33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 5521 |
| 3 | 20240219 | 192000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 4 | 20240219 | 191900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 5 | 20240219 | 191800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 6 | 20240219 | 191700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 7 | 20240219 | 191600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 8 | 20240219 | 191500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 9 | 20240219 | 191400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 10 | 20240219 | 191300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 11 | 20240219 | 191200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 12 | 20240219 | 191100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 13 | 20240219 | 191000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 14 | 20240219 | 190900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 15 | 20240219 | 190800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 16 | 20240219 | 190700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 17 | 20240219 | 190600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 18 | 20240219 | 190500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 19 | 20240219 | 190400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 20 | 20240219 | 190300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 21 | 20240219 | 190200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 22 | 20240219 | 190100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 23 | 20240219 | 190000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 24 | 20240219 | 185900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 25 | 20240219 | 185800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 26 | 20240219 | 185700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 27 | 20240219 | 185600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 28 | 20240219 | 185500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 29 | 20240219 | 185400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 30 | 20240219 | 185300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 31 | 20240219 | 185200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 32 | 20240219 | 185100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 5521 |
| 33 | 20240219 | 185000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 34 | 20240219 | 184900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 35 | 20240219 | 184800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 36 | 20240219 | 184700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 37 | 20240219 | 184600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 38 | 20240219 | 184500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 39 | 20240219 | 184400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 40 | 20240219 | 184300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 41 | 20240219 | 184200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 42 | 20240219 | 184100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 43 | 20240219 | 184000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 44 | 20240219 | 183900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 45 | 20240219 | 183800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 46 | 20240219 | 183700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 47 | 20240219 | 183600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 48 | 20240219 | 183500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 49 | 20240219 | 183400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 50 | 20240219 | 183300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 51 | 20240219 | 183200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 52 | 20240219 | 183100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 53 | 20240219 | 183000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 54 | 20240219 | 182900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 55 | 20240219 | 182800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 56 | 20240219 | 182700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 57 | 20240219 | 182600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 58 | 20240219 | 182500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 59 | 20240219 | 182400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 60 | 20240219 | 182300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 61 | 20240219 | 182200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 62 | 20240219 | 182100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 5521 |
| 63 | 20240219 | 182000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 64 | 20240219 | 181900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 65 | 20240219 | 181800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 66 | 20240219 | 181700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 67 | 20240219 | 181600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 68 | 20240219 | 181500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 69 | 20240219 | 181400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 70 | 20240219 | 181300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 71 | 20240219 | 181200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 72 | 20240219 | 181100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 73 | 20240219 | 181000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 74 | 20240219 | 180900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 75 | 20240219 | 180800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 76 | 20240219 | 180700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 77 | 20240219 | 180600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 78 | 20240219 | 180500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 79 | 20240219 | 180400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 80 | 20240219 | 180300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 81 | 20240219 | 180200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 82 | 20240219 | 180100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 83 | 20240219 | 180000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 84 | 20240219 | 175900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 85 | 20240219 | 175800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 86 | 20240219 | 175700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 87 | 20240219 | 175600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 88 | 20240219 | 175500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 89 | 20240219 | 175400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 90 | 20240219 | 175300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 91 | 20240219 | 175200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 92 | 20240219 | 175100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 5521 |
| 93 | 20240219 | 175000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 94 | 20240219 | 174900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 95 | 20240219 | 174800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 96 | 20240219 | 174700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 97 | 20240219 | 174600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 98 | 20240219 | 174500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 99 | 20240219 | 174400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 100 | 20240219 | 174300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 101 | 20240219 | 174200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 102 | 20240219 | 174100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 103 | 20240219 | 174000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 104 | 20240219 | 173900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 105 | 20240219 | 173800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 106 | 20240219 | 173700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 107 | 20240219 | 173600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 108 | 20240219 | 173500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 109 | 20240219 | 173400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 110 | 20240219 | 173300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 111 | 20240219 | 173200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 112 | 20240219 | 173100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 113 | 20240219 | 173000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 114 | 20240219 | 172900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 115 | 20240219 | 172800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 116 | 20240219 | 172700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 117 | 20240219 | 172600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 118 | 20240219 | 172500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 119 | 20240219 | 172400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 120 | 20240219 | 172300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 121 | 20240219 | 172200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 122 | 20240219 | 172100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 5521 |
| 123 | 20240219 | 172000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 124 | 20240219 | 171900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 125 | 20240219 | 171800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 126 | 20240219 | 171700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 127 | 20240219 | 171600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 128 | 20240219 | 171500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 129 | 20240219 | 171400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 130 | 20240219 | 171300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 131 | 20240219 | 171200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 132 | 20240219 | 171100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 133 | 20240219 | 171000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 134 | 20240219 | 170900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 135 | 20240219 | 170800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 136 | 20240219 | 170700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 137 | 20240219 | 170600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 138 | 20240219 | 170500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 139 | 20240219 | 170400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 140 | 20240219 | 170300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 141 | 20240219 | 170200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 142 | 20240219 | 170100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 143 | 20240219 | 170000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 144 | 20240219 | 165900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 145 | 20240219 | 165800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 146 | 20240219 | 165700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 147 | 20240219 | 165600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 148 | 20240219 | 165500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 149 | 20240219 | 165400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 150 | 20240219 | 165300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 151 | 20240219 | 165200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 152 | 20240219 | 165100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 5521 |
| 153 | 20240219 | 165000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 154 | 20240219 | 164900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 155 | 20240219 | 164800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 156 | 20240219 | 164700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 157 | 20240219 | 164600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 158 | 20240219 | 164500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 159 | 20240219 | 164400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 160 | 20240219 | 164300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 161 | 20240219 | 164200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 162 | 20240219 | 164100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 163 | 20240219 | 164000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 164 | 20240219 | 163900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 165 | 20240219 | 163800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 166 | 20240219 | 163700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 167 | 20240219 | 163600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 168 | 20240219 | 163500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 169 | 20240219 | 163400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 170 | 20240219 | 163300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 171 | 20240219 | 163200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 172 | 20240219 | 163100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 173 | 20240219 | 163000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 174 | 20240219 | 162900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 175 | 20240219 | 162800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 176 | 20240219 | 162700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 177 | 20240219 | 162600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 178 | 20240219 | 162500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 179 | 20240219 | 162400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 180 | 20240219 | 162300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 181 | 20240219 | 162200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 182 | 20240219 | 162100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 5521 |
| 183 | 20240219 | 162000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 184 | 20240219 | 161900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 185 | 20240219 | 161800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 186 | 20240219 | 161700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 187 | 20240219 | 161600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 188 | 20240219 | 161500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 189 | 20240219 | 161400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 190 | 20240219 | 161300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 191 | 20240219 | 161200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 192 | 20240219 | 161100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 193 | 20240219 | 161000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 194 | 20240219 | 160900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 195 | 20240219 | 160800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 196 | 20240219 | 160700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 197 | 20240219 | 160600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 198 | 20240219 | 160500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 199 | 20240219 | 160400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 200 | 20240219 | 160300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 201 | 20240219 | 160200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 202 | 20240219 | 160100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 203 | 20240219 | 160000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 204 | 20240219 | 155900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 205 | 20240219 | 155800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 206 | 20240219 | 155700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 207 | 20240219 | 155600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 208 | 20240219 | 155500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 209 | 20240219 | 155400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 210 | 20240219 | 155300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 211 | 20240219 | 155200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 212 | 20240219 | 155100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 5521 |
| 213 | 20240219 | 155000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 214 | 20240219 | 154900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 215 | 20240219 | 154800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 216 | 20240219 | 154700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 217 | 20240219 | 154600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 218 | 20240219 | 154500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 219 | 20240219 | 154400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 220 | 20240219 | 154300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 221 | 20240219 | 154200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 222 | 20240219 | 154100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 223 | 20240219 | 154000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 224 | 20240219 | 153900 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 225 | 20240219 | 153800 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 226 | 20240219 | 153700 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 227 | 20240219 | 153600 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 228 | 20240219 | 153500 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 229 | 20240219 | 153400 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 230 | 20240219 | 153300 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 231 | 20240219 | 153200 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 232 | 20240219 | 153100 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 233 | 20240219 | 153000 | 8134590100 | 20200 | 20200 | 20200 | 20200 | 5521 |
| 234 | 20240219 | 152900 | 8023065900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 235 | 20240219 | 152800 | 8023065900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 236 | 20240219 | 152700 | 8023065900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 237 | 20240219 | 152600 | 8023065900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 238 | 20240219 | 152500 | 8023065900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 239 | 20240219 | 152400 | 8023065900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 240 | 20240219 | 152300 | 8023065900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 241 | 20240219 | 152200 | 8023065900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 242 | 20240219 | 152100 | 8023065900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 243 | 20240219 | 152000 | 8023065900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 244 | 20240219 | 151900 | 8023065900 | 20150 | 20050 | 20150 | 20050 | 669 |
| 245 | 20240219 | 151800 | 8009602400 | 20050 | 20150 | 20150 | 20050 | 360 |
| 246 | 20240219 | 151700 | 8002351400 | 20150 | 19990 | 20150 | 19990 | 5936 |
| 247 | 20240219 | 151600 | 7883083850 | 20000 | 19990 | 20050 | 19990 | 631 |
| 248 | 20240219 | 151500 | 7870463760 | 19990 | 20000 | 20050 | 19990 | 1119 |
| 249 | 20240219 | 151400 | 7848088740 | 20000 | 20050 | 20050 | 19990 | 778 |
| 250 | 20240219 | 151300 | 7832526940 | 19990 | 20000 | 20050 | 19990 | 499 |
| 251 | 20240219 | 151200 | 7822550560 | 20000 | 20050 | 20050 | 19990 | 732 |
| 252 | 20240219 | 151100 | 7807900750 | 20000 | 20050 | 20050 | 20000 | 544 |
| 253 | 20240219 | 151000 | 7797005000 | 20050 | 20050 | 20050 | 20000 | 911 |
| 254 | 20240219 | 150900 | 7778755400 | 20000 | 19990 | 20000 | 19990 | 493 |
| 255 | 20240219 | 150800 | 7768898750 | 19990 | 19990 | 20050 | 19990 | 338 |
| 256 | 20240219 | 150700 | 7762136810 | 19990 | 20050 | 20050 | 19990 | 439 |
| 257 | 20240219 | 150600 | 7753351850 | 20000 | 20050 | 20050 | 19990 | 827 |
| 258 | 20240219 | 150500 | 7736803390 | 20000 | 20050 | 20050 | 20000 | 157 |
| 259 | 20240219 | 150400 | 7733659290 | 20000 | 20050 | 20050 | 19990 | 429 |
| 260 | 20240219 | 150300 | 7725076200 | 19990 | 20000 | 20050 | 19990 | 1138 |
| 261 | 20240219 | 150200 | 7702307500 | 20050 | 19990 | 20050 | 19990 | 376 |
| 262 | 20240219 | 150100 | 7694786760 | 19990 | 20000 | 20000 | 19990 | 241 |
| 263 | 20240219 | 150000 | 7689969160 | 20000 | 20000 | 20050 | 19990 | 676 |
| 264 | 20240219 | 145900 | 7676449900 | 20000 | 20000 | 20000 | 20000 | 454 |
| 265 | 20240219 | 145800 | 7667369900 | 20000 | 20000 | 20050 | 20000 | 260 |
| 266 | 20240219 | 145700 | 7662168950 | 20000 | 20000 | 20000 | 19990 | 1426 |
| 267 | 20240219 | 145600 | 7633649130 | 20000 | 20000 | 20050 | 19990 | 1666 |
| 268 | 20240219 | 145500 | 7600329650 | 20000 | 20000 | 20050 | 19990 | 728 |
| 269 | 20240219 | 145400 | 7585762590 | 19990 | 19990 | 20000 | 19990 | 190 |
| 270 | 20240219 | 145300 | 7581963650 | 19990 | 20000 | 20050 | 19990 | 685 |
| 271 | 20240219 | 145200 | 7568262760 | 20000 | 20050 | 20050 | 20000 | 698 |
| 272 | 20240219 | 145100 | 7554292460 | 20000 | 19990 | 20050 | 19990 | 351 |
| 273 | 20240219 | 145000 | 7547273340 | 19990 | 19990 | 20000 | 19980 | 535 |
| 274 | 20240219 | 144900 | 7536578370 | 20000 | 20050 | 20050 | 19990 | 1162 |
| 275 | 20240219 | 144800 | 7513338200 | 20000 | 20000 | 20000 | 19980 | 927 |
| 276 | 20240219 | 144700 | 7494800560 | 20000 | 20050 | 20050 | 20000 | 175 |
| 277 | 20240219 | 144600 | 7491297560 | 20050 | 20000 | 20050 | 19990 | 776 |
| 278 | 20240219 | 144500 | 7475776050 | 20000 | 20000 | 20050 | 20000 | 820 |
| 279 | 20240219 | 144400 | 7459346700 | 20000 | 20000 | 20100 | 20000 | 365 |
| 280 | 20240219 | 144300 | 7452022250 | 20000 | 20050 | 20100 | 20000 | 1084 |
| 281 | 20240219 | 144200 | 7430301050 | 20100 | 20000 | 20100 | 19990 | 1531 |
| 282 | 20240219 | 144100 | 7399630410 | 20000 | 19980 | 20050 | 19980 | 629 |
| 283 | 20240219 | 144000 | 7387050620 | 19980 | 20000 | 20050 | 19980 | 929 |
| 284 | 20240219 | 143900 | 7368478850 | 20050 | 20000 | 20050 | 20000 | 549 |
| 285 | 20240219 | 143800 | 7357494750 | 20000 | 20000 | 20050 | 20000 | 1851 |
| 286 | 20240219 | 143700 | 7320419650 | 20000 | 20000 | 20050 | 20000 | 485 |
| 287 | 20240219 | 143600 | 7310718750 | 20000 | 20050 | 20050 | 20000 | 418 |
| 288 | 20240219 | 143500 | 7302343700 | 20000 | 20000 | 20100 | 20000 | 738 |
| 289 | 20240219 | 143400 | 7287556900 | 20000 | 20000 | 20050 | 20000 | 477 |
| 290 | 20240219 | 143300 | 7278000350 | 20000 | 20050 | 20100 | 20000 | 865 |
| 291 | 20240219 | 143200 | 7260669350 | 20050 | 20000 | 20100 | 20000 | 523 |
| 292 | 20240219 | 143100 | 7250187600 | 20000 | 20050 | 20100 | 20000 | 684 |
| 293 | 20240219 | 143000 | 7236474450 | 20050 | 20050 | 20150 | 20050 | 1139 |
| 294 | 20240219 | 142900 | 7213603600 | 20050 | 20050 | 20050 | 20050 | 176 |
| 295 | 20240219 | 142800 | 7210074800 | 20050 | 20050 | 20100 | 20050 | 985 |
| 296 | 20240219 | 142700 | 7190308600 | 20050 | 20000 | 20100 | 20000 | 648 |
| 297 | 20240219 | 142600 | 7177332250 | 20000 | 20000 | 20050 | 20000 | 181 |
| 298 | 20240219 | 142500 | 7173711150 | 20000 | 20000 | 20050 | 20000 | 1075 |
| 299 | 20240219 | 142400 | 7152192500 | 20000 | 20000 | 20050 | 20000 | 215 |
| 300 | 20240219 | 142300 | 7147891300 | 20000 | 20000 | 20000 | 20000 | 631 |
| 301 | 20240219 | 142200 | 7135271300 | 20000 | 20050 | 20100 | 20000 | 231 |
| 302 | 20240219 | 142100 | 7130634250 | 20050 | 20000 | 20100 | 20000 | 681 |
| 303 | 20240219 | 142000 | 7116983350 | 20000 | 20100 | 20100 | 20000 | 637 |
| 304 | 20240219 | 141900 | 7104217300 | 20100 | 20000 | 20100 | 20000 | 348 |
| 305 | 20240219 | 141800 | 7097241150 | 20000 | 19990 | 20050 | 19980 | 714 |
| 306 | 20240219 | 141700 | 7082961880 | 19990 | 19990 | 20100 | 19980 | 868 |
| 307 | 20240219 | 141600 | 7065607480 | 19990 | 19980 | 19990 | 19980 | 516 |
| 308 | 20240219 | 141500 | 7055293770 | 19980 | 20000 | 20000 | 19980 | 2161 |
| 309 | 20240219 | 141400 | 7012097460 | 20000 | 20000 | 20000 | 20000 | 289 |
| 310 | 20240219 | 141300 | 7006317460 | 20000 | 20000 | 20050 | 20000 | 590 |
| 311 | 20240219 | 141200 | 6994516610 | 20000 | 20000 | 20000 | 20000 | 250 |
| 312 | 20240219 | 141100 | 6989516610 | 20000 | 20050 | 20050 | 20000 | 502 |
| 313 | 20240219 | 141000 | 6979469960 | 20050 | 20000 | 20050 | 20000 | 697 |
| 314 | 20240219 | 140900 | 6965529460 | 20000 | 20050 | 20150 | 20000 | 2026 |
| 315 | 20240219 | 140800 | 6924814360 | 20050 | 20000 | 20100 | 19990 | 742 |
| 316 | 20240219 | 140700 | 6909940950 | 20000 | 20000 | 20000 | 20000 | 3426 |
| 317 | 20240219 | 140600 | 6841420950 | 20000 | 20050 | 20050 | 20000 | 350 |
| 318 | 20240219 | 140500 | 6834407350 | 20050 | 20050 | 20050 | 20000 | 755 |
| 319 | 20240219 | 140400 | 6819280350 | 20050 | 20000 | 20050 | 20000 | 406 |
| 320 | 20240219 | 140300 | 6811157000 | 20000 | 20000 | 20050 | 20000 | 415 |
| 321 | 20240219 | 140200 | 6802837500 | 20000 | 20050 | 20050 | 20000 | 801 |
| 322 | 20240219 | 140100 | 6786810450 | 20050 | 20050 | 20050 | 20000 | 281 |
| 323 | 20240219 | 140000 | 6781182450 | 20050 | 20050 | 20100 | 20000 | 615 |
| 324 | 20240219 | 135900 | 6768850800 | 20100 | 20000 | 20100 | 20000 | 558 |
| 325 | 20240219 | 135800 | 6757660350 | 20000 | 20050 | 20050 | 20000 | 1090 |
| 326 | 20240219 | 135700 | 6735838950 | 20050 | 20050 | 20100 | 20000 | 444 |
| 327 | 20240219 | 135600 | 6726937000 | 20050 | 20000 | 20050 | 20000 | 558 |
| 328 | 20240219 | 135500 | 6715757350 | 20100 | 20050 | 20100 | 20000 | 755 |
| 329 | 20240219 | 135400 | 6700625050 | 20050 | 20050 | 20050 | 20000 | 978 |
| 330 | 20240219 | 135300 | 6681018050 | 20050 | 20100 | 20150 | 20050 | 551 |
| 331 | 20240219 | 135200 | 6669962200 | 20150 | 20100 | 20150 | 20100 | 518 |
| 332 | 20240219 | 135100 | 6659541750 | 20050 | 20050 | 20100 | 20050 | 401 |
| 333 | 20240219 | 135000 | 6651482850 | 20050 | 20100 | 20150 | 20050 | 359 |
| 334 | 20240219 | 134900 | 6644266700 | 20100 | 20100 | 20150 | 20100 | 568 |
| 335 | 20240219 | 134800 | 6632824450 | 20100 | 20000 | 20100 | 20000 | 293 |
| 336 | 20240219 | 134700 | 6626947300 | 20050 | 20050 | 20150 | 20000 | 1978 |
| 337 | 20240219 | 134600 | 6587173450 | 20050 | 20050 | 20100 | 20050 | 424 |
| 338 | 20240219 | 134500 | 6578665100 | 20050 | 20050 | 20050 | 19990 | 576 |
| 339 | 20240219 | 134400 | 6567123380 | 20050 | 20000 | 20050 | 19990 | 227 |
| 340 | 20240219 | 134300 | 6562584160 | 20000 | 19990 | 20050 | 19980 | 184 |
| 341 | 20240219 | 134200 | 6558903340 | 20000 | 19990 | 20050 | 19980 | 311 |
| 342 | 20240219 | 134100 | 6552686640 | 19980 | 19980 | 20050 | 19980 | 437 |
| 343 | 20240219 | 134000 | 6543935680 | 19980 | 19970 | 19980 | 19960 | 356 |
| 344 | 20240219 | 133900 | 6536825600 | 19980 | 19980 | 19980 | 19980 | 164 |
| 345 | 20240219 | 133800 | 6533548880 | 19980 | 19970 | 19980 | 19970 | 277 |
| 346 | 20240219 | 133700 | 6528014640 | 19970 | 19970 | 19990 | 19960 | 313 |
| 347 | 20240219 | 133600 | 6521763320 | 19970 | 19970 | 20000 | 19960 | 686 |
| 348 | 20240219 | 133500 | 6508050190 | 19970 | 19990 | 20000 | 19970 | 574 |
| 349 | 20240219 | 133400 | 6496582200 | 19990 | 19990 | 19990 | 19990 | 242 |
| 350 | 20240219 | 133300 | 6491744620 | 19990 | 19980 | 20000 | 19980 | 173 |
| 351 | 20240219 | 133200 | 6488287190 | 19970 | 19980 | 19980 | 19960 | 288 |
| 352 | 20240219 | 133100 | 6482536020 | 19980 | 19970 | 19980 | 19970 | 209 |
| 353 | 20240219 | 133000 | 6478360230 | 19970 | 19950 | 20000 | 19950 | 991 |
| 354 | 20240219 | 132900 | 6458556440 | 19980 | 19920 | 19980 | 19920 | 610 |
| 355 | 20240219 | 132800 | 6446375740 | 19920 | 19930 | 19940 | 19920 | 202 |
| 356 | 20240219 | 132700 | 6442350190 | 19930 | 19930 | 19950 | 19910 | 269 |
| 357 | 20240219 | 132600 | 6436991120 | 19970 | 19940 | 19980 | 19920 | 2409 |
| 358 | 20240219 | 132500 | 6388887160 | 19940 | 19910 | 19950 | 19910 | 82 |
| 359 | 20240219 | 132400 | 6387252790 | 19910 | 19930 | 19940 | 19910 | 497 |
| 360 | 20240219 | 132300 | 6377346680 | 19930 | 19920 | 19940 | 19920 | 65 |
| 361 | 20240219 | 132200 | 6376050670 | 19910 | 19900 | 19940 | 19900 | 1760 |
| 362 | 20240219 | 132100 | 6341008450 | 19900 | 19910 | 19910 | 19900 | 560 |
| 363 | 20240219 | 132000 | 6329861260 | 19910 | 19920 | 19930 | 19910 | 337 |
| 364 | 20240219 | 131900 | 6323150360 | 19930 | 19940 | 19940 | 19920 | 714 |
| 365 | 20240219 | 131800 | 6308917710 | 19940 | 19940 | 19950 | 19940 | 32 |
| 366 | 20240219 | 131700 | 6308279620 | 19940 | 19950 | 19950 | 19940 | 330 |
| 367 | 20240219 | 131600 | 6301699250 | 19940 | 19940 | 19980 | 19930 | 256 |
| 368 | 20240219 | 131500 | 6296590710 | 19940 | 19970 | 19970 | 19930 | 4840 |
| 369 | 20240219 | 131400 | 6199977950 | 19970 | 19970 | 19980 | 19970 | 252 |
| 370 | 20240219 | 131300 | 6194945060 | 19970 | 19970 | 19980 | 19970 | 303 |
| 371 | 20240219 | 131200 | 6188892790 | 19980 | 19980 | 19980 | 19970 | 418 |
| 372 | 20240219 | 131100 | 6180543550 | 19980 | 19980 | 19980 | 19970 | 20 |
| 373 | 20240219 | 131000 | 6180143980 | 19980 | 19990 | 20000 | 19970 | 611 |
| 374 | 20240219 | 130900 | 6167930830 | 19980 | 20000 | 20000 | 19980 | 389 |
| 375 | 20240219 | 130800 | 6160155680 | 19980 | 19970 | 19980 | 19970 | 268 |
| 376 | 20240219 | 130700 | 6154801180 | 19980 | 20000 | 20000 | 19980 | 3243 |
| 377 | 20240219 | 130600 | 6089968600 | 20050 | 20000 | 20050 | 20000 | 29 |
| 378 | 20240219 | 130500 | 6089388100 | 20050 | 20000 | 20050 | 20000 | 1341 |
| 379 | 20240219 | 130400 | 6062567200 | 20000 | 20000 | 20000 | 20000 | 1505 |
| 380 | 20240219 | 130300 | 6032467200 | 20000 | 20050 | 20050 | 20000 | 442 |
| 381 | 20240219 | 130200 | 6023612450 | 20000 | 20000 | 20050 | 20000 | 290 |
| 382 | 20240219 | 130100 | 6017812400 | 20000 | 20050 | 20050 | 20000 | 187 |
| 383 | 20240219 | 130000 | 6014071250 | 20000 | 20000 | 20050 | 20000 | 308 |
| 384 | 20240219 | 125900 | 6007904950 | 20000 | 20000 | 20050 | 20000 | 439 |
| 385 | 20240219 | 125800 | 5999123900 | 20000 | 20100 | 20100 | 20000 | 1848 |
| 386 | 20240219 | 125700 | 5962078250 | 20050 | 20050 | 20100 | 20050 | 595 |
| 387 | 20240219 | 125600 | 5950140150 | 20100 | 20050 | 20100 | 20050 | 158 |
| 388 | 20240219 | 125500 | 5946972150 | 20100 | 20050 | 20100 | 20050 | 240 |
| 389 | 20240219 | 125400 | 5942157650 | 20100 | 20050 | 20100 | 20050 | 481 |
| 390 | 20240219 | 125300 | 5932503400 | 20100 | 20050 | 20100 | 20050 | 697 |
| 391 | 20240219 | 125200 | 5918527300 | 20100 | 20050 | 20100 | 20050 | 556 |
| 392 | 20240219 | 125100 | 5907364550 | 20050 | 20100 | 20150 | 20050 | 2269 |
| 393 | 20240219 | 125000 | 5861810000 | 20100 | 20100 | 20150 | 20100 | 258 |
| 394 | 20240219 | 124900 | 5856623350 | 20150 | 20150 | 20150 | 20100 | 354 |
| 395 | 20240219 | 124800 | 5849501250 | 20100 | 20150 | 20150 | 20100 | 467 |
| 396 | 20240219 | 124700 | 5840113650 | 20100 | 20100 | 20100 | 20100 | 60 |
| 397 | 20240219 | 124600 | 5838907650 | 20100 | 20200 | 20200 | 20100 | 1443 |
| 398 | 20240219 | 124500 | 5809833750 | 20200 | 20150 | 20200 | 20150 | 124 |
| 399 | 20240219 | 124400 | 5807334300 | 20150 | 20150 | 20150 | 20150 | 489 |
| 400 | 20240219 | 124300 | 5797480950 | 20150 | 20150 | 20200 | 20150 | 341 |
| 401 | 20240219 | 124200 | 5790602650 | 20150 | 20150 | 20200 | 20150 | 72 |
| 402 | 20240219 | 124100 | 5789151750 | 20150 | 20200 | 20250 | 20150 | 587 |
| 403 | 20240219 | 124000 | 5777294150 | 20200 | 20200 | 20250 | 20200 | 249 |
| 404 | 20240219 | 123900 | 5772264300 | 20200 | 20200 | 20250 | 20200 | 513 |
| 405 | 20240219 | 123800 | 5761899400 | 20200 | 20200 | 20200 | 20200 | 191 |
| 406 | 20240219 | 123700 | 5758041200 | 20200 | 20200 | 20200 | 20200 | 404 |
| 407 | 20240219 | 123600 | 5749880400 | 20250 | 20200 | 20250 | 20200 | 661 |
| 408 | 20240219 | 123500 | 5736502800 | 20200 | 20200 | 20250 | 20200 | 312 |
| 409 | 20240219 | 123400 | 5730197500 | 20150 | 20200 | 20250 | 20150 | 504 |
| 410 | 20240219 | 123300 | 5720012950 | 20200 | 20250 | 20250 | 20200 | 118 |
| 411 | 20240219 | 123200 | 5717628850 | 20200 | 20200 | 20250 | 20150 | 459 |
| 412 | 20240219 | 123100 | 5708356250 | 20200 | 20200 | 20250 | 20200 | 342 |
| 413 | 20240219 | 123000 | 5701447650 | 20200 | 20200 | 20200 | 20200 | 466 |
| 414 | 20240219 | 122900 | 5692034450 | 20200 | 20150 | 20200 | 20150 | 517 |
| 415 | 20240219 | 122800 | 5681608000 | 20200 | 20200 | 20200 | 20150 | 221 |
| 416 | 20240219 | 122700 | 5677144250 | 20200 | 20150 | 20250 | 20150 | 1091 |
| 417 | 20240219 | 122600 | 5655112050 | 20150 | 20200 | 20200 | 20150 | 223 |
| 418 | 20240219 | 122500 | 5650618050 | 20150 | 20100 | 20250 | 20100 | 1038 |
| 419 | 20240219 | 122400 | 5629698050 | 20100 | 20050 | 20100 | 20050 | 335 |
| 420 | 20240219 | 122300 | 5622977250 | 20050 | 20050 | 20100 | 20050 | 398 |
| 421 | 20240219 | 122200 | 5614994400 | 20050 | 20100 | 20100 | 20050 | 316 |
| 422 | 20240219 | 122100 | 5608651950 | 20050 | 20100 | 20150 | 20050 | 292 |
| 423 | 20240219 | 122000 | 5602793300 | 20100 | 20100 | 20150 | 20100 | 416 |
| 424 | 20240219 | 121900 | 5594431600 | 20100 | 20100 | 20100 | 20050 | 293 |
| 425 | 20240219 | 121800 | 5588549950 | 20100 | 20100 | 20100 | 20050 | 806 |
| 426 | 20240219 | 121700 | 5572381500 | 20100 | 20100 | 20200 | 20100 | 226 |
| 427 | 20240219 | 121600 | 5567831100 | 20100 | 20050 | 20300 | 20050 | 2938 |
| 428 | 20240219 | 121500 | 5508316600 | 20050 | 20150 | 20150 | 20050 | 209 |
| 429 | 20240219 | 121400 | 5504118550 | 20100 | 20150 | 20150 | 20100 | 452 |
| 430 | 20240219 | 121300 | 5495025500 | 20150 | 20100 | 20150 | 20100 | 242 |
| 431 | 20240219 | 121200 | 5490156950 | 20100 | 20100 | 20150 | 20100 | 1381 |
| 432 | 20240219 | 121100 | 5462331850 | 20100 | 20100 | 20150 | 20100 | 358 |
| 433 | 20240219 | 121000 | 5455128750 | 20150 | 20150 | 20200 | 20100 | 300 |
| 434 | 20240219 | 120900 | 5449092900 | 20200 | 20150 | 20200 | 20150 | 353 |
| 435 | 20240219 | 120800 | 5441979100 | 20150 | 20100 | 20200 | 20100 | 850 |
| 436 | 20240219 | 120700 | 5424857700 | 20150 | 20100 | 20150 | 20100 | 175 |
| 437 | 20240219 | 120600 | 5421338450 | 20150 | 20150 | 20200 | 20100 | 517 |
| 438 | 20240219 | 120500 | 5410936250 | 20150 | 20200 | 20200 | 20100 | 331 |
| 439 | 20240219 | 120400 | 5404257700 | 20050 | 20100 | 20200 | 20050 | 380 |
| 440 | 20240219 | 120300 | 5396630750 | 20100 | 20150 | 20200 | 20100 | 355 |
| 441 | 20240219 | 120200 | 5389486250 | 20150 | 20200 | 20250 | 20100 | 367 |
| 442 | 20240219 | 120100 | 5382090050 | 20100 | 20150 | 20250 | 20100 | 623 |
| 443 | 20240219 | 120000 | 5369533500 | 20200 | 20150 | 20200 | 20100 | 267 |
| 444 | 20240219 | 115900 | 5364152650 | 20050 | 20100 | 20150 | 20050 | 112 |
| 445 | 20240219 | 115800 | 5361901500 | 20100 | 20100 | 20150 | 20050 | 828 |
| 446 | 20240219 | 115700 | 5345267750 | 20100 | 20050 | 20200 | 20050 | 79 |
| 447 | 20240219 | 115600 | 5343682150 | 20050 | 20100 | 20200 | 20050 | 518 |
| 448 | 20240219 | 115500 | 5333271550 | 20100 | 20150 | 20150 | 20100 | 362 |
| 449 | 20240219 | 115400 | 5325991050 | 20150 | 20050 | 20150 | 20050 | 209 |
| 450 | 20240219 | 115300 | 5321793700 | 20150 | 20100 | 20150 | 20050 | 561 |
| 451 | 20240219 | 115200 | 5310517400 | 20100 | 20150 | 20150 | 20100 | 119 |
| 452 | 20240219 | 115100 | 5308124600 | 20150 | 20150 | 20150 | 20050 | 749 |
| 453 | 20240219 | 115000 | 5293069100 | 20150 | 20100 | 20150 | 20100 | 701 |
| 454 | 20240219 | 114900 | 5278944900 | 20150 | 20050 | 20150 | 20050 | 306 |
| 455 | 20240219 | 114800 | 5272793500 | 20050 | 20100 | 20150 | 20050 | 511 |
| 456 | 20240219 | 114700 | 5262530650 | 20100 | 20100 | 20150 | 20100 | 370 |
| 457 | 20240219 | 114600 | 5255092750 | 20100 | 20050 | 20150 | 20050 | 1142 |
| 458 | 20240219 | 114500 | 5232148750 | 20150 | 20050 | 20150 | 20050 | 242 |
| 459 | 20240219 | 114400 | 5227283900 | 20050 | 20100 | 20100 | 20050 | 272 |
| 460 | 20240219 | 114300 | 5221818700 | 20100 | 20150 | 20250 | 20050 | 641 |
| 461 | 20240219 | 114200 | 5208912850 | 20100 | 20050 | 20100 | 20050 | 288 |
| 462 | 20240219 | 114100 | 5203128200 | 20100 | 20150 | 20150 | 20100 | 1033 |
| 463 | 20240219 | 114000 | 5182358400 | 20100 | 20100 | 20150 | 20100 | 381 |
| 464 | 20240219 | 113900 | 5174698900 | 20100 | 20100 | 20150 | 20100 | 248 |
| 465 | 20240219 | 113800 | 5169708700 | 20150 | 20100 | 20150 | 20100 | 338 |
| 466 | 20240219 | 113700 | 5162905300 | 20150 | 20100 | 20250 | 20100 | 385 |
| 467 | 20240219 | 113600 | 5155163450 | 20100 | 20100 | 20200 | 20100 | 770 |
| 468 | 20240219 | 113500 | 5139685000 | 20100 | 20100 | 20200 | 20100 | 563 |
| 469 | 20240219 | 113400 | 5128359650 | 20150 | 20150 | 20150 | 20100 | 66 |
| 470 | 20240219 | 113300 | 5127029850 | 20150 | 20150 | 20150 | 20100 | 756 |
| 471 | 20240219 | 113200 | 5111798800 | 20150 | 20150 | 20200 | 20150 | 421 |
| 472 | 20240219 | 113100 | 5103309000 | 20150 | 20150 | 20250 | 20150 | 314 |
| 473 | 20240219 | 113000 | 5096980750 | 20150 | 20150 | 20200 | 20150 | 643 |
| 474 | 20240219 | 112900 | 5084015700 | 20150 | 20200 | 20250 | 20150 | 521 |
| 475 | 20240219 | 112800 | 5073487200 | 20200 | 20250 | 20250 | 20150 | 557 |
| 476 | 20240219 | 112700 | 5062238450 | 20250 | 20250 | 20250 | 20200 | 137 |
| 477 | 20240219 | 112600 | 5059465750 | 20200 | 20200 | 20250 | 20200 | 687 |
| 478 | 20240219 | 112500 | 5045583200 | 20250 | 20150 | 20350 | 20150 | 3877 |
| 479 | 20240219 | 112400 | 4967119500 | 20150 | 20200 | 20250 | 20100 | 4924 |
| 480 | 20240219 | 112300 | 4867730650 | 20200 | 20250 | 20250 | 20200 | 764 |
| 481 | 20240219 | 112200 | 4852290500 | 20250 | 20250 | 20300 | 20250 | 537 |
| 482 | 20240219 | 112100 | 4841415350 | 20250 | 20250 | 20300 | 20250 | 1423 |
| 483 | 20240219 | 112000 | 4812588450 | 20250 | 20300 | 20300 | 20250 | 578 |
| 484 | 20240219 | 111900 | 4800868250 | 20300 | 20350 | 20350 | 20300 | 388 |
| 485 | 20240219 | 111800 | 4792986350 | 20300 | 20350 | 20400 | 20300 | 838 |
| 486 | 20240219 | 111700 | 4775945350 | 20350 | 20400 | 20400 | 20350 | 464 |
| 487 | 20240219 | 111600 | 4766482050 | 20400 | 20400 | 20450 | 20350 | 1183 |
| 488 | 20240219 | 111500 | 4742336550 | 20400 | 20300 | 20450 | 20200 | 3740 |
| 489 | 20240219 | 111400 | 4666157500 | 20350 | 20250 | 20400 | 20200 | 2465 |
| 490 | 20240219 | 111300 | 4616251100 | 20350 | 20350 | 20400 | 20250 | 2999 |
| 491 | 20240219 | 111200 | 4555357550 | 20300 | 20300 | 20400 | 20300 | 445 |
| 492 | 20240219 | 111100 | 4546308250 | 20300 | 20350 | 20450 | 20300 | 928 |
| 493 | 20240219 | 111000 | 4527409500 | 20350 | 20400 | 20500 | 20350 | 1835 |
| 494 | 20240219 | 110900 | 4489885300 | 20450 | 20350 | 20500 | 20350 | 1810 |
| 495 | 20240219 | 110800 | 4452894850 | 20400 | 20350 | 20450 | 20250 | 4371 |
| 496 | 20240219 | 110700 | 4363841700 | 20300 | 20300 | 20350 | 20200 | 3176 |
| 497 | 20240219 | 110600 | 4299341000 | 20250 | 20250 | 20250 | 20200 | 606 |
| 498 | 20240219 | 110500 | 4287076700 | 20250 | 20100 | 20300 | 20050 | 7690 |
| 499 | 20240219 | 110400 | 4131761500 | 20050 | 20100 | 20150 | 20050 | 329 |
| 500 | 20240219 | 110300 | 4125148000 | 20050 | 20050 | 20100 | 20000 | 4008 |
| 501 | 20240219 | 110200 | 4044633850 | 20050 | 20000 | 20100 | 20000 | 1544 |
| 502 | 20240219 | 110100 | 4013681450 | 20000 | 20050 | 20050 | 20000 | 396 |
| 503 | 20240219 | 110000 | 4005751850 | 20050 | 20050 | 20100 | 20000 | 520 |
| 504 | 20240219 | 105900 | 3995341750 | 20100 | 19980 | 20100 | 19980 | 1750 |
| 505 | 20240219 | 105800 | 3960271060 | 19980 | 19960 | 20000 | 19960 | 3184 |
| 506 | 20240219 | 105700 | 3896646310 | 19960 | 19960 | 19960 | 19960 | 403 |
| 507 | 20240219 | 105600 | 3888602430 | 19960 | 19970 | 19970 | 19960 | 332 |
| 508 | 20240219 | 105500 | 3881975010 | 19970 | 19980 | 20000 | 19970 | 711 |
| 509 | 20240219 | 105400 | 3867770930 | 19980 | 19980 | 19980 | 19960 | 284 |
| 510 | 20240219 | 105300 | 3862099710 | 19980 | 19980 | 19990 | 19960 | 253 |
| 511 | 20240219 | 105200 | 3857047420 | 19960 | 19980 | 19980 | 19960 | 445 |
| 512 | 20240219 | 105100 | 3848160780 | 19960 | 19950 | 20050 | 19950 | 5611 |
| 513 | 20240219 | 105000 | 3735980040 | 19950 | 19910 | 19950 | 19910 | 358 |
| 514 | 20240219 | 104900 | 3728847860 | 19930 | 19900 | 19930 | 19900 | 1020 |
| 515 | 20240219 | 104800 | 3708529700 | 19890 | 19900 | 19910 | 19890 | 115 |
| 516 | 20240219 | 104700 | 3706241360 | 19880 | 19880 | 19890 | 19880 | 498 |
| 517 | 20240219 | 104600 | 3696340220 | 19880 | 19880 | 19910 | 19880 | 390 |
| 518 | 20240219 | 104500 | 3688582930 | 19900 | 19850 | 19900 | 19850 | 610 |
| 519 | 20240219 | 104400 | 3676466080 | 19860 | 19850 | 19860 | 19850 | 357 |
| 520 | 20240219 | 104300 | 3669378720 | 19850 | 19830 | 19850 | 19830 | 262 |
| 521 | 20240219 | 104200 | 3664179380 | 19830 | 19890 | 19930 | 19830 | 1733 |
| 522 | 20240219 | 104100 | 3629735340 | 19930 | 19890 | 19930 | 19890 | 71 |
| 523 | 20240219 | 104000 | 3628321750 | 19890 | 19900 | 19950 | 19890 | 1467 |
| 524 | 20240219 | 103900 | 3599119370 | 19940 | 19900 | 19940 | 19900 | 1859 |
| 525 | 20240219 | 103800 | 3562117870 | 19900 | 19930 | 19970 | 19900 | 3219 |
| 526 | 20240219 | 103700 | 3498014690 | 19970 | 19920 | 19970 | 19920 | 363 |
| 527 | 20240219 | 103600 | 3490775820 | 19920 | 19950 | 19960 | 19920 | 1481 |
| 528 | 20240219 | 103500 | 3461253300 | 19940 | 19970 | 19980 | 19940 | 1752 |
| 529 | 20240219 | 103400 | 3426317640 | 19940 | 19970 | 19970 | 19940 | 3872 |
| 530 | 20240219 | 103300 | 3349037490 | 19980 | 19990 | 20000 | 19980 | 1146 |
| 531 | 20240219 | 103200 | 3326131060 | 19990 | 19980 | 20000 | 19980 | 1613 |
| 532 | 20240219 | 103100 | 3293882390 | 20000 | 20000 | 20000 | 20000 | 1294 |
| 533 | 20240219 | 103000 | 3268002390 | 20050 | 19980 | 20050 | 19980 | 968 |
| 534 | 20240219 | 102900 | 3248618590 | 19980 | 20050 | 20050 | 19980 | 1788 |
| 535 | 20240219 | 102800 | 3212841980 | 20050 | 20050 | 20100 | 19970 | 2358 |
| 536 | 20240219 | 102700 | 3165629140 | 20050 | 19960 | 20050 | 19960 | 6966 |
| 537 | 20240219 | 102600 | 3026360100 | 19970 | 19970 | 19970 | 19940 | 3188 |
| 538 | 20240219 | 102500 | 2962735800 | 19970 | 20000 | 20000 | 19970 | 2976 |
| 539 | 20240219 | 102400 | 2903236100 | 20000 | 20000 | 20100 | 19980 | 5558 |
| 540 | 20240219 | 102300 | 2791943750 | 20000 | 19980 | 20050 | 19940 | 8014 |
| 541 | 20240219 | 102200 | 2631845200 | 19980 | 19950 | 19980 | 19950 | 2231 |
| 542 | 20240219 | 102100 | 2587277370 | 19950 | 19980 | 19980 | 19940 | 2018 |
| 543 | 20240219 | 102000 | 2546971640 | 19990 | 20000 | 20050 | 19990 | 1247 |
| 544 | 20240219 | 101900 | 2522022950 | 20000 | 20050 | 20050 | 19970 | 1753 |
| 545 | 20240219 | 101800 | 2486980450 | 20000 | 19970 | 20000 | 19970 | 2397 |
| 546 | 20240219 | 101700 | 2439069630 | 19940 | 19940 | 19950 | 19940 | 788 |
| 547 | 20240219 | 101600 | 2423355940 | 19940 | 19940 | 19980 | 19920 | 2215 |
| 548 | 20240219 | 101500 | 2379123500 | 19940 | 19910 | 19950 | 19910 | 832 |
| 549 | 20240219 | 101400 | 2362538990 | 19900 | 19940 | 19940 | 19900 | 540 |
| 550 | 20240219 | 101300 | 2351787170 | 19920 | 19920 | 19930 | 19920 | 83 |
| 551 | 20240219 | 101200 | 2350133770 | 19940 | 19930 | 19950 | 19900 | 790 |
| 552 | 20240219 | 101100 | 2334393190 | 19960 | 19940 | 19960 | 19930 | 406 |
| 553 | 20240219 | 101000 | 2326296670 | 19940 | 19940 | 19970 | 19920 | 2185 |
| 554 | 20240219 | 100900 | 2282730240 | 19930 | 20000 | 20000 | 19930 | 2241 |
| 555 | 20240219 | 100800 | 2237952810 | 20000 | 20000 | 20050 | 20000 | 1789 |
| 556 | 20240219 | 100700 | 2202109910 | 19990 | 19940 | 20100 | 19940 | 7547 |
| 557 | 20240219 | 100600 | 2051219360 | 19920 | 19860 | 19940 | 19830 | 3037 |
| 558 | 20240219 | 100500 | 1990776120 | 19840 | 19860 | 19860 | 19830 | 291 |
| 559 | 20240219 | 100400 | 1985002980 | 19840 | 19860 | 19900 | 19840 | 1301 |
| 560 | 20240219 | 100300 | 1959182760 | 19840 | 19820 | 19860 | 19820 | 1410 |
| 561 | 20240219 | 100200 | 1931202120 | 19820 | 19920 | 19920 | 19820 | 1676 |
| 562 | 20240219 | 100100 | 1897854720 | 19920 | 19850 | 19980 | 19850 | 5942 |
| 563 | 20240219 | 100000 | 1779428070 | 19900 | 19800 | 19910 | 19800 | 2705 |
| 564 | 20240219 | 095900 | 1725655340 | 19800 | 19800 | 19820 | 19770 | 644 |
| 565 | 20240219 | 095800 | 1712897340 | 19800 | 19880 | 19900 | 19800 | 1553 |
| 566 | 20240219 | 095700 | 1682038850 | 19900 | 19830 | 19920 | 19830 | 4290 |
| 567 | 20240219 | 095600 | 1596787320 | 19830 | 19800 | 19830 | 19730 | 1696 |
| 568 | 20240219 | 095500 | 1563230000 | 19790 | 19690 | 19790 | 19690 | 5231 |
| 569 | 20240219 | 095400 | 1459898150 | 19680 | 19680 | 19720 | 19680 | 400 |
| 570 | 20240219 | 095300 | 1452019970 | 19680 | 19740 | 19740 | 19650 | 188 |
| 571 | 20240219 | 095200 | 1448314390 | 19740 | 19640 | 19750 | 19640 | 2534 |
| 572 | 20240219 | 095100 | 1398369200 | 19650 | 19600 | 19700 | 19580 | 4951 |
| 573 | 20240219 | 095000 | 1301007440 | 19590 | 19530 | 19590 | 19520 | 3548 |
| 574 | 20240219 | 094900 | 1231612230 | 19530 | 19480 | 19530 | 19480 | 3337 |
| 575 | 20240219 | 094800 | 1166532750 | 19470 | 19460 | 19470 | 19460 | 337 |
| 576 | 20240219 | 094700 | 1159973230 | 19430 | 19450 | 19470 | 19430 | 1019 |
| 577 | 20240219 | 094600 | 1140147440 | 19430 | 19440 | 19440 | 19420 | 354 |
| 578 | 20240219 | 094500 | 1133266050 | 19420 | 19410 | 19460 | 19410 | 1874 |
| 579 | 20240219 | 094400 | 1096835940 | 19410 | 19400 | 19420 | 19400 | 264 |
| 580 | 20240219 | 094300 | 1091711390 | 19400 | 19420 | 19420 | 19400 | 430 |
| 581 | 20240219 | 094200 | 1083363890 | 19430 | 19400 | 19430 | 19400 | 292 |
| 582 | 20240219 | 094100 | 1077696380 | 19400 | 19400 | 19420 | 19400 | 394 |
| 583 | 20240219 | 094000 | 1070050140 | 19400 | 19430 | 19430 | 19400 | 502 |
| 584 | 20240219 | 093900 | 1060310500 | 19410 | 19420 | 19420 | 19410 | 213 |
| 585 | 20240219 | 093800 | 1056174660 | 19430 | 19390 | 19450 | 19390 | 899 |
| 586 | 20240219 | 093700 | 1038711650 | 19440 | 19430 | 19480 | 19430 | 4496 |
| 587 | 20240219 | 093600 | 951242290 | 19430 | 19390 | 19430 | 19390 | 1010 |
| 588 | 20240219 | 093500 | 931628900 | 19380 | 19390 | 19400 | 19380 | 257 |
| 589 | 20240219 | 093400 | 926645990 | 19390 | 19390 | 19390 | 19390 | 145 |
| 590 | 20240219 | 093300 | 923834440 | 19390 | 19380 | 19400 | 19380 | 304 |
| 591 | 20240219 | 093200 | 917940720 | 19380 | 19390 | 19390 | 19370 | 63 |
| 592 | 20240219 | 093100 | 916720290 | 19390 | 19430 | 19430 | 19390 | 600 |
| 593 | 20240219 | 093000 | 905068170 | 19430 | 19380 | 19430 | 19360 | 251 |
| 594 | 20240219 | 092900 | 900201150 | 19370 | 19390 | 19390 | 19340 | 2143 |
| 595 | 20240219 | 092800 | 858667350 | 19390 | 19390 | 19400 | 19390 | 181 |
| 596 | 20240219 | 092700 | 855157380 | 19390 | 19410 | 19420 | 19390 | 577 |
| 597 | 20240219 | 092600 | 843957740 | 19420 | 19370 | 19420 | 19370 | 620 |
| 598 | 20240219 | 092500 | 831935230 | 19370 | 19380 | 19380 | 19360 | 298 |
| 599 | 20240219 | 092400 | 826162460 | 19320 | 19330 | 19430 | 19320 | 206 |
| 600 | 20240219 | 092300 | 822179400 | 19430 | 19440 | 19440 | 19430 | 572 |
| 601 | 20240219 | 092200 | 811062440 | 19450 | 19310 | 19450 | 19310 | 1665 |
| 602 | 20240219 | 092100 | 778758060 | 19350 | 19350 | 19370 | 19350 | 235 |
| 603 | 20240219 | 092000 | 774209350 | 19300 | 19300 | 19300 | 19290 | 438 |
| 604 | 20240219 | 091900 | 765757150 | 19300 | 19340 | 19360 | 19300 | 354 |
| 605 | 20240219 | 091800 | 758915240 | 19340 | 19300 | 19340 | 19300 | 205 |
| 606 | 20240219 | 091700 | 754956210 | 19300 | 19390 | 19390 | 19290 | 1928 |
| 607 | 20240219 | 091600 | 717642750 | 19390 | 19360 | 19390 | 19360 | 339 |
| 608 | 20240219 | 091500 | 711077540 | 19370 | 19360 | 19400 | 19360 | 1281 |
| 609 | 20240219 | 091400 | 686234070 | 19360 | 19350 | 19390 | 19350 | 378 |
| 610 | 20240219 | 091300 | 678916360 | 19400 | 19340 | 19400 | 19340 | 992 |
| 611 | 20240219 | 091200 | 659678390 | 19340 | 19410 | 19450 | 19340 | 2233 |
| 612 | 20240219 | 091100 | 616357170 | 19450 | 19430 | 19460 | 19400 | 2506 |
| 613 | 20240219 | 091000 | 567628180 | 19400 | 19300 | 19440 | 19290 | 1743 |
| 614 | 20240219 | 090900 | 533828220 | 19300 | 19290 | 19300 | 19280 | 503 |
| 615 | 20240219 | 090800 | 524124000 | 19290 | 19310 | 19310 | 19280 | 1816 |
| 616 | 20240219 | 090700 | 489069720 | 19310 | 19350 | 19350 | 19310 | 515 |
| 617 | 20240219 | 090600 | 479109640 | 19350 | 19320 | 19370 | 19320 | 1666 |
| 618 | 20240219 | 090500 | 446869180 | 19320 | 19430 | 19450 | 19310 | 3417 |
| 619 | 20240219 | 090400 | 380675490 | 19420 | 19490 | 19490 | 19420 | 1238 |
| 620 | 20240219 | 090300 | 356600720 | 19490 | 19440 | 19500 | 19430 | 5225 |
| 621 | 20240219 | 090200 | 254804550 | 19440 | 19450 | 19500 | 19380 | 4715 |
| 622 | 20240219 | 090100 | 163091710 | 19450 | 19350 | 19470 | 19350 | 4362 |
| 623 | 20240219 | 090000 | 78387220 | 19350 | 19150 | 19360 | 19150 | 4061 |