30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 28323 |
| 3 | 20240219 | 191000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20240219 | 190900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20240219 | 190800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20240219 | 190700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20240219 | 190600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20240219 | 190500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20240219 | 190400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20240219 | 190300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20240219 | 190200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20240219 | 190100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20240219 | 190000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20240219 | 185900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20240219 | 185800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20240219 | 185700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20240219 | 185600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20240219 | 185500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20240219 | 185400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20240219 | 185300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20240219 | 185200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20240219 | 185100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20240219 | 185000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20240219 | 184900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20240219 | 184800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20240219 | 184700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20240219 | 184600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20240219 | 184500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20240219 | 184400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20240219 | 184300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20240219 | 184200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20240219 | 184100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 28323 |
| 33 | 20240219 | 184000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20240219 | 183900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20240219 | 183800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20240219 | 183700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20240219 | 183600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20240219 | 183500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20240219 | 183400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20240219 | 183300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20240219 | 183200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20240219 | 183100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20240219 | 183000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20240219 | 182900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20240219 | 182800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20240219 | 182700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20240219 | 182600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20240219 | 182500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20240219 | 182400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20240219 | 182300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20240219 | 182200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20240219 | 182100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20240219 | 182000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20240219 | 181900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20240219 | 181800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20240219 | 181700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20240219 | 181600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20240219 | 181500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20240219 | 181400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20240219 | 181300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20240219 | 181200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20240219 | 181100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 28323 |
| 63 | 20240219 | 181000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20240219 | 180900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20240219 | 180800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20240219 | 180700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20240219 | 180600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20240219 | 180500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20240219 | 180400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20240219 | 180300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20240219 | 180200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20240219 | 180100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20240219 | 180000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20240219 | 175900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20240219 | 175800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20240219 | 175700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20240219 | 175600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20240219 | 175500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20240219 | 175400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20240219 | 175300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20240219 | 175200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20240219 | 175100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20240219 | 175000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20240219 | 174900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20240219 | 174800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20240219 | 174700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20240219 | 174600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20240219 | 174500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20240219 | 174400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20240219 | 174300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20240219 | 174200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20240219 | 174100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 28323 |
| 93 | 20240219 | 174000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20240219 | 173900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20240219 | 173800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20240219 | 173700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20240219 | 173600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20240219 | 173500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20240219 | 173400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20240219 | 173300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20240219 | 173200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20240219 | 173100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20240219 | 173000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20240219 | 172900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20240219 | 172800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20240219 | 172700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20240219 | 172600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20240219 | 172500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20240219 | 172400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20240219 | 172300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20240219 | 172200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20240219 | 172100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20240219 | 172000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20240219 | 171900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20240219 | 171800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20240219 | 171700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20240219 | 171600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20240219 | 171500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20240219 | 171400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20240219 | 171300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20240219 | 171200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20240219 | 171100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 28323 |
| 123 | 20240219 | 171000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20240219 | 170900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20240219 | 170800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20240219 | 170700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20240219 | 170600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20240219 | 170500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20240219 | 170400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20240219 | 170300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20240219 | 170200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20240219 | 170100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20240219 | 170000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20240219 | 165900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20240219 | 165800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20240219 | 165700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20240219 | 165600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20240219 | 165500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20240219 | 165400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20240219 | 165300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20240219 | 165200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20240219 | 165100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20240219 | 165000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20240219 | 164900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20240219 | 164800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20240219 | 164700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20240219 | 164600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20240219 | 164500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20240219 | 164400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20240219 | 164300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20240219 | 164200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20240219 | 164100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 28323 |
| 153 | 20240219 | 164000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20240219 | 163900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20240219 | 163800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20240219 | 163700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20240219 | 163600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20240219 | 163500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20240219 | 163400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20240219 | 163300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20240219 | 163200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20240219 | 163100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20240219 | 163000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20240219 | 162900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20240219 | 162800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20240219 | 162700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20240219 | 162600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20240219 | 162500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20240219 | 162400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20240219 | 162300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20240219 | 162200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20240219 | 162100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20240219 | 162000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20240219 | 161900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20240219 | 161800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20240219 | 161700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20240219 | 161600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20240219 | 161500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20240219 | 161400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20240219 | 161300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20240219 | 161200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20240219 | 161100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 28323 |
| 183 | 20240219 | 161000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20240219 | 160900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20240219 | 160800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20240219 | 160700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20240219 | 160600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20240219 | 160500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20240219 | 160400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20240219 | 160300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20240219 | 160200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20240219 | 160100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20240219 | 160000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20240219 | 155900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20240219 | 155800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20240219 | 155700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20240219 | 155600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20240219 | 155500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 199 | 20240219 | 155400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 200 | 20240219 | 155300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 201 | 20240219 | 155200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 202 | 20240219 | 155100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20240219 | 155000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20240219 | 154900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 205 | 20240219 | 154800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 206 | 20240219 | 154700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 207 | 20240219 | 154600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 208 | 20240219 | 154500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 209 | 20240219 | 154400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 210 | 20240219 | 154300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 211 | 20240219 | 154200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 212 | 20240219 | 154100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 28323 |
| 213 | 20240219 | 154000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 214 | 20240219 | 153900 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 215 | 20240219 | 153800 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 216 | 20240219 | 153700 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 217 | 20240219 | 153600 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 218 | 20240219 | 153500 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 219 | 20240219 | 153400 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 220 | 20240219 | 153300 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 221 | 20240219 | 153200 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 222 | 20240219 | 153100 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 0 |
| 223 | 20240219 | 153000 | 8779235980 | 4425 | 4425 | 4425 | 4425 | 28323 |
| 224 | 20240219 | 152900 | 8653906705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 225 | 20240219 | 152800 | 8653906705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 226 | 20240219 | 152700 | 8653906705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 227 | 20240219 | 152600 | 8653906705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 228 | 20240219 | 152500 | 8653906705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 229 | 20240219 | 152400 | 8653906705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 230 | 20240219 | 152300 | 8653906705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 231 | 20240219 | 152200 | 8653906705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 232 | 20240219 | 152100 | 8653906705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 233 | 20240219 | 152000 | 8653906705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 234 | 20240219 | 151900 | 8653906705 | 4425 | 4445 | 4450 | 4420 | 4001 |
| 235 | 20240219 | 151800 | 8636192430 | 4450 | 4445 | 4450 | 4420 | 4828 |
| 236 | 20240219 | 151700 | 8614799400 | 4450 | 4435 | 4455 | 4420 | 9780 |
| 237 | 20240219 | 151600 | 8571380825 | 4445 | 4460 | 4460 | 4370 | 27115 |
| 238 | 20240219 | 151500 | 8451572780 | 4445 | 4465 | 4470 | 4445 | 16559 |
| 239 | 20240219 | 151400 | 8377694345 | 4470 | 4445 | 4470 | 4445 | 18879 |
| 240 | 20240219 | 151300 | 8293559485 | 4445 | 4445 | 4450 | 4445 | 4808 |
| 241 | 20240219 | 151200 | 8272184650 | 4445 | 4445 | 4450 | 4445 | 4156 |
| 242 | 20240219 | 151100 | 8253708135 | 4450 | 4440 | 4450 | 4440 | 24449 |
| 243 | 20240219 | 151000 | 8145019160 | 4440 | 4430 | 4440 | 4430 | 18309 |
| 244 | 20240219 | 150900 | 8063825105 | 4430 | 4430 | 4440 | 4430 | 1312 |
| 245 | 20240219 | 150800 | 8058011205 | 4430 | 4425 | 4440 | 4425 | 2738 |
| 246 | 20240219 | 150700 | 8045878825 | 4425 | 4435 | 4440 | 4425 | 3688 |
| 247 | 20240219 | 150600 | 8029530230 | 4430 | 4445 | 4445 | 4415 | 12841 |
| 248 | 20240219 | 150500 | 7972650545 | 4440 | 4435 | 4445 | 4435 | 12673 |
| 249 | 20240219 | 150400 | 7916413315 | 4440 | 4435 | 4440 | 4430 | 9916 |
| 250 | 20240219 | 150300 | 7872426860 | 4430 | 4420 | 4440 | 4420 | 23005 |
| 251 | 20240219 | 150200 | 7770532105 | 4425 | 4420 | 4425 | 4415 | 6141 |
| 252 | 20240219 | 150100 | 7743394460 | 4425 | 4415 | 4425 | 4415 | 14357 |
| 253 | 20240219 | 150000 | 7679939605 | 4410 | 4400 | 4415 | 4400 | 1851 |
| 254 | 20240219 | 145900 | 7671781215 | 4400 | 4400 | 4405 | 4400 | 1904 |
| 255 | 20240219 | 145800 | 7663403565 | 4405 | 4405 | 4405 | 4400 | 1808 |
| 256 | 20240219 | 145700 | 7655440330 | 4405 | 4400 | 4415 | 4400 | 483 |
| 257 | 20240219 | 145600 | 7653313065 | 4405 | 4400 | 4405 | 4400 | 2595 |
| 258 | 20240219 | 145500 | 7641893110 | 4415 | 4400 | 4415 | 4400 | 9293 |
| 259 | 20240219 | 145400 | 7600918225 | 4400 | 4390 | 4405 | 4390 | 4514 |
| 260 | 20240219 | 145300 | 7581070100 | 4390 | 4395 | 4395 | 4390 | 1842 |
| 261 | 20240219 | 145200 | 7572974520 | 4395 | 4390 | 4395 | 4390 | 764 |
| 262 | 20240219 | 145100 | 7569619255 | 4390 | 4385 | 4390 | 4385 | 769 |
| 263 | 20240219 | 145000 | 7566246860 | 4385 | 4385 | 4385 | 4380 | 3329 |
| 264 | 20240219 | 144900 | 7551664360 | 4385 | 4385 | 4385 | 4375 | 12198 |
| 265 | 20240219 | 144800 | 7498227570 | 4390 | 4390 | 4390 | 4390 | 20 |
| 266 | 20240219 | 144700 | 7498139770 | 4395 | 4390 | 4395 | 4380 | 1541 |
| 267 | 20240219 | 144600 | 7491383150 | 4385 | 4400 | 4400 | 4385 | 380 |
| 268 | 20240219 | 144500 | 7489716775 | 4400 | 4380 | 4400 | 4380 | 212 |
| 269 | 20240219 | 144400 | 7488787155 | 4370 | 4380 | 4380 | 4370 | 8577 |
| 270 | 20240219 | 144300 | 7451292885 | 4380 | 4390 | 4390 | 4380 | 5753 |
| 271 | 20240219 | 144200 | 7426080165 | 4390 | 4395 | 4395 | 4390 | 2941 |
| 272 | 20240219 | 144100 | 7413163455 | 4395 | 4395 | 4395 | 4395 | 816 |
| 273 | 20240219 | 144000 | 7409577135 | 4400 | 4395 | 4400 | 4395 | 614 |
| 274 | 20240219 | 143900 | 7406878590 | 4395 | 4400 | 4400 | 4395 | 1012 |
| 275 | 20240219 | 143800 | 7402427955 | 4400 | 4400 | 4400 | 4400 | 1901 |
| 276 | 20240219 | 143700 | 7394063555 | 4410 | 4405 | 4410 | 4400 | 3126 |
| 277 | 20240219 | 143600 | 7380299315 | 4410 | 4410 | 4415 | 4410 | 2967 |
| 278 | 20240219 | 143500 | 7367213505 | 4410 | 4410 | 4415 | 4410 | 1106 |
| 279 | 20240219 | 143400 | 7362331970 | 4410 | 4415 | 4415 | 4410 | 657 |
| 280 | 20240219 | 143300 | 7359433940 | 4415 | 4400 | 4415 | 4400 | 5281 |
| 281 | 20240219 | 143200 | 7336153450 | 4405 | 4395 | 4405 | 4395 | 1158 |
| 282 | 20240219 | 143100 | 7331059645 | 4405 | 4390 | 4405 | 4390 | 661 |
| 283 | 20240219 | 143000 | 7328152905 | 4390 | 4395 | 4405 | 4390 | 1950 |
| 284 | 20240219 | 142900 | 7319586115 | 4395 | 4395 | 4405 | 4395 | 1368 |
| 285 | 20240219 | 142800 | 7313563735 | 4400 | 4395 | 4400 | 4395 | 851 |
| 286 | 20240219 | 142700 | 7309820630 | 4405 | 4400 | 4405 | 4395 | 1259 |
| 287 | 20240219 | 142600 | 7304281455 | 4400 | 4395 | 4405 | 4390 | 3654 |
| 288 | 20240219 | 142500 | 7288221780 | 4395 | 4390 | 4395 | 4390 | 989 |
| 289 | 20240219 | 142400 | 7283878000 | 4390 | 4390 | 4395 | 4390 | 1476 |
| 290 | 20240219 | 142300 | 7277396800 | 4395 | 4395 | 4395 | 4390 | 2794 |
| 291 | 20240219 | 142200 | 7265117665 | 4395 | 4395 | 4395 | 4395 | 334 |
| 292 | 20240219 | 142100 | 7263649735 | 4395 | 4390 | 4395 | 4390 | 181 |
| 293 | 20240219 | 142000 | 7262854795 | 4390 | 4390 | 4395 | 4385 | 2686 |
| 294 | 20240219 | 141900 | 7251055340 | 4390 | 4395 | 4395 | 4390 | 303 |
| 295 | 20240219 | 141800 | 7249724320 | 4405 | 4410 | 4410 | 4395 | 5817 |
| 296 | 20240219 | 141700 | 7224137695 | 4410 | 4405 | 4410 | 4400 | 2265 |
| 297 | 20240219 | 141600 | 7214153850 | 4405 | 4395 | 4405 | 4395 | 6118 |
| 298 | 20240219 | 141500 | 7187222625 | 4400 | 4395 | 4400 | 4395 | 890 |
| 299 | 20240219 | 141400 | 7183309305 | 4395 | 4380 | 4395 | 4380 | 4077 |
| 300 | 20240219 | 141300 | 7165422575 | 4375 | 4385 | 4385 | 4375 | 1296 |
| 301 | 20240219 | 141200 | 7159749615 | 4385 | 4385 | 4385 | 4375 | 116 |
| 302 | 20240219 | 141100 | 7159241770 | 4380 | 4380 | 4380 | 4380 | 306 |
| 303 | 20240219 | 141000 | 7157901490 | 4375 | 4380 | 4380 | 4375 | 4330 |
| 304 | 20240219 | 140900 | 7138957715 | 4385 | 4375 | 4385 | 4375 | 1946 |
| 305 | 20240219 | 140800 | 7130436045 | 4375 | 4380 | 4380 | 4375 | 3392 |
| 306 | 20240219 | 140700 | 7115588640 | 4380 | 4375 | 4385 | 4375 | 41 |
| 307 | 20240219 | 140600 | 7115409115 | 4380 | 4385 | 4385 | 4380 | 2184 |
| 308 | 20240219 | 140500 | 7105842600 | 4385 | 4380 | 4385 | 4380 | 437 |
| 309 | 20240219 | 140400 | 7103928490 | 4385 | 4375 | 4385 | 4375 | 274 |
| 310 | 20240219 | 140300 | 7102728140 | 4380 | 4390 | 4390 | 4380 | 835 |
| 311 | 20240219 | 140200 | 7099070175 | 4385 | 4385 | 4385 | 4385 | 3 |
| 312 | 20240219 | 140100 | 7099057020 | 4390 | 4380 | 4390 | 4375 | 1788 |
| 313 | 20240219 | 140000 | 7091219840 | 4380 | 4380 | 4390 | 4380 | 1756 |
| 314 | 20240219 | 135900 | 7083522695 | 4380 | 4380 | 4380 | 4380 | 261 |
| 315 | 20240219 | 135800 | 7082379515 | 4375 | 4370 | 4380 | 4370 | 864 |
| 316 | 20240219 | 135700 | 7078600105 | 4380 | 4385 | 4385 | 4360 | 7787 |
| 317 | 20240219 | 135600 | 7044525935 | 4385 | 4395 | 4405 | 4385 | 3205 |
| 318 | 20240219 | 135500 | 7030447600 | 4410 | 4400 | 4410 | 4400 | 1251 |
| 319 | 20240219 | 135400 | 7024937110 | 4400 | 4395 | 4410 | 4390 | 1810 |
| 320 | 20240219 | 135300 | 7016976740 | 4395 | 4400 | 4405 | 4395 | 1584 |
| 321 | 20240219 | 135200 | 7010008220 | 4395 | 4395 | 4400 | 4395 | 656 |
| 322 | 20240219 | 135100 | 7007125065 | 4395 | 4395 | 4395 | 4395 | 215 |
| 323 | 20240219 | 135000 | 7006180140 | 4395 | 4395 | 4395 | 4390 | 241 |
| 324 | 20240219 | 134900 | 7005120995 | 4390 | 4395 | 4395 | 4390 | 448 |
| 325 | 20240219 | 134800 | 7003153420 | 4395 | 4395 | 4395 | 4385 | 276 |
| 326 | 20240219 | 134700 | 7001940780 | 4395 | 4390 | 4395 | 4385 | 992 |
| 327 | 20240219 | 134600 | 6997585170 | 4380 | 4390 | 4395 | 4380 | 3481 |
| 328 | 20240219 | 134500 | 6982311320 | 4400 | 4395 | 4400 | 4395 | 432 |
| 329 | 20240219 | 134400 | 6980411020 | 4400 | 4395 | 4405 | 4395 | 5132 |
| 330 | 20240219 | 134300 | 6957846195 | 4385 | 4395 | 4395 | 4385 | 2606 |
| 331 | 20240219 | 134200 | 6946397765 | 4395 | 4405 | 4405 | 4390 | 8438 |
| 332 | 20240219 | 134100 | 6909291400 | 4410 | 4420 | 4420 | 4410 | 3963 |
| 333 | 20240219 | 134000 | 6891802830 | 4420 | 4420 | 4420 | 4415 | 937 |
| 334 | 20240219 | 133900 | 6887665215 | 4425 | 4425 | 4425 | 4415 | 10528 |
| 335 | 20240219 | 133800 | 6841107990 | 4425 | 4410 | 4425 | 4410 | 6504 |
| 336 | 20240219 | 133700 | 6812376830 | 4415 | 4420 | 4420 | 4410 | 6839 |
| 337 | 20240219 | 133600 | 6782190655 | 4420 | 4420 | 4420 | 4410 | 2750 |
| 338 | 20240219 | 133500 | 6770050940 | 4420 | 4415 | 4425 | 4415 | 8758 |
| 339 | 20240219 | 133400 | 6731341625 | 4415 | 4405 | 4425 | 4405 | 29145 |
| 340 | 20240219 | 133300 | 6602660550 | 4405 | 4390 | 4405 | 4390 | 5847 |
| 341 | 20240219 | 133200 | 6576936135 | 4390 | 4385 | 4400 | 4385 | 4577 |
| 342 | 20240219 | 133100 | 6556833940 | 4385 | 4395 | 4395 | 4380 | 4604 |
| 343 | 20240219 | 133000 | 6536624985 | 4400 | 4410 | 4410 | 4395 | 13728 |
| 344 | 20240219 | 132900 | 6476215755 | 4410 | 4390 | 4415 | 4390 | 32035 |
| 345 | 20240219 | 132800 | 6335145275 | 4390 | 4380 | 4390 | 4375 | 1451 |
| 346 | 20240219 | 132700 | 6328786410 | 4375 | 4375 | 4395 | 4375 | 7032 |
| 347 | 20240219 | 132600 | 6297965035 | 4375 | 4360 | 4375 | 4360 | 8265 |
| 348 | 20240219 | 132500 | 6261828730 | 4345 | 4350 | 4360 | 4345 | 221 |
| 349 | 20240219 | 132400 | 6260866185 | 4355 | 4355 | 4355 | 4355 | 611 |
| 350 | 20240219 | 132300 | 6258205280 | 4355 | 4350 | 4360 | 4350 | 2771 |
| 351 | 20240219 | 132200 | 6246136450 | 4350 | 4350 | 4350 | 4335 | 1520 |
| 352 | 20240219 | 132100 | 6239529095 | 4350 | 4320 | 4350 | 4320 | 3729 |
| 353 | 20240219 | 132000 | 6223349225 | 4330 | 4330 | 4330 | 4320 | 30 |
| 354 | 20240219 | 131900 | 6223219525 | 4330 | 4325 | 4330 | 4310 | 11218 |
| 355 | 20240219 | 131800 | 6174666960 | 4310 | 4310 | 4320 | 4310 | 69 |
| 356 | 20240219 | 131700 | 6174369060 | 4310 | 4315 | 4320 | 4305 | 14407 |
| 357 | 20240219 | 131600 | 6112239185 | 4320 | 4330 | 4330 | 4320 | 4600 |
| 358 | 20240219 | 131500 | 6092333930 | 4330 | 4335 | 4335 | 4330 | 1001 |
| 359 | 20240219 | 131400 | 6087996595 | 4330 | 4330 | 4335 | 4330 | 1591 |
| 360 | 20240219 | 131300 | 6081099815 | 4330 | 4330 | 4330 | 4330 | 260 |
| 361 | 20240219 | 131200 | 6079974015 | 4335 | 4320 | 4335 | 4320 | 841 |
| 362 | 20240219 | 131100 | 6076339585 | 4315 | 4325 | 4325 | 4315 | 13 |
| 363 | 20240219 | 131000 | 6076283370 | 4315 | 4315 | 4320 | 4310 | 6187 |
| 364 | 20240219 | 130900 | 6049581920 | 4305 | 4315 | 4315 | 4305 | 2448 |
| 365 | 20240219 | 130800 | 6039032345 | 4320 | 4325 | 4325 | 4310 | 7676 |
| 366 | 20240219 | 130700 | 6005894900 | 4325 | 4330 | 4330 | 4325 | 653 |
| 367 | 20240219 | 130600 | 6003069460 | 4330 | 4330 | 4330 | 4330 | 860 |
| 368 | 20240219 | 130500 | 5999345660 | 4340 | 4325 | 4340 | 4325 | 784 |
| 369 | 20240219 | 130400 | 5995951615 | 4330 | 4340 | 4340 | 4330 | 2555 |
| 370 | 20240219 | 130300 | 5984884385 | 4340 | 4345 | 4355 | 4340 | 2524 |
| 371 | 20240219 | 130200 | 5973928115 | 4345 | 4335 | 4345 | 4330 | 9677 |
| 372 | 20240219 | 130100 | 5931896100 | 4335 | 4330 | 4345 | 4330 | 142 |
| 373 | 20240219 | 130000 | 5931281220 | 4330 | 4320 | 4330 | 4320 | 1004 |
| 374 | 20240219 | 125900 | 5926943640 | 4315 | 4315 | 4315 | 4315 | 0 |
| 375 | 20240219 | 125800 | 5926943640 | 4315 | 4320 | 4320 | 4315 | 225 |
| 376 | 20240219 | 125700 | 5925972645 | 4320 | 4320 | 4320 | 4320 | 66 |
| 377 | 20240219 | 125600 | 5925687525 | 4320 | 4320 | 4330 | 4315 | 733 |
| 378 | 20240219 | 125500 | 5922524400 | 4315 | 4320 | 4320 | 4315 | 3835 |
| 379 | 20240219 | 125400 | 5905959815 | 4320 | 4325 | 4325 | 4320 | 2776 |
| 380 | 20240219 | 125300 | 5893953630 | 4325 | 4325 | 4325 | 4320 | 2184 |
| 381 | 20240219 | 125200 | 5884516755 | 4330 | 4335 | 4335 | 4330 | 3500 |
| 382 | 20240219 | 125100 | 5869361455 | 4335 | 4335 | 4335 | 4335 | 398 |
| 383 | 20240219 | 125000 | 5867636125 | 4330 | 4330 | 4330 | 4330 | 310 |
| 384 | 20240219 | 124900 | 5866293825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 385 | 20240219 | 124800 | 5866293825 | 4325 | 4325 | 4335 | 4325 | 1971 |
| 386 | 20240219 | 124700 | 5857766420 | 4325 | 4325 | 4325 | 4325 | 79 |
| 387 | 20240219 | 124600 | 5857424745 | 4325 | 4340 | 4340 | 4325 | 3001 |
| 388 | 20240219 | 124500 | 5844445305 | 4340 | 4325 | 4340 | 4325 | 358 |
| 389 | 20240219 | 124400 | 5842892200 | 4330 | 4335 | 4340 | 4325 | 2159 |
| 390 | 20240219 | 124300 | 5833543600 | 4340 | 4340 | 4340 | 4340 | 1 |
| 391 | 20240219 | 124200 | 5833539260 | 4345 | 4335 | 4345 | 4330 | 695 |
| 392 | 20240219 | 124100 | 5830526665 | 4330 | 4330 | 4340 | 4330 | 3979 |
| 393 | 20240219 | 124000 | 5813282450 | 4330 | 4335 | 4335 | 4330 | 6682 |
| 394 | 20240219 | 123900 | 5784318170 | 4335 | 4345 | 4345 | 4335 | 2016 |
| 395 | 20240219 | 123800 | 5775576825 | 4340 | 4340 | 4340 | 4340 | 50 |
| 396 | 20240219 | 123700 | 5775359825 | 4345 | 4345 | 4345 | 4340 | 1294 |
| 397 | 20240219 | 123600 | 5769743795 | 4345 | 4345 | 4345 | 4340 | 165 |
| 398 | 20240219 | 123500 | 5769027120 | 4345 | 4345 | 4345 | 4345 | 212 |
| 399 | 20240219 | 123400 | 5768105980 | 4345 | 4345 | 4345 | 4345 | 892 |
| 400 | 20240219 | 123300 | 5764230240 | 4345 | 4355 | 4355 | 4345 | 2278 |
| 401 | 20240219 | 123200 | 5754320435 | 4355 | 4355 | 4360 | 4355 | 1214 |
| 402 | 20240219 | 123100 | 5749032560 | 4355 | 4355 | 4360 | 4355 | 152 |
| 403 | 20240219 | 123000 | 5748370495 | 4355 | 4355 | 4355 | 4350 | 333 |
| 404 | 20240219 | 122900 | 5746920430 | 4350 | 4355 | 4355 | 4350 | 20 |
| 405 | 20240219 | 122800 | 5746833345 | 4365 | 4355 | 4365 | 4355 | 220 |
| 406 | 20240219 | 122700 | 5745875045 | 4355 | 4360 | 4360 | 4350 | 1036 |
| 407 | 20240219 | 122600 | 5741363565 | 4360 | 4360 | 4360 | 4360 | 110 |
| 408 | 20240219 | 122500 | 5740883965 | 4360 | 4360 | 4360 | 4360 | 1005 |
| 409 | 20240219 | 122400 | 5736502165 | 4360 | 4360 | 4360 | 4360 | 100 |
| 410 | 20240219 | 122300 | 5736066165 | 4360 | 4350 | 4360 | 4350 | 636 |
| 411 | 20240219 | 122200 | 5733294495 | 4355 | 4360 | 4360 | 4345 | 1428 |
| 412 | 20240219 | 122100 | 5727082700 | 4360 | 4365 | 4365 | 4345 | 4670 |
| 413 | 20240219 | 122000 | 5706742605 | 4365 | 4365 | 4365 | 4365 | 200 |
| 414 | 20240219 | 121900 | 5705869605 | 4365 | 4360 | 4365 | 4360 | 599 |
| 415 | 20240219 | 121800 | 5703257955 | 4360 | 4365 | 4370 | 4360 | 830 |
| 416 | 20240219 | 121700 | 5699635960 | 4365 | 4365 | 4365 | 4365 | 1 |
| 417 | 20240219 | 121600 | 5699631595 | 4365 | 4370 | 4370 | 4360 | 136 |
| 418 | 20240219 | 121500 | 5699037600 | 4370 | 4370 | 4370 | 4370 | 1 |
| 419 | 20240219 | 121400 | 5699033230 | 4370 | 4370 | 4370 | 4370 | 1 |
| 420 | 20240219 | 121300 | 5699028860 | 4365 | 4365 | 4365 | 4365 | 38 |
| 421 | 20240219 | 121200 | 5698862990 | 4355 | 4355 | 4355 | 4355 | 0 |
| 422 | 20240219 | 121100 | 5698862990 | 4355 | 4370 | 4370 | 4355 | 627 |
| 423 | 20240219 | 121000 | 5696127825 | 4365 | 4360 | 4365 | 4355 | 1036 |
| 424 | 20240219 | 120900 | 5691614415 | 4370 | 4360 | 4370 | 4360 | 1300 |
| 425 | 20240219 | 120800 | 5685943415 | 4360 | 4370 | 4370 | 4360 | 22 |
| 426 | 20240219 | 120700 | 5685847485 | 4355 | 4360 | 4370 | 4355 | 684 |
| 427 | 20240219 | 120600 | 5682863875 | 4355 | 4345 | 4355 | 4345 | 328 |
| 428 | 20240219 | 120500 | 5681437655 | 4355 | 4355 | 4355 | 4355 | 4 |
| 429 | 20240219 | 120400 | 5681420235 | 4350 | 4355 | 4355 | 4350 | 960 |
| 430 | 20240219 | 120300 | 5677244135 | 4355 | 4360 | 4360 | 4355 | 3 |
| 431 | 20240219 | 120200 | 5677231065 | 4360 | 4360 | 4360 | 4360 | 0 |
| 432 | 20240219 | 120100 | 5677231065 | 4360 | 4350 | 4360 | 4335 | 9558 |
| 433 | 20240219 | 120000 | 5635688730 | 4350 | 4360 | 4360 | 4350 | 2887 |
| 434 | 20240219 | 115900 | 5623117040 | 4360 | 4365 | 4365 | 4360 | 535 |
| 435 | 20240219 | 115800 | 5620781790 | 4365 | 4365 | 4365 | 4365 | 4501 |
| 436 | 20240219 | 115700 | 5601134925 | 4365 | 4365 | 4365 | 4365 | 166 |
| 437 | 20240219 | 115600 | 5600410335 | 4365 | 4365 | 4365 | 4360 | 97 |
| 438 | 20240219 | 115500 | 5599987255 | 4360 | 4365 | 4370 | 4360 | 782 |
| 439 | 20240219 | 115400 | 5596576150 | 4365 | 4365 | 4365 | 4365 | 0 |
| 440 | 20240219 | 115300 | 5596576150 | 4365 | 4360 | 4365 | 4360 | 539 |
| 441 | 20240219 | 115200 | 5594223785 | 4365 | 4365 | 4370 | 4365 | 378 |
| 442 | 20240219 | 115100 | 5592573810 | 4365 | 4370 | 4370 | 4365 | 10 |
| 443 | 20240219 | 115000 | 5592530115 | 4370 | 4370 | 4375 | 4365 | 391 |
| 444 | 20240219 | 114900 | 5590821495 | 4370 | 4370 | 4370 | 4370 | 1 |
| 445 | 20240219 | 114800 | 5590817125 | 4365 | 4380 | 4380 | 4360 | 2419 |
| 446 | 20240219 | 114700 | 5580253060 | 4380 | 4380 | 4380 | 4370 | 611 |
| 447 | 20240219 | 114600 | 5577579660 | 4365 | 4385 | 4385 | 4360 | 17962 |
| 448 | 20240219 | 114500 | 5499075535 | 4385 | 4380 | 4385 | 4380 | 1298 |
| 449 | 20240219 | 114400 | 5493386320 | 4385 | 4380 | 4385 | 4380 | 486 |
| 450 | 20240219 | 114300 | 5491257550 | 4380 | 4380 | 4385 | 4375 | 2254 |
| 451 | 20240219 | 114200 | 5481384605 | 4380 | 4370 | 4380 | 4370 | 1592 |
| 452 | 20240219 | 114100 | 5474419645 | 4370 | 4370 | 4370 | 4370 | 209 |
| 453 | 20240219 | 114000 | 5473506315 | 4370 | 4370 | 4370 | 4365 | 292 |
| 454 | 20240219 | 113900 | 5472231280 | 4370 | 4365 | 4370 | 4365 | 258 |
| 455 | 20240219 | 113800 | 5471103870 | 4365 | 4370 | 4370 | 4365 | 263 |
| 456 | 20240219 | 113700 | 5469955240 | 4370 | 4370 | 4370 | 4370 | 353 |
| 457 | 20240219 | 113600 | 5468412630 | 4370 | 4365 | 4370 | 4360 | 1566 |
| 458 | 20240219 | 113500 | 5461574670 | 4365 | 4365 | 4365 | 4365 | 464 |
| 459 | 20240219 | 113400 | 5459549310 | 4365 | 4355 | 4365 | 4355 | 755 |
| 460 | 20240219 | 113300 | 5456255900 | 4355 | 4355 | 4355 | 4355 | 100 |
| 461 | 20240219 | 113200 | 5455820400 | 4350 | 4350 | 4350 | 4340 | 382 |
| 462 | 20240219 | 113100 | 5454159050 | 4335 | 4345 | 4350 | 4335 | 7879 |
| 463 | 20240219 | 113000 | 5419967055 | 4345 | 4350 | 4350 | 4345 | 446 |
| 464 | 20240219 | 112900 | 5418026965 | 4350 | 4350 | 4350 | 4345 | 594 |
| 465 | 20240219 | 112800 | 5415443565 | 4345 | 4345 | 4345 | 4340 | 1333 |
| 466 | 20240219 | 112700 | 5409653715 | 4345 | 4345 | 4350 | 4340 | 490 |
| 467 | 20240219 | 112600 | 5407525565 | 4345 | 4350 | 4350 | 4345 | 20 |
| 468 | 20240219 | 112500 | 5407438655 | 4345 | 4345 | 4345 | 4340 | 1969 |
| 469 | 20240219 | 112400 | 5398888350 | 4355 | 4345 | 4360 | 4340 | 4327 |
| 470 | 20240219 | 112300 | 5380075695 | 4340 | 4350 | 4350 | 4340 | 2394 |
| 471 | 20240219 | 112200 | 5369684460 | 4345 | 4325 | 4345 | 4305 | 16107 |
| 472 | 20240219 | 112100 | 5299809525 | 4305 | 4355 | 4355 | 4295 | 116480 |
| 473 | 20240219 | 112000 | 4798281010 | 4355 | 4355 | 4355 | 4350 | 1014 |
| 474 | 20240219 | 111900 | 4793869760 | 4355 | 4355 | 4360 | 4355 | 748 |
| 475 | 20240219 | 111800 | 4790611965 | 4355 | 4365 | 4370 | 4355 | 450 |
| 476 | 20240219 | 111700 | 4788649620 | 4370 | 4370 | 4370 | 4365 | 338 |
| 477 | 20240219 | 111600 | 4787173650 | 4370 | 4370 | 4370 | 4365 | 474 |
| 478 | 20240219 | 111500 | 4785102555 | 4370 | 4370 | 4370 | 4370 | 0 |
| 479 | 20240219 | 111400 | 4785102555 | 4370 | 4375 | 4375 | 4370 | 248 |
| 480 | 20240219 | 111300 | 4784018350 | 4375 | 4375 | 4375 | 4375 | 428 |
| 481 | 20240219 | 111200 | 4782145850 | 4380 | 4375 | 4380 | 4375 | 1013 |
| 482 | 20240219 | 111100 | 4777711935 | 4375 | 4380 | 4380 | 4375 | 919 |
| 483 | 20240219 | 111000 | 4773689215 | 4370 | 4370 | 4380 | 4370 | 2867 |
| 484 | 20240219 | 110900 | 4761146275 | 4370 | 4370 | 4375 | 4360 | 6497 |
| 485 | 20240219 | 110800 | 4732798690 | 4370 | 4370 | 4370 | 4370 | 20 |
| 486 | 20240219 | 110700 | 4732711290 | 4365 | 4370 | 4375 | 4365 | 774 |
| 487 | 20240219 | 110600 | 4729329190 | 4365 | 4365 | 4370 | 4365 | 1376 |
| 488 | 20240219 | 110500 | 4723322600 | 4360 | 4365 | 4365 | 4360 | 270 |
| 489 | 20240219 | 110400 | 4722144550 | 4370 | 4365 | 4370 | 4365 | 2056 |
| 490 | 20240219 | 110300 | 4713168240 | 4365 | 4365 | 4365 | 4365 | 170 |
| 491 | 20240219 | 110200 | 4712426190 | 4365 | 4355 | 4365 | 4355 | 866 |
| 492 | 20240219 | 110100 | 4708648480 | 4355 | 4370 | 4370 | 4350 | 11037 |
| 493 | 20240219 | 110000 | 4660591080 | 4385 | 4375 | 4385 | 4365 | 958 |
| 494 | 20240219 | 105900 | 4656401790 | 4380 | 4375 | 4380 | 4375 | 415 |
| 495 | 20240219 | 105800 | 4654584140 | 4375 | 4375 | 4375 | 4375 | 680 |
| 496 | 20240219 | 105700 | 4651609140 | 4380 | 4375 | 4380 | 4375 | 2271 |
| 497 | 20240219 | 105600 | 4641668465 | 4375 | 4380 | 4380 | 4375 | 500 |
| 498 | 20240219 | 105500 | 4639480400 | 4380 | 4375 | 4385 | 4375 | 141 |
| 499 | 20240219 | 105400 | 4638862925 | 4375 | 4385 | 4385 | 4375 | 4574 |
| 500 | 20240219 | 105300 | 4618840725 | 4385 | 4385 | 4385 | 4385 | 20 |
| 501 | 20240219 | 105200 | 4618753025 | 4385 | 4385 | 4385 | 4380 | 1564 |
| 502 | 20240219 | 105100 | 4611895045 | 4380 | 4385 | 4385 | 4375 | 356 |
| 503 | 20240219 | 105000 | 4610336200 | 4385 | 4375 | 4385 | 4375 | 2555 |
| 504 | 20240219 | 104900 | 4599149145 | 4360 | 4370 | 4375 | 4360 | 669 |
| 505 | 20240219 | 104800 | 4596226555 | 4370 | 4375 | 4375 | 4360 | 169 |
| 506 | 20240219 | 104700 | 4595488355 | 4370 | 4375 | 4380 | 4370 | 5240 |
| 507 | 20240219 | 104600 | 4572561860 | 4380 | 4360 | 4380 | 4360 | 2037 |
| 508 | 20240219 | 104500 | 4563647285 | 4375 | 4370 | 4375 | 4370 | 762 |
| 509 | 20240219 | 104400 | 4560316425 | 4370 | 4370 | 4370 | 4370 | 639 |
| 510 | 20240219 | 104300 | 4557523995 | 4385 | 4370 | 4385 | 4370 | 1791 |
| 511 | 20240219 | 104200 | 4549690850 | 4375 | 4355 | 4375 | 4345 | 7352 |
| 512 | 20240219 | 104100 | 4517678065 | 4360 | 4365 | 4365 | 4355 | 2168 |
| 513 | 20240219 | 104000 | 4508219425 | 4365 | 4360 | 4370 | 4360 | 4003 |
| 514 | 20240219 | 103900 | 4490764880 | 4360 | 4370 | 4375 | 4360 | 933 |
| 515 | 20240219 | 103800 | 4486691210 | 4370 | 4375 | 4375 | 4370 | 1221 |
| 516 | 20240219 | 103700 | 4481354095 | 4375 | 4375 | 4390 | 4375 | 4668 |
| 517 | 20240219 | 103600 | 4460931580 | 4380 | 4380 | 4385 | 4380 | 3384 |
| 518 | 20240219 | 103500 | 4446103560 | 4385 | 4380 | 4385 | 4380 | 5232 |
| 519 | 20240219 | 103400 | 4423172290 | 4385 | 4415 | 4415 | 4380 | 18107 |
| 520 | 20240219 | 103300 | 4343525425 | 4415 | 4415 | 4420 | 4410 | 11822 |
| 521 | 20240219 | 103200 | 4291292365 | 4415 | 4410 | 4415 | 4410 | 11731 |
| 522 | 20240219 | 103100 | 4239544050 | 4405 | 4410 | 4415 | 4405 | 6037 |
| 523 | 20240219 | 103000 | 4212910140 | 4405 | 4390 | 4405 | 4385 | 6633 |
| 524 | 20240219 | 102900 | 4183735660 | 4395 | 4400 | 4405 | 4395 | 2552 |
| 525 | 20240219 | 102800 | 4172506905 | 4395 | 4400 | 4405 | 4395 | 1224 |
| 526 | 20240219 | 102700 | 4167119040 | 4400 | 4390 | 4400 | 4390 | 1889 |
| 527 | 20240219 | 102600 | 4158813360 | 4395 | 4405 | 4405 | 4395 | 1556 |
| 528 | 20240219 | 102500 | 4151960515 | 4405 | 4400 | 4405 | 4400 | 1776 |
| 529 | 20240219 | 102400 | 4144140660 | 4405 | 4405 | 4410 | 4390 | 5485 |
| 530 | 20240219 | 102300 | 4119985430 | 4410 | 4400 | 4420 | 4400 | 31021 |
| 531 | 20240219 | 102200 | 3983133455 | 4390 | 4385 | 4400 | 4385 | 8813 |
| 532 | 20240219 | 102100 | 3944399480 | 4385 | 4380 | 4390 | 4380 | 1284 |
| 533 | 20240219 | 102000 | 3938771065 | 4380 | 4390 | 4400 | 4380 | 8041 |
| 534 | 20240219 | 101900 | 3903477200 | 4385 | 4385 | 4395 | 4385 | 6729 |
| 535 | 20240219 | 101800 | 3873943095 | 4375 | 4385 | 4385 | 4375 | 594 |
| 536 | 20240219 | 101700 | 3871344245 | 4375 | 4380 | 4390 | 4375 | 7359 |
| 537 | 20240219 | 101600 | 3839061420 | 4380 | 4390 | 4390 | 4380 | 8941 |
| 538 | 20240219 | 101500 | 3799885960 | 4385 | 4385 | 4385 | 4380 | 510 |
| 539 | 20240219 | 101400 | 3797649625 | 4380 | 4380 | 4405 | 4380 | 8636 |
| 540 | 20240219 | 101300 | 3759683655 | 4380 | 4365 | 4380 | 4365 | 2034 |
| 541 | 20240219 | 101200 | 3750793025 | 4365 | 4350 | 4365 | 4345 | 4083 |
| 542 | 20240219 | 101100 | 3733016550 | 4355 | 4355 | 4355 | 4350 | 388 |
| 543 | 20240219 | 101000 | 3731327200 | 4355 | 4340 | 4355 | 4340 | 4430 |
| 544 | 20240219 | 100900 | 3712073640 | 4340 | 4345 | 4345 | 4340 | 4670 |
| 545 | 20240219 | 100800 | 3691801165 | 4345 | 4350 | 4355 | 4345 | 3692 |
| 546 | 20240219 | 100700 | 3675753680 | 4355 | 4360 | 4360 | 4355 | 5690 |
| 547 | 20240219 | 100600 | 3650973220 | 4360 | 4355 | 4365 | 4355 | 834 |
| 548 | 20240219 | 100500 | 3647336650 | 4355 | 4350 | 4355 | 4350 | 1865 |
| 549 | 20240219 | 100400 | 3639222485 | 4350 | 4360 | 4360 | 4345 | 1720 |
| 550 | 20240219 | 100300 | 3631736370 | 4355 | 4370 | 4375 | 4355 | 5174 |
| 551 | 20240219 | 100200 | 3609167905 | 4370 | 4390 | 4395 | 4370 | 3484 |
| 552 | 20240219 | 100100 | 3593910760 | 4395 | 4380 | 4400 | 4375 | 3723 |
| 553 | 20240219 | 100000 | 3577573190 | 4395 | 4405 | 4405 | 4380 | 9339 |
| 554 | 20240219 | 095900 | 3536540670 | 4405 | 4380 | 4410 | 4380 | 27456 |
| 555 | 20240219 | 095800 | 3415781940 | 4380 | 4360 | 4380 | 4360 | 4637 |
| 556 | 20240219 | 095700 | 3395527965 | 4360 | 4350 | 4365 | 4350 | 346 |
| 557 | 20240219 | 095600 | 3394019360 | 4355 | 4365 | 4365 | 4355 | 2206 |
| 558 | 20240219 | 095500 | 3384407735 | 4365 | 4370 | 4370 | 4360 | 1177 |
| 559 | 20240219 | 095400 | 3379270320 | 4375 | 4375 | 4375 | 4365 | 2235 |
| 560 | 20240219 | 095300 | 3369494330 | 4375 | 4370 | 4375 | 4365 | 1264 |
| 561 | 20240219 | 095200 | 3363970375 | 4370 | 4375 | 4380 | 4365 | 2607 |
| 562 | 20240219 | 095100 | 3352579060 | 4380 | 4365 | 4380 | 4365 | 2948 |
| 563 | 20240219 | 095000 | 3339695450 | 4365 | 4350 | 4365 | 4350 | 4647 |
| 564 | 20240219 | 094900 | 3319445270 | 4350 | 4340 | 4350 | 4335 | 2922 |
| 565 | 20240219 | 094800 | 3306750400 | 4335 | 4350 | 4350 | 4325 | 19493 |
| 566 | 20240219 | 094700 | 3222212490 | 4355 | 4360 | 4360 | 4345 | 1164 |
| 567 | 20240219 | 094600 | 3217152865 | 4360 | 4330 | 4360 | 4325 | 18089 |
| 568 | 20240219 | 094500 | 3138757900 | 4335 | 4350 | 4355 | 4330 | 6092 |
| 569 | 20240219 | 094400 | 3112326745 | 4355 | 4370 | 4375 | 4330 | 30479 |
| 570 | 20240219 | 094300 | 2979730435 | 4375 | 4370 | 4375 | 4360 | 4291 |
| 571 | 20240219 | 094200 | 2960981050 | 4365 | 4380 | 4380 | 4360 | 6520 |
| 572 | 20240219 | 094100 | 2932521725 | 4380 | 4380 | 4400 | 4360 | 14633 |
| 573 | 20240219 | 094000 | 2868439420 | 4380 | 4380 | 4385 | 4370 | 27618 |
| 574 | 20240219 | 093900 | 2747554045 | 4380 | 4380 | 4390 | 4375 | 7066 |
| 575 | 20240219 | 093800 | 2716566900 | 4375 | 4390 | 4400 | 4375 | 17003 |
| 576 | 20240219 | 093700 | 2642029215 | 4400 | 4380 | 4405 | 4375 | 28104 |
| 577 | 20240219 | 093600 | 2518611185 | 4380 | 4395 | 4395 | 4380 | 17163 |
| 578 | 20240219 | 093500 | 2443357700 | 4395 | 4400 | 4400 | 4375 | 37536 |
| 579 | 20240219 | 093400 | 2278579900 | 4400 | 4380 | 4400 | 4370 | 51085 |
| 580 | 20240219 | 093300 | 2054425555 | 4385 | 4345 | 4385 | 4340 | 87376 |
| 581 | 20240219 | 093200 | 1673348445 | 4340 | 4320 | 4340 | 4320 | 23908 |
| 582 | 20240219 | 093100 | 1569765675 | 4325 | 4305 | 4325 | 4295 | 21698 |
| 583 | 20240219 | 093000 | 1476107685 | 4310 | 4310 | 4315 | 4310 | 14935 |
| 584 | 20240219 | 092900 | 1411734915 | 4310 | 4305 | 4315 | 4305 | 8961 |
| 585 | 20240219 | 092800 | 1373116305 | 4305 | 4300 | 4305 | 4300 | 6328 |
| 586 | 20240219 | 092700 | 1345884945 | 4305 | 4295 | 4305 | 4285 | 5300 |
| 587 | 20240219 | 092600 | 1323123975 | 4300 | 4300 | 4305 | 4290 | 6566 |
| 588 | 20240219 | 092500 | 1294900170 | 4300 | 4310 | 4310 | 4295 | 11914 |
| 589 | 20240219 | 092400 | 1243681340 | 4310 | 4295 | 4315 | 4295 | 18267 |
| 590 | 20240219 | 092300 | 1165057735 | 4290 | 4260 | 4295 | 4250 | 42484 |
| 591 | 20240219 | 092200 | 983175740 | 4260 | 4240 | 4260 | 4240 | 14982 |
| 592 | 20240219 | 092100 | 919477180 | 4235 | 4235 | 4240 | 4235 | 1128 |
| 593 | 20240219 | 092000 | 914697850 | 4235 | 4240 | 4245 | 4235 | 1654 |
| 594 | 20240219 | 091900 | 907681215 | 4235 | 4240 | 4250 | 4235 | 5075 |
| 595 | 20240219 | 091800 | 886148755 | 4250 | 4240 | 4250 | 4240 | 12056 |
| 596 | 20240219 | 091700 | 834926350 | 4245 | 4230 | 4255 | 4220 | 7888 |
| 597 | 20240219 | 091600 | 801455935 | 4230 | 4230 | 4230 | 4220 | 309 |
| 598 | 20240219 | 091500 | 800151795 | 4215 | 4215 | 4230 | 4210 | 3117 |
| 599 | 20240219 | 091400 | 786990120 | 4230 | 4230 | 4235 | 4210 | 13916 |
| 600 | 20240219 | 091300 | 728284095 | 4235 | 4235 | 4240 | 4230 | 1781 |
| 601 | 20240219 | 091200 | 720749675 | 4235 | 4240 | 4240 | 4235 | 5742 |
| 602 | 20240219 | 091100 | 696422990 | 4240 | 4240 | 4240 | 4230 | 3731 |
| 603 | 20240219 | 091000 | 680611990 | 4240 | 4220 | 4240 | 4215 | 10926 |
| 604 | 20240219 | 090900 | 634428375 | 4220 | 4240 | 4240 | 4220 | 7113 |
| 605 | 20240219 | 090800 | 604347510 | 4245 | 4210 | 4250 | 4210 | 33810 |
| 606 | 20240219 | 090700 | 461125055 | 4215 | 4195 | 4215 | 4190 | 7826 |
| 607 | 20240219 | 090600 | 428191700 | 4190 | 4195 | 4210 | 4160 | 22484 |
| 608 | 20240219 | 090500 | 334155275 | 4200 | 4190 | 4200 | 4175 | 5111 |
| 609 | 20240219 | 090400 | 312746245 | 4190 | 4175 | 4200 | 4165 | 8932 |
| 610 | 20240219 | 090300 | 275475955 | 4175 | 4210 | 4220 | 4170 | 10919 |
| 611 | 20240219 | 090200 | 229650215 | 4210 | 4185 | 4220 | 4170 | 21290 |
| 612 | 20240219 | 090100 | 140154460 | 4170 | 4160 | 4180 | 4160 | 2515 |
| 613 | 20240219 | 090000 | 129678660 | 4160 | 4180 | 4200 | 4160 | 30488 |