33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 5789 |
| 3 | 20240219 | 191300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20240219 | 191200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20240219 | 191100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20240219 | 191000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20240219 | 190900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20240219 | 190800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20240219 | 190700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20240219 | 190600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20240219 | 190500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20240219 | 190400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20240219 | 190300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20240219 | 190200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20240219 | 190100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20240219 | 190000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20240219 | 185900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20240219 | 185800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20240219 | 185700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20240219 | 185600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20240219 | 185500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20240219 | 185400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20240219 | 185300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20240219 | 185200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20240219 | 185100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20240219 | 185000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20240219 | 184900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20240219 | 184800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20240219 | 184700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20240219 | 184600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20240219 | 184500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20240219 | 184400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 5789 |
| 33 | 20240219 | 184300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20240219 | 184200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20240219 | 184100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20240219 | 184000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20240219 | 183900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20240219 | 183800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20240219 | 183700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20240219 | 183600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20240219 | 183500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20240219 | 183400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20240219 | 183300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20240219 | 183200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20240219 | 183100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20240219 | 183000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20240219 | 182900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20240219 | 182800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20240219 | 182700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20240219 | 182600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20240219 | 182500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20240219 | 182400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20240219 | 182300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20240219 | 182200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20240219 | 182100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20240219 | 182000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20240219 | 181900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20240219 | 181800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20240219 | 181700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20240219 | 181600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20240219 | 181500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20240219 | 181400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 5789 |
| 63 | 20240219 | 181300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20240219 | 181200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20240219 | 181100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20240219 | 181000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20240219 | 180900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20240219 | 180800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20240219 | 180700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20240219 | 180600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20240219 | 180500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20240219 | 180400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20240219 | 180300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20240219 | 180200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20240219 | 180100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20240219 | 180000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20240219 | 175900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20240219 | 175800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20240219 | 175700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20240219 | 175600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20240219 | 175500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20240219 | 175400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20240219 | 175300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20240219 | 175200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20240219 | 175100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20240219 | 175000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20240219 | 174900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20240219 | 174800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20240219 | 174700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20240219 | 174600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20240219 | 174500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20240219 | 174400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 5789 |
| 93 | 20240219 | 174300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20240219 | 174200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20240219 | 174100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20240219 | 174000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20240219 | 173900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20240219 | 173800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20240219 | 173700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20240219 | 173600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20240219 | 173500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20240219 | 173400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20240219 | 173300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20240219 | 173200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20240219 | 173100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20240219 | 173000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20240219 | 172900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20240219 | 172800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20240219 | 172700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20240219 | 172600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20240219 | 172500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20240219 | 172400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20240219 | 172300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20240219 | 172200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20240219 | 172100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20240219 | 172000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20240219 | 171900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20240219 | 171800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20240219 | 171700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20240219 | 171600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20240219 | 171500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20240219 | 171400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 5789 |
| 123 | 20240219 | 171300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20240219 | 171200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20240219 | 171100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20240219 | 171000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20240219 | 170900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20240219 | 170800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20240219 | 170700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20240219 | 170600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20240219 | 170500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20240219 | 170400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20240219 | 170300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20240219 | 170200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20240219 | 170100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20240219 | 170000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20240219 | 165900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20240219 | 165800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20240219 | 165700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20240219 | 165600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20240219 | 165500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20240219 | 165400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20240219 | 165300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20240219 | 165200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20240219 | 165100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20240219 | 165000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20240219 | 164900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20240219 | 164800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20240219 | 164700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20240219 | 164600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20240219 | 164500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20240219 | 164400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 5789 |
| 153 | 20240219 | 164300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20240219 | 164200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20240219 | 164100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20240219 | 164000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20240219 | 163900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20240219 | 163800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20240219 | 163700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20240219 | 163600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20240219 | 163500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20240219 | 163400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20240219 | 163300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20240219 | 163200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20240219 | 163100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20240219 | 163000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20240219 | 162900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20240219 | 162800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20240219 | 162700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20240219 | 162600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20240219 | 162500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20240219 | 162400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20240219 | 162300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20240219 | 162200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20240219 | 162100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20240219 | 162000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20240219 | 161900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20240219 | 161800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20240219 | 161700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20240219 | 161600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20240219 | 161500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20240219 | 161400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 5789 |
| 183 | 20240219 | 161300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20240219 | 161200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20240219 | 161100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20240219 | 161000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20240219 | 160900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20240219 | 160800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20240219 | 160700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20240219 | 160600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20240219 | 160500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20240219 | 160400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20240219 | 160300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20240219 | 160200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20240219 | 160100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20240219 | 160000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20240219 | 155900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 198 | 20240219 | 155800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 199 | 20240219 | 155700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 200 | 20240219 | 155600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 201 | 20240219 | 155500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 202 | 20240219 | 155400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 203 | 20240219 | 155300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 204 | 20240219 | 155200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 205 | 20240219 | 155100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 206 | 20240219 | 155000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20240219 | 154900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20240219 | 154800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 209 | 20240219 | 154700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 210 | 20240219 | 154600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 211 | 20240219 | 154500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 212 | 20240219 | 154400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 5789 |
| 213 | 20240219 | 154300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 214 | 20240219 | 154200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 215 | 20240219 | 154100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 216 | 20240219 | 154000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 217 | 20240219 | 153900 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 218 | 20240219 | 153800 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 219 | 20240219 | 153700 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 220 | 20240219 | 153600 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 221 | 20240219 | 153500 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 222 | 20240219 | 153400 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 223 | 20240219 | 153300 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 224 | 20240219 | 153200 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 225 | 20240219 | 153100 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 226 | 20240219 | 153000 | 25979464150 | 30050 | 30050 | 30050 | 30050 | 5789 |
| 227 | 20240219 | 152900 | 25805504700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 228 | 20240219 | 152800 | 25805504700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 229 | 20240219 | 152700 | 25805504700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 230 | 20240219 | 152600 | 25805504700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 231 | 20240219 | 152500 | 25805504700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 232 | 20240219 | 152400 | 25805504700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 233 | 20240219 | 152300 | 25805504700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 234 | 20240219 | 152200 | 25805504700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20240219 | 152100 | 25805504700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 236 | 20240219 | 152000 | 25805504700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 237 | 20240219 | 151900 | 25805504700 | 30300 | 30350 | 30350 | 30150 | 1575 |
| 238 | 20240219 | 151800 | 25757817900 | 30300 | 30350 | 30350 | 30300 | 2520 |
| 239 | 20240219 | 151700 | 25681451500 | 30300 | 30350 | 30350 | 30300 | 2586 |
| 240 | 20240219 | 151600 | 25602969350 | 30300 | 30300 | 30350 | 30300 | 2922 |
| 241 | 20240219 | 151500 | 25514363450 | 30300 | 30300 | 30350 | 30300 | 3446 |
| 242 | 20240219 | 151400 | 25409919350 | 30350 | 30350 | 30350 | 30300 | 2865 |
| 243 | 20240219 | 151300 | 25322985300 | 30350 | 30300 | 30400 | 30300 | 3569 |
| 244 | 20240219 | 151200 | 25214611200 | 30350 | 30350 | 30400 | 30300 | 5512 |
| 245 | 20240219 | 151100 | 25047349000 | 30350 | 30200 | 30400 | 30200 | 8471 |
| 246 | 20240219 | 151000 | 24790645450 | 30200 | 30150 | 30200 | 30100 | 4738 |
| 247 | 20240219 | 150900 | 24647696650 | 30150 | 30100 | 30200 | 30100 | 7030 |
| 248 | 20240219 | 150800 | 24435640550 | 30100 | 30100 | 30150 | 30000 | 8094 |
| 249 | 20240219 | 150700 | 24192232400 | 30100 | 30050 | 30100 | 30050 | 3953 |
| 250 | 20240219 | 150600 | 24073252100 | 30050 | 30000 | 30050 | 29950 | 3889 |
| 251 | 20240219 | 150500 | 23956502450 | 30000 | 30000 | 30000 | 29950 | 6113 |
| 252 | 20240219 | 150400 | 23773204550 | 30000 | 29850 | 30000 | 29800 | 9845 |
| 253 | 20240219 | 150300 | 23478534000 | 29850 | 29800 | 29850 | 29750 | 2220 |
| 254 | 20240219 | 150200 | 23412366400 | 29750 | 29750 | 29800 | 29700 | 2041 |
| 255 | 20240219 | 150100 | 23351634150 | 29800 | 29800 | 29850 | 29700 | 2920 |
| 256 | 20240219 | 150000 | 23264729000 | 29800 | 29750 | 29850 | 29750 | 1955 |
| 257 | 20240219 | 145900 | 23206444200 | 29800 | 29750 | 29800 | 29750 | 1955 |
| 258 | 20240219 | 145800 | 23148186650 | 29750 | 29800 | 29800 | 29700 | 1894 |
| 259 | 20240219 | 145700 | 23091815650 | 29750 | 29750 | 29800 | 29700 | 1780 |
| 260 | 20240219 | 145600 | 23038819100 | 29750 | 29650 | 29750 | 29650 | 4366 |
| 261 | 20240219 | 145500 | 22909007250 | 29700 | 29650 | 29700 | 29600 | 2000 |
| 262 | 20240219 | 145400 | 22849639900 | 29650 | 29600 | 29700 | 29600 | 1332 |
| 263 | 20240219 | 145300 | 22810152550 | 29600 | 29550 | 29600 | 29550 | 1464 |
| 264 | 20240219 | 145200 | 22766821100 | 29550 | 29550 | 29600 | 29550 | 2165 |
| 265 | 20240219 | 145100 | 22702771050 | 29600 | 29650 | 29700 | 29550 | 2817 |
| 266 | 20240219 | 145000 | 22619295750 | 29650 | 29650 | 29700 | 29600 | 1606 |
| 267 | 20240219 | 144900 | 22571678500 | 29650 | 29700 | 29700 | 29650 | 1899 |
| 268 | 20240219 | 144800 | 22515282700 | 29700 | 29650 | 29700 | 29600 | 1655 |
| 269 | 20240219 | 144700 | 22466172600 | 29650 | 29650 | 29700 | 29600 | 1756 |
| 270 | 20240219 | 144600 | 22414132350 | 29600 | 29650 | 29700 | 29600 | 1715 |
| 271 | 20240219 | 144500 | 22363284200 | 29650 | 29650 | 29750 | 29600 | 3158 |
| 272 | 20240219 | 144400 | 22269535550 | 29650 | 29650 | 29700 | 29600 | 1827 |
| 273 | 20240219 | 144300 | 22215364300 | 29600 | 29600 | 29650 | 29600 | 5866 |
| 274 | 20240219 | 144200 | 22041465050 | 29550 | 29600 | 29600 | 29500 | 2955 |
| 275 | 20240219 | 144100 | 21954148850 | 29600 | 29500 | 29650 | 29500 | 4429 |
| 276 | 20240219 | 144000 | 21823137400 | 29500 | 29500 | 29550 | 29450 | 1665 |
| 277 | 20240219 | 143900 | 21774020300 | 29450 | 29500 | 29500 | 29450 | 1530 |
| 278 | 20240219 | 143800 | 21728920850 | 29500 | 29400 | 29500 | 29350 | 1723 |
| 279 | 20240219 | 143700 | 21678198200 | 29450 | 29350 | 29450 | 29350 | 850 |
| 280 | 20240219 | 143600 | 21653191300 | 29350 | 29400 | 29450 | 29350 | 806 |
| 281 | 20240219 | 143500 | 21629475800 | 29400 | 29400 | 29450 | 29350 | 604 |
| 282 | 20240219 | 143400 | 21611717600 | 29400 | 29350 | 29400 | 29350 | 485 |
| 283 | 20240219 | 143300 | 21597470250 | 29400 | 29350 | 29400 | 29300 | 760 |
| 284 | 20240219 | 143200 | 21575161450 | 29350 | 29350 | 29400 | 29300 | 871 |
| 285 | 20240219 | 143100 | 21549582950 | 29350 | 29250 | 29350 | 29250 | 752 |
| 286 | 20240219 | 143000 | 21527515700 | 29200 | 29350 | 29350 | 29200 | 2511 |
| 287 | 20240219 | 142900 | 21454059050 | 29350 | 29400 | 29400 | 29250 | 1920 |
| 288 | 20240219 | 142800 | 21397740350 | 29400 | 29450 | 29500 | 29350 | 2511 |
| 289 | 20240219 | 142700 | 21323884000 | 29450 | 29450 | 29450 | 29400 | 1875 |
| 290 | 20240219 | 142600 | 21268666900 | 29450 | 29450 | 29450 | 29400 | 1024 |
| 291 | 20240219 | 142500 | 21238513900 | 29400 | 29450 | 29450 | 29400 | 453 |
| 292 | 20240219 | 142400 | 21225175050 | 29400 | 29400 | 29400 | 29350 | 702 |
| 293 | 20240219 | 142300 | 21204538250 | 29450 | 29400 | 29450 | 29400 | 2640 |
| 294 | 20240219 | 142200 | 21126883150 | 29400 | 29450 | 29500 | 29400 | 2082 |
| 295 | 20240219 | 142100 | 21065595450 | 29450 | 29450 | 29450 | 29350 | 3700 |
| 296 | 20240219 | 142000 | 20956733350 | 29400 | 29300 | 29400 | 29300 | 5023 |
| 297 | 20240219 | 141900 | 20809389150 | 29250 | 29200 | 29300 | 29150 | 3671 |
| 298 | 20240219 | 141800 | 20702118150 | 29200 | 29200 | 29200 | 29150 | 933 |
| 299 | 20240219 | 141700 | 20674881050 | 29150 | 29150 | 29200 | 29100 | 838 |
| 300 | 20240219 | 141600 | 20650441800 | 29100 | 29150 | 29200 | 29100 | 1627 |
| 301 | 20240219 | 141500 | 20603015300 | 29150 | 29100 | 29150 | 29050 | 807 |
| 302 | 20240219 | 141400 | 20579517900 | 29050 | 29100 | 29150 | 29050 | 2689 |
| 303 | 20240219 | 141300 | 20501235950 | 29150 | 29000 | 29150 | 29000 | 1750 |
| 304 | 20240219 | 141200 | 20450401200 | 29050 | 29000 | 29050 | 29000 | 1511 |
| 305 | 20240219 | 141100 | 20406557450 | 29000 | 29100 | 29100 | 29000 | 4452 |
| 306 | 20240219 | 141000 | 20277279050 | 29050 | 29150 | 29150 | 29050 | 3796 |
| 307 | 20240219 | 140900 | 20166788650 | 29150 | 29250 | 29300 | 29100 | 2213 |
| 308 | 20240219 | 140800 | 20102246600 | 29250 | 29250 | 29250 | 29150 | 3975 |
| 309 | 20240219 | 140700 | 19986103300 | 29250 | 29250 | 29250 | 29200 | 1000 |
| 310 | 20240219 | 140600 | 19956854850 | 29250 | 29200 | 29250 | 29200 | 1141 |
| 311 | 20240219 | 140500 | 19923487800 | 29250 | 29200 | 29250 | 29200 | 1424 |
| 312 | 20240219 | 140400 | 19881870050 | 29200 | 29250 | 29250 | 29200 | 804 |
| 313 | 20240219 | 140300 | 19858378250 | 29250 | 29250 | 29300 | 29250 | 4303 |
| 314 | 20240219 | 140200 | 19732364500 | 29250 | 29400 | 29400 | 29200 | 4118 |
| 315 | 20240219 | 140100 | 19611733850 | 29350 | 29400 | 29400 | 29350 | 943 |
| 316 | 20240219 | 140000 | 19584040700 | 29350 | 29400 | 29400 | 29250 | 2624 |
| 317 | 20240219 | 135900 | 19507088100 | 29400 | 29300 | 29400 | 29250 | 1522 |
| 318 | 20240219 | 135800 | 19462471150 | 29300 | 29250 | 29300 | 29200 | 1604 |
| 319 | 20240219 | 135700 | 19415550300 | 29250 | 29150 | 29350 | 29150 | 5964 |
| 320 | 20240219 | 135600 | 19241442850 | 29100 | 29000 | 29150 | 29000 | 9197 |
| 321 | 20240219 | 135500 | 18974156750 | 28950 | 28950 | 29000 | 28950 | 5228 |
| 322 | 20240219 | 135400 | 18822704750 | 29000 | 29000 | 29000 | 28900 | 2564 |
| 323 | 20240219 | 135300 | 18748475000 | 29000 | 28950 | 29000 | 28950 | 1931 |
| 324 | 20240219 | 135200 | 18692548550 | 28950 | 28950 | 28950 | 28800 | 9605 |
| 325 | 20240219 | 135100 | 18415280800 | 28900 | 28950 | 29000 | 28900 | 5524 |
| 326 | 20240219 | 135000 | 18255484600 | 29000 | 29200 | 29200 | 28900 | 25890 |
| 327 | 20240219 | 134900 | 17502732600 | 29250 | 29350 | 29350 | 29200 | 3574 |
| 328 | 20240219 | 134800 | 17398112650 | 29350 | 29300 | 29350 | 29300 | 1259 |
| 329 | 20240219 | 134700 | 17361213650 | 29300 | 29300 | 29350 | 29300 | 521 |
| 330 | 20240219 | 134600 | 17345947050 | 29300 | 29400 | 29400 | 29250 | 6013 |
| 331 | 20240219 | 134500 | 17169821450 | 29400 | 29450 | 29450 | 29350 | 1288 |
| 332 | 20240219 | 134400 | 17131975200 | 29450 | 29500 | 29500 | 29400 | 760 |
| 333 | 20240219 | 134300 | 17109617750 | 29500 | 29500 | 29500 | 29400 | 811 |
| 334 | 20240219 | 134200 | 17085708600 | 29450 | 29350 | 29500 | 29350 | 341 |
| 335 | 20240219 | 134100 | 17075678450 | 29400 | 29350 | 29450 | 29300 | 783 |
| 336 | 20240219 | 134000 | 17052661350 | 29350 | 29450 | 29450 | 29350 | 6570 |
| 337 | 20240219 | 133900 | 16859516250 | 29500 | 29450 | 29500 | 29450 | 1705 |
| 338 | 20240219 | 133800 | 16809296400 | 29500 | 29500 | 29550 | 29450 | 1321 |
| 339 | 20240219 | 133700 | 16770327700 | 29500 | 29500 | 29550 | 29500 | 632 |
| 340 | 20240219 | 133600 | 16751672350 | 29550 | 29500 | 29550 | 29450 | 1070 |
| 341 | 20240219 | 133500 | 16720106950 | 29500 | 29400 | 29500 | 29400 | 2250 |
| 342 | 20240219 | 133400 | 16653891350 | 29450 | 29300 | 29450 | 29300 | 899 |
| 343 | 20240219 | 133300 | 16627514050 | 29350 | 29400 | 29500 | 29300 | 3921 |
| 344 | 20240219 | 133200 | 16512465450 | 29450 | 29350 | 29450 | 29350 | 5836 |
| 345 | 20240219 | 133100 | 16341144350 | 29400 | 29550 | 29550 | 29350 | 9425 |
| 346 | 20240219 | 133000 | 16063701750 | 29550 | 29500 | 29550 | 29450 | 844 |
| 347 | 20240219 | 132900 | 16038802350 | 29450 | 29500 | 29500 | 29450 | 1629 |
| 348 | 20240219 | 132800 | 15990756100 | 29500 | 29550 | 29550 | 29500 | 6296 |
| 349 | 20240219 | 132700 | 15804966600 | 29500 | 29650 | 29650 | 29500 | 7965 |
| 350 | 20240219 | 132600 | 15569380900 | 29650 | 29650 | 29700 | 29650 | 387 |
| 351 | 20240219 | 132500 | 15557905850 | 29700 | 29700 | 29700 | 29600 | 2499 |
| 352 | 20240219 | 132400 | 15483795000 | 29700 | 29750 | 29750 | 29700 | 1270 |
| 353 | 20240219 | 132300 | 15446065650 | 29700 | 29750 | 29750 | 29700 | 161 |
| 354 | 20240219 | 132200 | 15441280100 | 29700 | 29750 | 29750 | 29700 | 854 |
| 355 | 20240219 | 132100 | 15415878950 | 29750 | 29700 | 29750 | 29700 | 500 |
| 356 | 20240219 | 132000 | 15401019650 | 29750 | 29700 | 29750 | 29700 | 1825 |
| 357 | 20240219 | 131900 | 15346813300 | 29650 | 29700 | 29750 | 29650 | 817 |
| 358 | 20240219 | 131800 | 15322562350 | 29700 | 29700 | 29750 | 29650 | 165 |
| 359 | 20240219 | 131700 | 15317661400 | 29700 | 29700 | 29700 | 29650 | 409 |
| 360 | 20240219 | 131600 | 15305518800 | 29700 | 29650 | 29700 | 29650 | 334 |
| 361 | 20240219 | 131500 | 15295605000 | 29650 | 29700 | 29700 | 29650 | 119 |
| 362 | 20240219 | 131400 | 15292073850 | 29700 | 29700 | 29750 | 29650 | 1196 |
| 363 | 20240219 | 131300 | 15256552700 | 29650 | 29650 | 29700 | 29650 | 249 |
| 364 | 20240219 | 131200 | 15249166150 | 29650 | 29650 | 29650 | 29600 | 2571 |
| 365 | 20240219 | 131100 | 15172995100 | 29650 | 29700 | 29700 | 29600 | 8773 |
| 366 | 20240219 | 131000 | 14912969800 | 29750 | 29750 | 29750 | 29700 | 6465 |
| 367 | 20240219 | 130900 | 14720923550 | 29800 | 29750 | 29800 | 29750 | 175 |
| 368 | 20240219 | 130800 | 14715715250 | 29700 | 29750 | 29750 | 29700 | 650 |
| 369 | 20240219 | 130700 | 14696379100 | 29800 | 29800 | 29800 | 29750 | 358 |
| 370 | 20240219 | 130600 | 14685719450 | 29800 | 29800 | 29800 | 29750 | 1488 |
| 371 | 20240219 | 130500 | 14641446950 | 29800 | 29800 | 29800 | 29750 | 284 |
| 372 | 20240219 | 130400 | 14632992650 | 29750 | 29700 | 29800 | 29700 | 368 |
| 373 | 20240219 | 130300 | 14622044600 | 29750 | 29750 | 29800 | 29700 | 825 |
| 374 | 20240219 | 130200 | 14597495800 | 29750 | 29800 | 29800 | 29750 | 804 |
| 375 | 20240219 | 130100 | 14573574700 | 29750 | 29850 | 29850 | 29700 | 6123 |
| 376 | 20240219 | 130000 | 14391242700 | 29850 | 29800 | 29850 | 29800 | 408 |
| 377 | 20240219 | 125900 | 14379064100 | 29800 | 29800 | 29850 | 29800 | 831 |
| 378 | 20240219 | 125800 | 14354288250 | 29850 | 29850 | 29850 | 29800 | 479 |
| 379 | 20240219 | 125700 | 14339996800 | 29850 | 29850 | 29900 | 29800 | 1335 |
| 380 | 20240219 | 125600 | 14300145500 | 29850 | 29850 | 29850 | 29800 | 526 |
| 381 | 20240219 | 125500 | 14284444850 | 29800 | 29850 | 29850 | 29800 | 139 |
| 382 | 20240219 | 125400 | 14280297250 | 29850 | 29850 | 29850 | 29800 | 441 |
| 383 | 20240219 | 125300 | 14267137400 | 29850 | 29850 | 29850 | 29800 | 1402 |
| 384 | 20240219 | 125200 | 14225317000 | 29850 | 29850 | 29850 | 29850 | 288 |
| 385 | 20240219 | 125100 | 14216720200 | 29850 | 29850 | 29900 | 29800 | 240 |
| 386 | 20240219 | 125000 | 14209553200 | 29850 | 29850 | 29900 | 29800 | 986 |
| 387 | 20240219 | 124900 | 14180120350 | 29850 | 29850 | 29900 | 29800 | 768 |
| 388 | 20240219 | 124800 | 14157203650 | 29850 | 29900 | 29900 | 29850 | 931 |
| 389 | 20240219 | 124700 | 14129406950 | 29850 | 29900 | 29900 | 29850 | 197 |
| 390 | 20240219 | 124600 | 14123523450 | 29850 | 29850 | 29900 | 29850 | 336 |
| 391 | 20240219 | 124500 | 14113493200 | 29850 | 29800 | 29900 | 29800 | 630 |
| 392 | 20240219 | 124400 | 14094712850 | 29800 | 29900 | 29900 | 29750 | 4921 |
| 393 | 20240219 | 124300 | 13948194250 | 29850 | 29850 | 29900 | 29800 | 4970 |
| 394 | 20240219 | 124200 | 13800046800 | 29850 | 29900 | 29900 | 29850 | 6086 |
| 395 | 20240219 | 124100 | 13618373600 | 29900 | 29950 | 29950 | 29850 | 4601 |
| 396 | 20240219 | 124000 | 13480953150 | 29900 | 29950 | 29950 | 29900 | 4699 |
| 397 | 20240219 | 123900 | 13340446300 | 29950 | 29950 | 29950 | 29900 | 236 |
| 398 | 20240219 | 123800 | 13333379700 | 29950 | 30100 | 30100 | 29900 | 5469 |
| 399 | 20240219 | 123700 | 13169661100 | 30100 | 30100 | 30150 | 30100 | 155 |
| 400 | 20240219 | 123600 | 13164993350 | 30100 | 30100 | 30100 | 30100 | 130 |
| 401 | 20240219 | 123500 | 13161080350 | 30100 | 30050 | 30100 | 30000 | 2146 |
| 402 | 20240219 | 123400 | 13096605800 | 30100 | 30050 | 30100 | 30050 | 84 |
| 403 | 20240219 | 123300 | 13094078250 | 30100 | 30100 | 30100 | 30100 | 208 |
| 404 | 20240219 | 123200 | 13087817450 | 30050 | 30100 | 30100 | 30050 | 140 |
| 405 | 20240219 | 123100 | 13083603900 | 30100 | 30050 | 30100 | 30050 | 236 |
| 406 | 20240219 | 123000 | 13076500850 | 30050 | 30100 | 30100 | 30050 | 165 |
| 407 | 20240219 | 122900 | 13071535300 | 30050 | 30100 | 30100 | 30050 | 152 |
| 408 | 20240219 | 122800 | 13066964800 | 30100 | 30100 | 30100 | 30050 | 269 |
| 409 | 20240219 | 122700 | 13058872900 | 30100 | 30100 | 30100 | 30050 | 469 |
| 410 | 20240219 | 122600 | 13044766850 | 30100 | 30200 | 30250 | 30100 | 2353 |
| 411 | 20240219 | 122500 | 12973843200 | 30200 | 30200 | 30200 | 30200 | 192 |
| 412 | 20240219 | 122400 | 12968044800 | 30150 | 30200 | 30200 | 30150 | 221 |
| 413 | 20240219 | 122300 | 12961372400 | 30200 | 30150 | 30200 | 30150 | 339 |
| 414 | 20240219 | 122200 | 12951147650 | 30200 | 30200 | 30200 | 30150 | 474 |
| 415 | 20240219 | 122100 | 12936835200 | 30150 | 30150 | 30200 | 30150 | 1301 |
| 416 | 20240219 | 122000 | 12897608950 | 30150 | 30150 | 30150 | 30100 | 280 |
| 417 | 20240219 | 121900 | 12889168350 | 30150 | 30100 | 30150 | 30100 | 542 |
| 418 | 20240219 | 121800 | 12872853050 | 30100 | 30100 | 30100 | 30050 | 773 |
| 419 | 20240219 | 121700 | 12849587050 | 30100 | 30050 | 30100 | 30050 | 35 |
| 420 | 20240219 | 121600 | 12848533800 | 30100 | 30100 | 30100 | 30050 | 474 |
| 421 | 20240219 | 121500 | 12834267000 | 30100 | 30100 | 30100 | 30050 | 378 |
| 422 | 20240219 | 121400 | 12822889700 | 30100 | 30100 | 30100 | 30050 | 361 |
| 423 | 20240219 | 121300 | 12812024450 | 30100 | 30100 | 30100 | 30050 | 324 |
| 424 | 20240219 | 121200 | 12802276800 | 30100 | 30050 | 30100 | 30050 | 519 |
| 425 | 20240219 | 121100 | 12786680200 | 30050 | 30000 | 30050 | 30000 | 186 |
| 426 | 20240219 | 121000 | 12781093450 | 30000 | 30050 | 30050 | 30000 | 849 |
| 427 | 20240219 | 120900 | 12755621150 | 30000 | 30000 | 30050 | 30000 | 289 |
| 428 | 20240219 | 120800 | 12746949250 | 30000 | 30000 | 30000 | 29950 | 371 |
| 429 | 20240219 | 120700 | 12735819850 | 30000 | 29950 | 30000 | 29950 | 62 |
| 430 | 20240219 | 120600 | 12733960750 | 30000 | 30000 | 30000 | 29900 | 944 |
| 431 | 20240219 | 120500 | 12705709000 | 30000 | 29950 | 30000 | 29900 | 348 |
| 432 | 20240219 | 120400 | 12695288600 | 29950 | 30000 | 30050 | 29900 | 3387 |
| 433 | 20240219 | 120300 | 12593896950 | 29950 | 29950 | 29950 | 29900 | 1421 |
| 434 | 20240219 | 120200 | 12551363250 | 29950 | 29950 | 29950 | 29900 | 912 |
| 435 | 20240219 | 120100 | 12524084150 | 29900 | 29950 | 30050 | 29900 | 2273 |
| 436 | 20240219 | 120000 | 12455989250 | 30000 | 30000 | 30000 | 29950 | 187 |
| 437 | 20240219 | 115900 | 12450379900 | 30000 | 29950 | 30000 | 29900 | 378 |
| 438 | 20240219 | 115800 | 12439062300 | 29950 | 30000 | 30000 | 29950 | 4215 |
| 439 | 20240219 | 115700 | 12312744100 | 30000 | 29950 | 30000 | 29950 | 2458 |
| 440 | 20240219 | 115600 | 12239115550 | 29950 | 30000 | 30000 | 29950 | 2162 |
| 441 | 20240219 | 115500 | 12174359900 | 29950 | 30100 | 30100 | 29950 | 1446 |
| 442 | 20240219 | 115400 | 12130965250 | 30050 | 30100 | 30100 | 30050 | 167 |
| 443 | 20240219 | 115300 | 12125940800 | 30100 | 30050 | 30100 | 30000 | 109 |
| 444 | 20240219 | 115200 | 12122663800 | 30000 | 30100 | 30100 | 30000 | 3284 |
| 445 | 20240219 | 115100 | 12024105200 | 30050 | 30100 | 30100 | 30050 | 175 |
| 446 | 20240219 | 115000 | 12018843150 | 30100 | 30100 | 30100 | 30100 | 191 |
| 447 | 20240219 | 114900 | 12013094050 | 30050 | 30100 | 30100 | 30050 | 127 |
| 448 | 20240219 | 114800 | 12009277600 | 30100 | 30050 | 30100 | 30050 | 452 |
| 449 | 20240219 | 114700 | 11995686400 | 30000 | 30050 | 30100 | 30000 | 282 |
| 450 | 20240219 | 114600 | 11987211250 | 30050 | 30100 | 30100 | 30000 | 152 |
| 451 | 20240219 | 114500 | 11982641900 | 30050 | 30050 | 30100 | 30000 | 182 |
| 452 | 20240219 | 114400 | 11977172000 | 30100 | 30050 | 30100 | 30000 | 198 |
| 453 | 20240219 | 114300 | 11971221300 | 30050 | 30050 | 30050 | 30000 | 827 |
| 454 | 20240219 | 114200 | 11946370600 | 30050 | 30050 | 30050 | 30050 | 132 |
| 455 | 20240219 | 114100 | 11942404000 | 30050 | 30000 | 30050 | 30000 | 187 |
| 456 | 20240219 | 114000 | 11936786200 | 30050 | 30000 | 30050 | 30000 | 490 |
| 457 | 20240219 | 113900 | 11922075700 | 30000 | 30100 | 30100 | 30000 | 215 |
| 458 | 20240219 | 113800 | 11915609850 | 30050 | 30050 | 30100 | 30000 | 620 |
| 459 | 20240219 | 113700 | 11896994300 | 30050 | 30050 | 30050 | 30000 | 137 |
| 460 | 20240219 | 113600 | 11892878300 | 30050 | 30100 | 30100 | 30050 | 1029 |
| 461 | 20240219 | 113500 | 11861950550 | 30050 | 30050 | 30050 | 30000 | 1010 |
| 462 | 20240219 | 113400 | 11831600600 | 30050 | 30000 | 30050 | 30000 | 1939 |
| 463 | 20240219 | 113300 | 11773428200 | 30050 | 30050 | 30100 | 30050 | 452 |
| 464 | 20240219 | 113200 | 11759830100 | 30050 | 30050 | 30100 | 30050 | 609 |
| 465 | 20240219 | 113100 | 11741525500 | 30100 | 30000 | 30100 | 29950 | 1048 |
| 466 | 20240219 | 113000 | 11710109500 | 30000 | 30000 | 30000 | 29950 | 1269 |
| 467 | 20240219 | 112900 | 11672050050 | 29950 | 30000 | 30000 | 29950 | 697 |
| 468 | 20240219 | 112800 | 11651160400 | 30000 | 30000 | 30000 | 29950 | 838 |
| 469 | 20240219 | 112700 | 11626041700 | 30000 | 30050 | 30050 | 29950 | 13899 |
| 470 | 20240219 | 112600 | 11209029850 | 30100 | 30150 | 30200 | 30050 | 12865 |
| 471 | 20240219 | 112500 | 10822224900 | 30150 | 30150 | 30200 | 30150 | 569 |
| 472 | 20240219 | 112400 | 10805067850 | 30150 | 30150 | 30150 | 30100 | 902 |
| 473 | 20240219 | 112300 | 10777873400 | 30150 | 30200 | 30200 | 30150 | 1206 |
| 474 | 20240219 | 112200 | 10741506600 | 30200 | 30200 | 30250 | 30150 | 1353 |
| 475 | 20240219 | 112100 | 10700636400 | 30200 | 30250 | 30250 | 30200 | 78 |
| 476 | 20240219 | 112000 | 10698277250 | 30250 | 30350 | 30350 | 30200 | 1877 |
| 477 | 20240219 | 111900 | 10641487050 | 30300 | 30250 | 30350 | 30250 | 589 |
| 478 | 20240219 | 111800 | 10623632400 | 30250 | 30300 | 30300 | 30250 | 98 |
| 479 | 20240219 | 111700 | 10620664500 | 30300 | 30300 | 30350 | 30300 | 260 |
| 480 | 20240219 | 111600 | 10612781750 | 30300 | 30250 | 30300 | 30250 | 328 |
| 481 | 20240219 | 111500 | 10602852500 | 30250 | 30300 | 30300 | 30250 | 190 |
| 482 | 20240219 | 111400 | 10597096050 | 30300 | 30300 | 30300 | 30250 | 201 |
| 483 | 20240219 | 111300 | 10591006200 | 30350 | 30300 | 30350 | 30300 | 708 |
| 484 | 20240219 | 111200 | 10569552850 | 30350 | 30350 | 30350 | 30300 | 379 |
| 485 | 20240219 | 111100 | 10558051850 | 30350 | 30300 | 30350 | 30300 | 1011 |
| 486 | 20240219 | 111000 | 10527368400 | 30350 | 30400 | 30400 | 30350 | 380 |
| 487 | 20240219 | 110900 | 10515832250 | 30350 | 30400 | 30400 | 30350 | 196 |
| 488 | 20240219 | 110800 | 10509878350 | 30400 | 30300 | 30400 | 30300 | 397 |
| 489 | 20240219 | 110700 | 10497830250 | 30300 | 30350 | 30350 | 30300 | 109 |
| 490 | 20240219 | 110600 | 10494522700 | 30350 | 30350 | 30350 | 30300 | 385 |
| 491 | 20240219 | 110500 | 10482838600 | 30300 | 30350 | 30350 | 30300 | 359 |
| 492 | 20240219 | 110400 | 10471945450 | 30350 | 30350 | 30350 | 30300 | 215 |
| 493 | 20240219 | 110300 | 10465420650 | 30300 | 30350 | 30350 | 30250 | 434 |
| 494 | 20240219 | 110200 | 10452270200 | 30350 | 30400 | 30400 | 30300 | 113 |
| 495 | 20240219 | 110100 | 10448839200 | 30400 | 30300 | 30400 | 30300 | 454 |
| 496 | 20240219 | 110000 | 10435063100 | 30300 | 30300 | 30300 | 30300 | 119 |
| 497 | 20240219 | 105900 | 10431457400 | 30300 | 30350 | 30350 | 30250 | 1731 |
| 498 | 20240219 | 105800 | 10378961350 | 30350 | 30400 | 30400 | 30350 | 2785 |
| 499 | 20240219 | 105700 | 10294381500 | 30400 | 30350 | 30400 | 30350 | 799 |
| 500 | 20240219 | 105600 | 10270117700 | 30350 | 30350 | 30400 | 30300 | 1233 |
| 501 | 20240219 | 105500 | 10232694450 | 30350 | 30300 | 30350 | 30300 | 79 |
| 502 | 20240219 | 105400 | 10230298750 | 30350 | 30300 | 30350 | 30300 | 345 |
| 503 | 20240219 | 105300 | 10219839250 | 30300 | 30250 | 30300 | 30250 | 1422 |
| 504 | 20240219 | 105200 | 10176805100 | 30250 | 30200 | 30250 | 30150 | 978 |
| 505 | 20240219 | 105100 | 10147267650 | 30200 | 30150 | 30200 | 30150 | 380 |
| 506 | 20240219 | 105000 | 10135802950 | 30150 | 30150 | 30150 | 30150 | 499 |
| 507 | 20240219 | 104900 | 10120758100 | 30150 | 30200 | 30200 | 30100 | 1262 |
| 508 | 20240219 | 104800 | 10082711750 | 30150 | 30200 | 30200 | 30150 | 128 |
| 509 | 20240219 | 104700 | 10078846750 | 30200 | 30200 | 30250 | 30150 | 888 |
| 510 | 20240219 | 104600 | 10052047050 | 30200 | 30250 | 30250 | 30200 | 233 |
| 511 | 20240219 | 104500 | 10045003300 | 30200 | 30200 | 30200 | 30200 | 220 |
| 512 | 20240219 | 104400 | 10038359300 | 30250 | 30200 | 30250 | 30200 | 143 |
| 513 | 20240219 | 104300 | 10034039550 | 30150 | 30200 | 30200 | 30150 | 317 |
| 514 | 20240219 | 104200 | 10024478100 | 30100 | 30050 | 30150 | 30050 | 20 |
| 515 | 20240219 | 104100 | 10023876050 | 30050 | 30250 | 30300 | 30050 | 3960 |
| 516 | 20240219 | 104000 | 9904499650 | 30250 | 30250 | 30250 | 30200 | 384 |
| 517 | 20240219 | 103900 | 9892884300 | 30250 | 30200 | 30250 | 30200 | 771 |
| 518 | 20240219 | 103800 | 9869562850 | 30200 | 30200 | 30250 | 30200 | 1455 |
| 519 | 20240219 | 103700 | 9825580950 | 30200 | 30150 | 30200 | 30150 | 300 |
| 520 | 20240219 | 103600 | 9816524950 | 30150 | 30100 | 30150 | 30100 | 659 |
| 521 | 20240219 | 103500 | 9796661100 | 30150 | 30100 | 30150 | 30050 | 456 |
| 522 | 20240219 | 103400 | 9782926650 | 30100 | 30100 | 30150 | 30050 | 1909 |
| 523 | 20240219 | 103300 | 9725461050 | 30100 | 30100 | 30100 | 30100 | 298 |
| 524 | 20240219 | 103200 | 9716491250 | 30050 | 30050 | 30100 | 30050 | 261 |
| 525 | 20240219 | 103100 | 9708647950 | 30100 | 30000 | 30100 | 30000 | 405 |
| 526 | 20240219 | 103000 | 9696471450 | 30000 | 30050 | 30050 | 30000 | 1072 |
| 527 | 20240219 | 102900 | 9664261050 | 30050 | 30050 | 30050 | 30000 | 462 |
| 528 | 20240219 | 102800 | 9650379700 | 30050 | 30050 | 30100 | 30050 | 1408 |
| 529 | 20240219 | 102700 | 9608064000 | 30050 | 30050 | 30050 | 30000 | 494 |
| 530 | 20240219 | 102600 | 9593219900 | 30050 | 30000 | 30050 | 30000 | 1115 |
| 531 | 20240219 | 102500 | 9559744450 | 30050 | 30100 | 30100 | 30050 | 5173 |
| 532 | 20240219 | 102400 | 9404294750 | 30100 | 30100 | 30150 | 30100 | 914 |
| 533 | 20240219 | 102300 | 9376783300 | 30100 | 30150 | 30150 | 30100 | 2161 |
| 534 | 20240219 | 102200 | 9311724350 | 30150 | 30150 | 30150 | 30100 | 971 |
| 535 | 20240219 | 102100 | 9282450700 | 30100 | 30150 | 30150 | 30100 | 446 |
| 536 | 20240219 | 102000 | 9269004450 | 30100 | 30150 | 30150 | 30100 | 186 |
| 537 | 20240219 | 101900 | 9263405400 | 30100 | 30100 | 30150 | 30050 | 4078 |
| 538 | 20240219 | 101800 | 9140822550 | 30100 | 30100 | 30100 | 30050 | 160 |
| 539 | 20240219 | 101700 | 9136010200 | 30100 | 30100 | 30150 | 30050 | 2499 |
| 540 | 20240219 | 101600 | 9060801150 | 30150 | 30200 | 30200 | 30150 | 1711 |
| 541 | 20240219 | 101500 | 9009207950 | 30200 | 30150 | 30200 | 30150 | 473 |
| 542 | 20240219 | 101400 | 8994943300 | 30200 | 30250 | 30300 | 30200 | 1494 |
| 543 | 20240219 | 101300 | 8949818150 | 30200 | 30100 | 30250 | 30100 | 804 |
| 544 | 20240219 | 101200 | 8925568250 | 30100 | 30100 | 30100 | 30050 | 1270 |
| 545 | 20240219 | 101100 | 8887354750 | 30100 | 30200 | 30200 | 30100 | 2298 |
| 546 | 20240219 | 101000 | 8818067950 | 30200 | 30250 | 30250 | 30150 | 291 |
| 547 | 20240219 | 100900 | 8809276450 | 30250 | 30200 | 30250 | 30150 | 1540 |
| 548 | 20240219 | 100800 | 8762758150 | 30200 | 30150 | 30200 | 30100 | 436 |
| 549 | 20240219 | 100700 | 8749616100 | 30150 | 30100 | 30200 | 30050 | 489 |
| 550 | 20240219 | 100600 | 8734899200 | 30150 | 30150 | 30200 | 30100 | 2722 |
| 551 | 20240219 | 100500 | 8652942450 | 30150 | 30150 | 30300 | 30150 | 66 |
| 552 | 20240219 | 100400 | 8650951450 | 30150 | 30350 | 30350 | 30150 | 219 |
| 553 | 20240219 | 100300 | 8644314400 | 30350 | 30100 | 30350 | 30050 | 9390 |
| 554 | 20240219 | 100200 | 8361652950 | 30050 | 30050 | 30100 | 30000 | 5731 |
| 555 | 20240219 | 100100 | 8189596700 | 30050 | 30000 | 30050 | 30000 | 2892 |
| 556 | 20240219 | 100000 | 8102739100 | 30000 | 30000 | 30050 | 30000 | 5120 |
| 557 | 20240219 | 095900 | 7949134350 | 30050 | 30050 | 30100 | 30000 | 7031 |
| 558 | 20240219 | 095800 | 7737913600 | 30050 | 30150 | 30200 | 30050 | 8318 |
| 559 | 20240219 | 095700 | 7487351850 | 30150 | 30250 | 30250 | 30150 | 1364 |
| 560 | 20240219 | 095600 | 7446166450 | 30200 | 30200 | 30200 | 30200 | 478 |
| 561 | 20240219 | 095500 | 7431730850 | 30200 | 30150 | 30200 | 30150 | 4133 |
| 562 | 20240219 | 095400 | 7307105150 | 30150 | 30250 | 30300 | 30150 | 8407 |
| 563 | 20240219 | 095300 | 7053178600 | 30250 | 30350 | 30350 | 30200 | 9010 |
| 564 | 20240219 | 095200 | 6780750700 | 30300 | 30400 | 30400 | 30300 | 2216 |
| 565 | 20240219 | 095100 | 6713581450 | 30250 | 30250 | 30350 | 30250 | 3544 |
| 566 | 20240219 | 095000 | 6606366700 | 30300 | 30250 | 30300 | 30250 | 1177 |
| 567 | 20240219 | 094900 | 6570759700 | 30250 | 30400 | 30400 | 30250 | 1802 |
| 568 | 20240219 | 094800 | 6516131000 | 30400 | 30400 | 30400 | 30350 | 2327 |
| 569 | 20240219 | 094700 | 6445503200 | 30350 | 30350 | 30400 | 30350 | 114 |
| 570 | 20240219 | 094600 | 6442040450 | 30350 | 30350 | 30350 | 30300 | 164 |
| 571 | 20240219 | 094500 | 6437063450 | 30300 | 30300 | 30350 | 30300 | 171 |
| 572 | 20240219 | 094400 | 6431880300 | 30300 | 30300 | 30300 | 30250 | 227 |
| 573 | 20240219 | 094300 | 6425003050 | 30300 | 30300 | 30300 | 30250 | 2380 |
| 574 | 20240219 | 094200 | 6352977900 | 30300 | 30300 | 30300 | 30300 | 316 |
| 575 | 20240219 | 094100 | 6343403100 | 30350 | 30350 | 30350 | 30250 | 16580 |
| 576 | 20240219 | 094000 | 5841656700 | 30300 | 30400 | 30400 | 30300 | 654 |
| 577 | 20240219 | 093900 | 5821803550 | 30350 | 30350 | 30350 | 30350 | 27 |
| 578 | 20240219 | 093800 | 5820984100 | 30350 | 30400 | 30500 | 30300 | 1442 |
| 579 | 20240219 | 093700 | 5777184800 | 30350 | 30450 | 30450 | 30350 | 2669 |
| 580 | 20240219 | 093600 | 5696173700 | 30400 | 30350 | 30500 | 30350 | 319 |
| 581 | 20240219 | 093500 | 5686477000 | 30350 | 30550 | 30550 | 30350 | 2236 |
| 582 | 20240219 | 093400 | 5618497100 | 30550 | 30550 | 30550 | 30500 | 1328 |
| 583 | 20240219 | 093300 | 5577983550 | 30550 | 30500 | 30550 | 30500 | 321 |
| 584 | 20240219 | 093200 | 5568178900 | 30550 | 30600 | 30600 | 30500 | 1261 |
| 585 | 20240219 | 093100 | 5529639800 | 30550 | 30550 | 30550 | 30550 | 3319 |
| 586 | 20240219 | 093000 | 5428244350 | 30550 | 30450 | 30550 | 30400 | 4428 |
| 587 | 20240219 | 092900 | 5293226450 | 30450 | 30300 | 30500 | 30250 | 4698 |
| 588 | 20240219 | 092800 | 5150637350 | 30300 | 30300 | 30300 | 30250 | 3237 |
| 589 | 20240219 | 092700 | 5052648400 | 30300 | 30300 | 30350 | 30200 | 4399 |
| 590 | 20240219 | 092600 | 4919563750 | 30300 | 30250 | 30300 | 30250 | 2517 |
| 591 | 20240219 | 092500 | 4843303650 | 30250 | 30350 | 30350 | 30200 | 4629 |
| 592 | 20240219 | 092400 | 4703276150 | 30250 | 30500 | 30500 | 30250 | 11918 |
| 593 | 20240219 | 092300 | 4341717150 | 30500 | 30400 | 30500 | 30400 | 4759 |
| 594 | 20240219 | 092200 | 4196920300 | 30400 | 30450 | 30450 | 30400 | 471 |
| 595 | 20240219 | 092100 | 4182601850 | 30450 | 30400 | 30450 | 30400 | 1701 |
| 596 | 20240219 | 092000 | 4130847800 | 30400 | 30350 | 30400 | 30300 | 1976 |
| 597 | 20240219 | 091900 | 4070875300 | 30300 | 30400 | 30400 | 30300 | 3838 |
| 598 | 20240219 | 091800 | 3954465400 | 30400 | 30300 | 30400 | 30300 | 2289 |
| 599 | 20240219 | 091700 | 3885096750 | 30300 | 30500 | 30500 | 30250 | 10682 |
| 600 | 20240219 | 091600 | 3560529600 | 30500 | 30500 | 30550 | 30500 | 2191 |
| 601 | 20240219 | 091500 | 3493702400 | 30500 | 30450 | 30500 | 30450 | 1863 |
| 602 | 20240219 | 091400 | 3436938050 | 30450 | 30500 | 30550 | 30450 | 3662 |
| 603 | 20240219 | 091300 | 3325223950 | 30450 | 30300 | 30450 | 30250 | 1636 |
| 604 | 20240219 | 091200 | 3275520300 | 30400 | 30300 | 30400 | 30300 | 5350 |
| 605 | 20240219 | 091100 | 3113376600 | 30300 | 30450 | 30550 | 30200 | 11269 |
| 606 | 20240219 | 091000 | 2771322100 | 30400 | 30350 | 30500 | 30300 | 4287 |
| 607 | 20240219 | 090900 | 2641239550 | 30300 | 30500 | 30500 | 30150 | 9331 |
| 608 | 20240219 | 090800 | 2358419850 | 30550 | 30700 | 30700 | 30500 | 8764 |
| 609 | 20240219 | 090700 | 2090283750 | 30600 | 30950 | 30950 | 30600 | 7820 |
| 610 | 20240219 | 090600 | 1850065250 | 30800 | 30650 | 31000 | 30650 | 6460 |
| 611 | 20240219 | 090500 | 1650796250 | 30650 | 31000 | 31050 | 30600 | 8768 |
| 612 | 20240219 | 090400 | 1380923850 | 31000 | 31100 | 31100 | 31000 | 3198 |
| 613 | 20240219 | 090300 | 1281646300 | 31050 | 31100 | 31150 | 31050 | 2836 |
| 614 | 20240219 | 090200 | 1193444450 | 31100 | 31400 | 31400 | 30900 | 13872 |
| 615 | 20240219 | 090100 | 762014400 | 31500 | 31300 | 31700 | 31250 | 6266 |
| 616 | 20240219 | 090000 | 564788700 | 31400 | 31500 | 31500 | 31200 | 14857 |