10760 | 10750 | 101 |
| 444 | 20240219 | 114100 | 793657770 | 10750 | 10760 | 10760 | 10750 | 315 |
| 445 | 20240219 | 114000 | 790271080 | 10760 | 10760 | 10760 | 10750 | 98 |
| 446 | 20240219 | 113900 | 789217370 | 10750 | 10750 | 10760 | 10750 | 266 |
| 447 | 20240219 | 113800 | 786357550 | 10760 | 10760 | 10760 | 10750 | 142 |
| 448 | 20240219 | 113700 | 784830940 | 10760 | 10760 | 10760 | 10750 | 592 |
| 449 | 20240219 | 113600 | 778461290 | 10760 | 10760 | 10760 | 10760 | 214 |
| 450 | 20240219 | 113500 | 776158650 | 10760 | 10760 | 10790 | 10760 | 138 |
| 451 | 20240219 | 113400 | 774673420 | 10770 | 10760 | 10800 | 10760 | 266 |
| 452 | 20240219 | 113300 | 771806700 | 10760 | 10760 | 10770 | 10760 | 227 |
| 453 | 20240219 | 113200 | 769364170 | 10760 | 10770 | 10780 | 10760 | 125 |
| 454 | 20240219 | 113100 | 768019110 | 10780 | 10770 | 10780 | 10760 | 60 |
| 455 | 20240219 | 113000 | 767373320 | 10760 | 10760 | 10780 | 10760 | 430 |
| 456 | 20240219 | 112900 | 762745290 | 10760 | 10760 | 10770 | 10760 | 150 |
| 457 | 20240219 | 112800 | 761131200 | 10760 | 10760 | 10770 | 10760 | 292 |
| 458 | 20240219 | 112700 | 757988960 | 10760 | 10760 | 10770 | 10760 | 176 |
| 459 | 20240219 | 112600 | 756094830 | 10760 | 10760 | 10770 | 10760 | 86 |
| 460 | 20240219 | 112500 | 755168970 | 10760 | 10760 | 10760 | 10760 | 314 |
| 461 | 20240219 | 112400 | 751790330 | 10770 | 10760 | 10770 | 10760 | 51 |
| 462 | 20240219 | 112300 | 751241470 | 10770 | 10750 | 10770 | 10750 | 156 |
| 463 | 20240219 | 112200 | 749562990 | 10760 | 10770 | 10770 | 10750 | 259 |
| 464 | 20240219 | 112100 | 746777610 | 10770 | 10760 | 10770 | 10750 | 735 |
| 465 | 20240219 | 112000 | 738870500 | 10760 | 10770 | 10780 | 10760 | 1950 |
| 466 | 20240219 | 111900 | 717879560 | 10770 | 10780 | 10800 | 10770 | 268 |
| 467 | 20240219 | 111800 | 714990570 | 10790 | 10780 | 10790 | 10780 | 281 |
| 468 | 20240219 | 111700 | 711961160 | 10780 | 10790 | 10800 | 10780 | 186 |
| 469 | 20240219 | 111600 | 709955910 | 10780 | 10800 | 10800 | 10780 | 78 |
| 470 | 20240219 | 111500 | 709114950 | 10800 | 10770 | 10800 | 10770 | 77 |
| 471 | 20240219 | 111400 | 708285470 | 10770 | 10770 | 10800 | 10770 | 229 |
| 472 | 20240219 | 111300 | 705817790 | 10780 | 10770 | 10780 | 10770 | 135 |
| 473 | 20240219 | 111200 | 704362610 | 10780 | 10800 | 10800 | 10780 | 1016 |
| 474 | 20240219 | 111100 | 693409530 | 10780 | 10780 | 10800 | 10780 | 344 |
| 475 | 20240219 | 111000 | 689700450 | 10780 | 10780 | 10800 | 10780 | 127 |
| 476 | 20240219 | 110900 | 688330320 | 10790 | 10780 | 10790 | 10780 | 308 |
| 477 | 20240219 | 110800 | 685009580 | 10780 | 10780 | 10800 | 10780 | 86 |
| 478 | 20240219 | 110700 | 684081670 | 10790 | 10790 | 10800 | 10790 | 1334 |
| 479 | 20240219 | 110600 | 669686690 | 10800 | 10790 | 10800 | 10790 | 344 |
| 480 | 20240219 | 110500 | 665974820 | 10800 | 10800 | 10800 | 10800 | 2008 |
| 481 | 20240219 | 110400 | 644288420 | 10810 | 10820 | 10820 | 10810 | 1763 |
| 482 | 20240219 | 110300 | 625230310 | 10820 | 10810 | 10820 | 10810 | 161 |
| 483 | 20240219 | 110200 | 623489890 | 10810 | 10820 | 10820 | 10810 | 55 |
| 484 | 20240219 | 110100 | 622895230 | 10810 | 10820 | 10820 | 10810 | 329 |
| 485 | 20240219 | 110000 | 619338480 | 10820 | 10830 | 10830 | 10820 | 1309 |
| 486 | 20240219 | 105900 | 605174720 | 10840 | 10820 | 10840 | 10820 | 29 |
| 487 | 20240219 | 105800 | 604860840 | 10840 | 10830 | 10840 | 10820 | 318 |
| 488 | 20240219 | 105700 | 601418580 | 10820 | 10830 | 10830 | 10820 | 417 |
| 489 | 20240219 | 105600 | 596904480 | 10830 | 10840 | 10840 | 10830 | 608 |
| 490 | 20240219 | 105500 | 590314810 | 10840 | 10840 | 10840 | 10830 | 266 |
| 491 | 20240219 | 105400 | 587433510 | 10840 | 10830 | 10840 | 10830 | 83 |
| 492 | 20240219 | 105300 | 586534590 | 10830 | 10830 | 10830 | 10830 | 65 |
| 493 | 20240219 | 105200 | 585830640 | 10830 | 10840 | 10840 | 10830 | 188 |
| 494 | 20240219 | 105100 | 583794400 | 10840 | 10830 | 10840 | 10830 | 19 |
| 495 | 20240219 | 105000 | 583588570 | 10840 | 10830 | 10840 | 10830 | 361 |
| 496 | 20240219 | 104900 | 579677610 | 10840 | 10840 | 10840 | 10840 | 11 |
| 497 | 20240219 | 104800 | 579558370 | 10830 | 10830 | 10830 | 10830 | 22 |
| 498 | 20240219 | 104700 | 579320110 | 10830 | 10840 | 10840 | 10830 | 269 |
| 499 | 20240219 | 104600 | 576405840 | 10840 | 10860 | 10860 | 10840 | 22 |
| 500 | 20240219 | 104500 | 576167320 | 10860 | 10840 | 10860 | 10840 | 970 |
| 501 | 20240219 | 104400 | 565650700 | 10850 | 10850 | 10850 | 10840 | 256 |
| 502 | 20240219 | 104300 | 562875100 | 10840 | 10840 | 10840 | 10840 | 70 |
| 503 | 20240219 | 104200 | 562116300 | 10840 | 10840 | 10840 | 10830 | 95 |
| 504 | 20240219 | 104100 | 561087010 | 10860 | 10860 | 10860 | 10860 | 0 |
| 505 | 20240219 | 104000 | 561087010 | 10860 | 10860 | 10860 | 10860 | 0 |
| 506 | 20240219 | 103900 | 561087010 | 10860 | 10840 | 10860 | 10830 | 160 |
| 507 | 20240219 | 103800 | 559352480 | 10840 | 10860 | 10870 | 10840 | 463 |
| 508 | 20240219 | 103700 | 554320540 | 10840 | 10870 | 10870 | 10840 | 1679 |
| 509 | 20240219 | 103600 | 536103660 | 10860 | 10850 | 10870 | 10850 | 127 |
| 510 | 20240219 | 103500 | 534725590 | 10860 | 10860 | 10860 | 10860 | 286 |
| 511 | 20240219 | 103400 | 531619630 | 10870 | 10860 | 10870 | 10860 | 581 |
| 512 | 20240219 | 103300 | 525309960 | 10880 | 10860 | 10880 | 10860 | 666 |
| 513 | 20240219 | 103200 | 518077180 | 10880 | 10870 | 10880 | 10870 | 1024 |
| 514 | 20240219 | 103100 | 506946280 | 10870 | 10880 | 10880 | 10870 | 553 |
| 515 | 20240219 | 103000 | 500930640 | 10890 | 10880 | 10890 | 10880 | 1207 |
| 516 | 20240219 | 102900 | 487798360 | 10870 | 10870 | 10870 | 10870 | 38 |
| 517 | 20240219 | 102800 | 487385300 | 10880 | 10880 | 10880 | 10870 | 145 |
| 518 | 20240219 | 102700 | 485807730 | 10880 | 10880 | 10890 | 10880 | 1966 |
| 519 | 20240219 | 102600 | 464416210 | 10890 | 10880 | 10890 | 10880 | 1362 |
| 520 | 20240219 | 102500 | 449597030 | 10880 | 10870 | 10880 | 10870 | 1241 |
| 521 | 20240219 | 102400 | 436097230 | 10870 | 10870 | 10870 | 10870 | 22 |
| 522 | 20240219 | 102300 | 435858090 | 10870 | 10860 | 10870 | 10860 | 148 |
| 523 | 20240219 | 102200 | 434249610 | 10870 | 10880 | 10880 | 10870 | 100 |
| 524 | 20240219 | 102100 | 433162460 | 10880 | 10880 | 10880 | 10880 | 6 |
| 525 | 20240219 | 102000 | 433097180 | 10880 | 10860 | 10880 | 10860 | 455 |
| 526 | 20240219 | 101900 | 428155080 | 10870 | 10870 | 10870 | 10850 | 1371 |
| 527 | 20240219 | 101800 | 413255740 | 10870 | 10860 | 10870 | 10860 | 454 |
| 528 | 20240219 | 101700 | 408325230 | 10860 | 10850 | 10860 | 10850 | 703 |
| 529 | 20240219 | 101600 | 400692800 | 10850 | 10860 | 10860 | 10850 | 1195 |
| 530 | 20240219 | 101500 | 387726260 | 10860 | 10860 | 10860 | 10860 | 37 |
| 531 | 20240219 | 101400 | 387324440 | 10860 | 10860 | 10860 | 10860 | 1329 |
| 532 | 20240219 | 101300 | 372891500 | 10850 | 10860 | 10860 | 10850 | 258 |
| 533 | 20240219 | 101200 | 370091100 | 10860 | 10850 | 10860 | 10850 | 283 |
| 534 | 20240219 | 101100 | 367020240 | 10850 | 10850 | 10850 | 10850 | 749 |
| 535 | 20240219 | 101000 | 358893590 | 10850 | 10840 | 10850 | 10840 | 324 |
| 536 | 20240219 | 100900 | 355378390 | 10840 | 10840 | 10840 | 10840 | 303 |
| 537 | 20240219 | 100800 | 352093870 | 10840 | 10830 | 10840 | 10830 | 98 |
| 538 | 20240219 | 100700 | 351032480 | 10840 | 10830 | 10840 | 10830 | 7 |
| 539 | 20240219 | 100600 | 350956650 | 10840 | 10840 | 10840 | 10840 | 201 |
| 540 | 20240219 | 100500 | 348777810 | 10840 | 10820 | 10840 | 10820 | 408 |
| 541 | 20240219 | 100400 | 344362050 | 10840 | 10840 | 10840 | 10840 | 138 |
| 542 | 20240219 | 100300 | 342866130 | 10840 | 10840 | 10840 | 10840 | 3 |
| 543 | 20240219 | 100200 | 342833610 | 10850 | 10850 | 10850 | 10850 | 1 |
| 544 | 20240219 | 100100 | 342822760 | 10820 | 10820 | 10820 | 10820 | 0 |
| 545 | 20240219 | 100000 | 342822760 | 10820 | 10850 | 10850 | 10820 | 420 |
| 546 | 20240219 | 095900 | 338270050 | 10850 | 10850 | 10850 | 10850 | 40 |
| 547 | 20240219 | 095800 | 337836050 | 10850 | 10820 | 10850 | 10820 | 295 |
| 548 | 20240219 | 095700 | 334642620 | 10850 | 10850 | 10850 | 10850 | 0 |
| 549 | 20240219 | 095600 | 334642620 | 10850 | 10850 | 10850 | 10850 | 25 |
| 550 | 20240219 | 095500 | 334371370 | 10850 | 10820 | 10850 | 10820 | 16 |
| 551 | 20240219 | 095400 | 334197840 | 10830 | 10840 | 10850 | 10830 | 311 |
| 552 | 20240219 | 095300 | 330827690 | 10850 | 10850 | 10850 | 10850 | 5 |
| 553 | 20240219 | 095200 | 330773440 | 10850 | 10830 | 10850 | 10800 | 858 |
| 554 | 20240219 | 095100 | 321493810 | 10830 | 10830 | 10830 | 10830 | 0 |
| 555 | 20240219 | 095000 | 321493810 | 10830 | 10810 | 10830 | 10810 | 863 |
| 556 | 20240219 | 094900 | 312164760 | 10800 | 10810 | 10810 | 10800 | 356 |
| 557 | 20240219 | 094800 | 308317400 | 10810 | 10810 | 10810 | 10810 | 111 |
| 558 | 20240219 | 094700 | 307117490 | 10810 | 10820 | 10820 | 10810 | 1780 |
| 559 | 20240219 | 094600 | 287873100 | 10830 | 10830 | 10830 | 10830 | 33 |
| 560 | 20240219 | 094500 | 287515710 | 10820 | 10820 | 10830 | 10820 | 626 |
| 561 | 20240219 | 094400 | 280742380 | 10830 | 10830 | 10840 | 10820 | 610 |
| 562 | 20240219 | 094300 | 274139990 | 10830 | 10840 | 10840 | 10830 | 1187 |
| 563 | 20240219 | 094200 | 261284770 | 10850 | 10840 | 10850 | 10840 | 911 |
| 564 | 20240219 | 094100 | 251408500 | 10850 | 10850 | 10850 | 10850 | 191 |
| 565 | 20240219 | 094000 | 249336150 | 10870 | 10860 | 10870 | 10850 | 223 |
| 566 | 20240219 | 093900 | 246914380 | 10860 | 10850 | 10860 | 10850 | 69 |
| 567 | 20240219 | 093800 | 246165600 | 10850 | 10850 | 10860 | 10850 | 1497 |
| 568 | 20240219 | 093700 | 229923050 | 10860 | 10850 | 10860 | 10850 | 403 |
| 569 | 20240219 | 093600 | 225550460 | 10860 | 10870 | 10870 | 10860 | 642 |
| 570 | 20240219 | 093500 | 218577750 | 10870 | 10870 | 10870 | 10870 | 298 |
| 571 | 20240219 | 093400 | 215338490 | 10870 | 10870 | 10880 | 10860 | 1203 |
| 572 | 20240219 | 093300 | 202258850 | 10870 | 10870 | 10870 | 10870 | 689 |
| 573 | 20240219 | 093200 | 194769420 | 10870 | 10860 | 10870 | 10860 | 345 |
| 574 | 20240219 | 093100 | 191022490 | 10860 | 10850 | 10860 | 10850 | 122 |
| 575 | 20240219 | 093000 | 189697640 | 10850 | 10840 | 10850 | 10840 | 199 |
| 576 | 20240219 | 092900 | 187539360 | 10840 | 10850 | 10850 | 10840 | 1088 |
| 577 | 20240219 | 092800 | 175735020 | 10840 | 10840 | 10850 | 10840 | 156 |
| 578 | 20240219 | 092700 | 174043940 | 10840 | 10850 | 10850 | 10840 | 70 |
| 579 | 20240219 | 092600 | 173285110 | 10840 | 10840 | 10850 | 10840 | 37 |
| 580 | 20240219 | 092500 | 172883900 | 10850 | 10840 | 10850 | 10840 | 130 |
| 581 | 20240219 | 092400 | 171474670 | 10840 | 10830 | 10840 | 10830 | 851 |
| 582 | 20240219 | 092300 | 162250830 | 10840 | 10840 | 10840 | 10830 | 293 |
| 583 | 20240219 | 092200 | 159074810 | 10830 | 10830 | 10830 | 10830 | 82 |
| 584 | 20240219 | 092100 | 158186750 | 10840 | 10840 | 10840 | 10830 | 266 |
| 585 | 20240219 | 092000 | 155303400 | 10840 | 10830 | 10840 | 10830 | 385 |
| 586 | 20240219 | 091900 | 151133830 | 10840 | 10840 | 10840 | 10830 | 1170 |
| 587 | 20240219 | 091800 | 138462640 | 10840 | 10840 | 10840 | 10830 | 181 |
| 588 | 20240219 | 091700 | 136500720 | 10840 | 10840 | 10840 | 10840 | 162 |
| 589 | 20240219 | 091600 | 134744640 | 10840 | 10840 | 10840 | 10840 | 53 |
| 590 | 20240219 | 091500 | 134170120 | 10840 | 10840 | 10840 | 10840 | 26 |
| 591 | 20240219 | 091400 | 133888280 | 10840 | 10830 | 10840 | 10830 | 474 |
| 592 | 20240219 | 091300 | 128753840 | 10830 | 10840 | 10840 | 10830 | 1309 |
| 593 | 20240219 | 091200 | 114570560 | 10830 | 10860 | 10860 | 10830 | 958 |
| 594 | 20240219 | 091100 | 104180380 | 10860 | 10860 | 10880 | 10850 | 1294 |
| 595 | 20240219 | 091000 | 90119760 | 10860 | 10860 | 10860 | 10850 | 214 |
| 596 | 20240219 | 090900 | 87796230 | 10860 | 10860 | 10860 | 10850 | 219 |
| 597 | 20240219 | 090800 | 85419640 | 10860 | 10850 | 10860 | 10850 | 183 |
| 598 | 20240219 | 090700 | 83433530 | 10850 | 10840 | 10850 | 10840 | 713 |
| 599 | 20240219 | 090600 | 75704490 | 10840 | 10840 | 10840 | 10830 | 691 |
| 600 | 20240219 | 090500 | 68214950 | 10840 | 10830 | 10840 | 10820 | 3485 |
| 601 | 20240219 | 090400 | 30444100 | 10830 | 10830 | 10840 | 10830 | 169 |
| 602 | 20240219 | 090300 | 28613820 | 10830 | 10840 | 10840 | 10830 | 584 |
| 603 | 20240219 | 090200 | 22283540 | 10840 | 10830 | 10840 | 10830 | 44 |
| 604 | 20240219 | 090100 | 21806990 | 10820 | 10800 | 10820 | 10800 | 100 |
| 605 | 20240219 | 090000 | 20725770 | 10750 | 10810 | 10820 | 10750 | 1919 |