34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 7735 |
| 3 | 20240219 | 192700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 4 | 20240219 | 192600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 5 | 20240219 | 192500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 6 | 20240219 | 192400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 7 | 20240219 | 192300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 8 | 20240219 | 192200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 9 | 20240219 | 192100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 10 | 20240219 | 192000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 11 | 20240219 | 191900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 12 | 20240219 | 191800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 13 | 20240219 | 191700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 14 | 20240219 | 191600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 15 | 20240219 | 191500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 16 | 20240219 | 191400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 17 | 20240219 | 191300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 18 | 20240219 | 191200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 19 | 20240219 | 191100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 20 | 20240219 | 191000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 21 | 20240219 | 190900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 22 | 20240219 | 190800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 23 | 20240219 | 190700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 24 | 20240219 | 190600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 25 | 20240219 | 190500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 26 | 20240219 | 190400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 27 | 20240219 | 190300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 28 | 20240219 | 190200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 29 | 20240219 | 190100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 30 | 20240219 | 190000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 31 | 20240219 | 185900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 32 | 20240219 | 185800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 7735 |
| 33 | 20240219 | 185700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 34 | 20240219 | 185600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 35 | 20240219 | 185500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 36 | 20240219 | 185400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 37 | 20240219 | 185300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 38 | 20240219 | 185200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 39 | 20240219 | 185100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 40 | 20240219 | 185000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 41 | 20240219 | 184900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 42 | 20240219 | 184800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 43 | 20240219 | 184700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 44 | 20240219 | 184600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 45 | 20240219 | 184500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 46 | 20240219 | 184400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 47 | 20240219 | 184300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 48 | 20240219 | 184200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 49 | 20240219 | 184100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 50 | 20240219 | 184000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 51 | 20240219 | 183900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 52 | 20240219 | 183800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 53 | 20240219 | 183700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 54 | 20240219 | 183600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 55 | 20240219 | 183500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 56 | 20240219 | 183400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 57 | 20240219 | 183300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 58 | 20240219 | 183200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 59 | 20240219 | 183100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 60 | 20240219 | 183000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 61 | 20240219 | 182900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 62 | 20240219 | 182800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 7735 |
| 63 | 20240219 | 182700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 64 | 20240219 | 182600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 65 | 20240219 | 182500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 66 | 20240219 | 182400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 67 | 20240219 | 182300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 68 | 20240219 | 182200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 69 | 20240219 | 182100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 70 | 20240219 | 182000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 71 | 20240219 | 181900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 72 | 20240219 | 181800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 73 | 20240219 | 181700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 74 | 20240219 | 181600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 75 | 20240219 | 181500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 76 | 20240219 | 181400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 77 | 20240219 | 181300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 78 | 20240219 | 181200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 79 | 20240219 | 181100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 80 | 20240219 | 181000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 81 | 20240219 | 180900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 82 | 20240219 | 180800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 83 | 20240219 | 180700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 84 | 20240219 | 180600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 85 | 20240219 | 180500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 86 | 20240219 | 180400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 87 | 20240219 | 180300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 88 | 20240219 | 180200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 89 | 20240219 | 180100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 90 | 20240219 | 180000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 91 | 20240219 | 175900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 92 | 20240219 | 175800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 7735 |
| 93 | 20240219 | 175700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 94 | 20240219 | 175600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 95 | 20240219 | 175500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 96 | 20240219 | 175400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 97 | 20240219 | 175300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 98 | 20240219 | 175200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 99 | 20240219 | 175100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 100 | 20240219 | 175000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 101 | 20240219 | 174900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 102 | 20240219 | 174800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 103 | 20240219 | 174700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 104 | 20240219 | 174600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 105 | 20240219 | 174500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 106 | 20240219 | 174400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 107 | 20240219 | 174300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 108 | 20240219 | 174200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 109 | 20240219 | 174100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 110 | 20240219 | 174000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 111 | 20240219 | 173900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 112 | 20240219 | 173800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 113 | 20240219 | 173700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 114 | 20240219 | 173600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 115 | 20240219 | 173500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 116 | 20240219 | 173400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 117 | 20240219 | 173300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 118 | 20240219 | 173200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 119 | 20240219 | 173100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 120 | 20240219 | 173000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 121 | 20240219 | 172900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 122 | 20240219 | 172800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 7735 |
| 123 | 20240219 | 172700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 124 | 20240219 | 172600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 125 | 20240219 | 172500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 126 | 20240219 | 172400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 127 | 20240219 | 172300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 128 | 20240219 | 172200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 129 | 20240219 | 172100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 130 | 20240219 | 172000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 131 | 20240219 | 171900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 132 | 20240219 | 171800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 133 | 20240219 | 171700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 134 | 20240219 | 171600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 135 | 20240219 | 171500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 136 | 20240219 | 171400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 137 | 20240219 | 171300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 138 | 20240219 | 171200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 139 | 20240219 | 171100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 140 | 20240219 | 171000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 141 | 20240219 | 170900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 142 | 20240219 | 170800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 143 | 20240219 | 170700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 144 | 20240219 | 170600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 145 | 20240219 | 170500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 146 | 20240219 | 170400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 147 | 20240219 | 170300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 148 | 20240219 | 170200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 149 | 20240219 | 170100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 150 | 20240219 | 170000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 151 | 20240219 | 165900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 152 | 20240219 | 165800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 7735 |
| 153 | 20240219 | 165700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 154 | 20240219 | 165600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 155 | 20240219 | 165500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 156 | 20240219 | 165400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 157 | 20240219 | 165300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 158 | 20240219 | 165200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 159 | 20240219 | 165100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 160 | 20240219 | 165000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 161 | 20240219 | 164900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 162 | 20240219 | 164800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 163 | 20240219 | 164700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 164 | 20240219 | 164600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 165 | 20240219 | 164500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 166 | 20240219 | 164400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 167 | 20240219 | 164300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 168 | 20240219 | 164200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 169 | 20240219 | 164100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 170 | 20240219 | 164000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 171 | 20240219 | 163900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 172 | 20240219 | 163800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 173 | 20240219 | 163700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 174 | 20240219 | 163600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 175 | 20240219 | 163500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 176 | 20240219 | 163400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 177 | 20240219 | 163300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 178 | 20240219 | 163200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 179 | 20240219 | 163100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 180 | 20240219 | 163000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 181 | 20240219 | 162900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 182 | 20240219 | 162800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 7735 |
| 183 | 20240219 | 162700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 184 | 20240219 | 162600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 185 | 20240219 | 162500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 186 | 20240219 | 162400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 187 | 20240219 | 162300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 188 | 20240219 | 162200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 189 | 20240219 | 162100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 190 | 20240219 | 162000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 191 | 20240219 | 161900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 192 | 20240219 | 161800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 193 | 20240219 | 161700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 194 | 20240219 | 161600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 195 | 20240219 | 161500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 196 | 20240219 | 161400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 197 | 20240219 | 161300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 198 | 20240219 | 161200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 199 | 20240219 | 161100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 200 | 20240219 | 161000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 201 | 20240219 | 160900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 202 | 20240219 | 160800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 203 | 20240219 | 160700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 204 | 20240219 | 160600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 205 | 20240219 | 160500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 206 | 20240219 | 160400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 207 | 20240219 | 160300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 208 | 20240219 | 160200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 209 | 20240219 | 160100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 210 | 20240219 | 160000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 211 | 20240219 | 155900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 212 | 20240219 | 155800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 7735 |
| 213 | 20240219 | 155700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 214 | 20240219 | 155600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 215 | 20240219 | 155500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 216 | 20240219 | 155400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 217 | 20240219 | 155300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 218 | 20240219 | 155200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 219 | 20240219 | 155100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 220 | 20240219 | 155000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 221 | 20240219 | 154900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 222 | 20240219 | 154800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 223 | 20240219 | 154700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 224 | 20240219 | 154600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 225 | 20240219 | 154500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 226 | 20240219 | 154400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 227 | 20240219 | 154300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 228 | 20240219 | 154200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 229 | 20240219 | 154100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 230 | 20240219 | 154000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 231 | 20240219 | 153900 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 232 | 20240219 | 153800 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 233 | 20240219 | 153700 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 234 | 20240219 | 153600 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 235 | 20240219 | 153500 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 236 | 20240219 | 153400 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 237 | 20240219 | 153300 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 238 | 20240219 | 153200 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 239 | 20240219 | 153100 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 0 |
| 240 | 20240219 | 153000 | 27602050130 | 19470 | 19470 | 19470 | 19470 | 7735 |
| 241 | 20240219 | 152900 | 27451449680 | 19470 | 19470 | 19470 | 19470 | 0 |
| 242 | 20240219 | 152800 | 27451449680 | 19470 | 19470 | 19470 | 19470 | 0 |
| 243 | 20240219 | 152700 | 27451449680 | 19470 | 19470 | 19470 | 19470 | 0 |
| 244 | 20240219 | 152600 | 27451449680 | 19470 | 19470 | 19470 | 19470 | 0 |
| 245 | 20240219 | 152500 | 27451449680 | 19470 | 19470 | 19470 | 19470 | 0 |
| 246 | 20240219 | 152400 | 27451449680 | 19470 | 19470 | 19470 | 19470 | 0 |
| 247 | 20240219 | 152300 | 27451449680 | 19470 | 19470 | 19470 | 19470 | 0 |
| 248 | 20240219 | 152200 | 27451449680 | 19470 | 19470 | 19470 | 19470 | 0 |
| 249 | 20240219 | 152100 | 27451449680 | 19470 | 19470 | 19470 | 19470 | 0 |
| 250 | 20240219 | 152000 | 27451449680 | 19470 | 19470 | 19470 | 19470 | 0 |
| 251 | 20240219 | 151900 | 27451449680 | 19470 | 19470 | 19480 | 19470 | 795 |
| 252 | 20240219 | 151800 | 27435967400 | 19480 | 19450 | 19480 | 19450 | 2279 |
| 253 | 20240219 | 151700 | 27391612890 | 19450 | 19460 | 19470 | 19450 | 2971 |
| 254 | 20240219 | 151600 | 27333822780 | 19460 | 19460 | 19470 | 19450 | 3109 |
| 255 | 20240219 | 151500 | 27273316920 | 19460 | 19470 | 19470 | 19460 | 1609 |
| 256 | 20240219 | 151400 | 27242004660 | 19460 | 19470 | 19480 | 19460 | 506 |
| 257 | 20240219 | 151300 | 27232157440 | 19480 | 19460 | 19480 | 19460 | 1079 |
| 258 | 20240219 | 151200 | 27211152550 | 19460 | 19470 | 19470 | 19450 | 2208 |
| 259 | 20240219 | 151100 | 27168185400 | 19460 | 19460 | 19470 | 19460 | 1123 |
| 260 | 20240219 | 151000 | 27146330710 | 19460 | 19450 | 19470 | 19450 | 1223 |
| 261 | 20240219 | 150900 | 27122535090 | 19450 | 19480 | 19490 | 19450 | 2191 |
| 262 | 20240219 | 150800 | 27079888250 | 19480 | 19470 | 19480 | 19460 | 829 |
| 263 | 20240219 | 150700 | 27063747300 | 19480 | 19520 | 19520 | 19470 | 2395 |
| 264 | 20240219 | 150600 | 27017083330 | 19490 | 19520 | 19560 | 19490 | 3946 |
| 265 | 20240219 | 150500 | 26940067760 | 19520 | 19550 | 19590 | 19510 | 5610 |
| 266 | 20240219 | 150400 | 26830435890 | 19600 | 19540 | 19600 | 19500 | 2824 |
| 267 | 20240219 | 150300 | 26775244110 | 19540 | 19500 | 19540 | 19450 | 2124 |
| 268 | 20240219 | 150200 | 26733837240 | 19500 | 19460 | 19510 | 19460 | 4209 |
| 269 | 20240219 | 150100 | 26651773460 | 19470 | 19400 | 19470 | 19400 | 4644 |
| 270 | 20240219 | 150000 | 26561478810 | 19400 | 19390 | 19420 | 19380 | 454 |
| 271 | 20240219 | 145900 | 26552670300 | 19380 | 19390 | 19410 | 19380 | 476 |
| 272 | 20240219 | 145800 | 26543445190 | 19380 | 19420 | 19440 | 19380 | 1542 |
| 273 | 20240219 | 145700 | 26513504940 | 19440 | 19420 | 19440 | 19400 | 2430 |
| 274 | 20240219 | 145600 | 26466307630 | 19420 | 19400 | 19420 | 19400 | 4493 |
| 275 | 20240219 | 145500 | 26379093060 | 19400 | 19400 | 19400 | 19370 | 262 |
| 276 | 20240219 | 145400 | 26374014630 | 19400 | 19390 | 19400 | 19370 | 808 |
| 277 | 20240219 | 145300 | 26358353050 | 19370 | 19390 | 19400 | 19370 | 1500 |
| 278 | 20240219 | 145200 | 26329268270 | 19390 | 19390 | 19390 | 19380 | 2131 |
| 279 | 20240219 | 145100 | 26287958180 | 19380 | 19350 | 19400 | 19350 | 4717 |
| 280 | 20240219 | 145000 | 26196520540 | 19380 | 19370 | 19380 | 19340 | 1143 |
| 281 | 20240219 | 144900 | 26174389950 | 19330 | 19360 | 19390 | 19320 | 7522 |
| 282 | 20240219 | 144800 | 26028782770 | 19360 | 19360 | 19360 | 19350 | 2216 |
| 283 | 20240219 | 144700 | 25985885490 | 19360 | 19360 | 19360 | 19350 | 550 |
| 284 | 20240219 | 144600 | 25975237690 | 19360 | 19360 | 19360 | 19360 | 239 |
| 285 | 20240219 | 144500 | 25970610650 | 19360 | 19350 | 19360 | 19340 | 637 |
| 286 | 20240219 | 144400 | 25958284970 | 19350 | 19340 | 19350 | 19340 | 976 |
| 287 | 20240219 | 144300 | 25939407070 | 19340 | 19320 | 19340 | 19320 | 370 |
| 288 | 20240219 | 144200 | 25932254860 | 19340 | 19300 | 19350 | 19300 | 1582 |
| 289 | 20240219 | 144100 | 25901665960 | 19310 | 19300 | 19310 | 19280 | 1409 |
| 290 | 20240219 | 144000 | 25874476480 | 19300 | 19310 | 19310 | 19300 | 396 |
| 291 | 20240219 | 143900 | 25866831990 | 19310 | 19260 | 19310 | 19260 | 1097 |
| 292 | 20240219 | 143800 | 25845680390 | 19260 | 19260 | 19290 | 19260 | 883 |
| 293 | 20240219 | 143700 | 25828673340 | 19260 | 19310 | 19310 | 19260 | 2205 |
| 294 | 20240219 | 143600 | 25786135480 | 19310 | 19320 | 19320 | 19300 | 4134 |
| 295 | 20240219 | 143500 | 25706312480 | 19320 | 19330 | 19340 | 19320 | 823 |
| 296 | 20240219 | 143400 | 25690404370 | 19330 | 19330 | 19330 | 19320 | 646 |
| 297 | 20240219 | 143300 | 25677918190 | 19330 | 19330 | 19330 | 19330 | 330 |
| 298 | 20240219 | 143200 | 25671539290 | 19330 | 19330 | 19330 | 19310 | 1471 |
| 299 | 20240219 | 143100 | 25643134000 | 19310 | 19320 | 19320 | 19310 | 855 |
| 300 | 20240219 | 143000 | 25626616020 | 19330 | 19330 | 19330 | 19320 | 1246 |
| 301 | 20240219 | 142900 | 25602537060 | 19330 | 19350 | 19350 | 19330 | 708 |
| 302 | 20240219 | 142800 | 25588851380 | 19330 | 19330 | 19330 | 19330 | 564 |
| 303 | 20240219 | 142700 | 25577949260 | 19330 | 19330 | 19330 | 19330 | 195 |
| 304 | 20240219 | 142600 | 25574179910 | 19330 | 19330 | 19330 | 19330 | 439 |
| 305 | 20240219 | 142500 | 25565694040 | 19320 | 19380 | 19380 | 19320 | 998 |
| 306 | 20240219 | 142400 | 25546395900 | 19380 | 19360 | 19380 | 19320 | 1249 |
| 307 | 20240219 | 142300 | 25522222700 | 19360 | 19360 | 19360 | 19360 | 250 |
| 308 | 20240219 | 142200 | 25517382700 | 19320 | 19350 | 19360 | 19320 | 1232 |
| 309 | 20240219 | 142100 | 25493555220 | 19400 | 19330 | 19400 | 19330 | 969 |
| 310 | 20240219 | 142000 | 25474787300 | 19330 | 19360 | 19360 | 19330 | 1182 |
| 311 | 20240219 | 141900 | 25451918550 | 19380 | 19400 | 19400 | 19360 | 783 |
| 312 | 20240219 | 141800 | 25436753010 | 19370 | 19410 | 19410 | 19370 | 725 |
| 313 | 20240219 | 141700 | 25422692660 | 19410 | 19420 | 19420 | 19350 | 925 |
| 314 | 20240219 | 141600 | 25404767040 | 19440 | 19320 | 19440 | 19320 | 4670 |
| 315 | 20240219 | 141500 | 25314302760 | 19320 | 19320 | 19330 | 19310 | 380 |
| 316 | 20240219 | 141400 | 25306963710 | 19300 | 19330 | 19340 | 19290 | 2950 |
| 317 | 20240219 | 141300 | 25250035910 | 19330 | 19320 | 19330 | 19270 | 1191 |
| 318 | 20240219 | 141200 | 25227057200 | 19330 | 19290 | 19330 | 19280 | 1830 |
| 319 | 20240219 | 141100 | 25191705620 | 19270 | 19280 | 19280 | 19270 | 202 |
| 320 | 20240219 | 141000 | 25187812280 | 19290 | 19290 | 19290 | 19280 | 326 |
| 321 | 20240219 | 140900 | 25181524680 | 19290 | 19290 | 19330 | 19290 | 797 |
| 322 | 20240219 | 140800 | 25166129260 | 19270 | 19270 | 19310 | 19260 | 2592 |
| 323 | 20240219 | 140700 | 25116118600 | 19250 | 19250 | 19270 | 19250 | 1681 |
| 324 | 20240219 | 140600 | 25083746380 | 19240 | 19250 | 19250 | 19240 | 804 |
| 325 | 20240219 | 140500 | 25068275610 | 19250 | 19250 | 19250 | 19250 | 213 |
| 326 | 20240219 | 140400 | 25064175360 | 19250 | 19250 | 19260 | 19250 | 18 |
| 327 | 20240219 | 140300 | 25063828710 | 19240 | 19250 | 19260 | 19240 | 433 |
| 328 | 20240219 | 140200 | 25055495060 | 19250 | 19240 | 19250 | 19240 | 504 |
| 329 | 20240219 | 140100 | 25045794660 | 19240 | 19290 | 19290 | 19240 | 832 |
| 330 | 20240219 | 140000 | 25029785120 | 19260 | 19240 | 19310 | 19230 | 3502 |
| 331 | 20240219 | 135900 | 24962309470 | 19240 | 19240 | 19240 | 19230 | 792 |
| 332 | 20240219 | 135800 | 24947076350 | 19240 | 19240 | 19260 | 19240 | 241 |
| 333 | 20240219 | 135700 | 24942439420 | 19260 | 19260 | 19260 | 19240 | 702 |
| 334 | 20240219 | 135600 | 24928922620 | 19260 | 19270 | 19270 | 19250 | 502 |
| 335 | 20240219 | 135500 | 24919252840 | 19280 | 19280 | 19300 | 19280 | 1501 |
| 336 | 20240219 | 135400 | 24890301890 | 19290 | 19300 | 19310 | 19280 | 1222 |
| 337 | 20240219 | 135300 | 24866730410 | 19300 | 19270 | 19300 | 19260 | 1067 |
| 338 | 20240219 | 135200 | 24846161360 | 19260 | 19230 | 19260 | 19230 | 717 |
| 339 | 20240219 | 135100 | 24832360420 | 19230 | 19220 | 19230 | 19210 | 445 |
| 340 | 20240219 | 135000 | 24823808110 | 19240 | 19220 | 19240 | 19210 | 1896 |
| 341 | 20240219 | 134900 | 24787349020 | 19220 | 19220 | 19220 | 19210 | 863 |
| 342 | 20240219 | 134800 | 24770764180 | 19220 | 19230 | 19230 | 19220 | 459 |
| 343 | 20240219 | 134700 | 24761938510 | 19230 | 19220 | 19230 | 19210 | 353 |
| 344 | 20240219 | 134600 | 24755154830 | 19220 | 19230 | 19230 | 19220 | 1041 |
| 345 | 20240219 | 134500 | 24735138180 | 19240 | 19230 | 19240 | 19230 | 234 |
| 346 | 20240219 | 134400 | 24730638240 | 19240 | 19240 | 19240 | 19240 | 345 |
| 347 | 20240219 | 134300 | 24724000440 | 19240 | 19260 | 19270 | 19240 | 1015 |
| 348 | 20240219 | 134200 | 24704462800 | 19260 | 19260 | 19270 | 19260 | 324 |
| 349 | 20240219 | 134100 | 24698220940 | 19260 | 19250 | 19280 | 19250 | 389 |
| 350 | 20240219 | 134000 | 24690726960 | 19280 | 19280 | 19280 | 19250 | 796 |
| 351 | 20240219 | 133900 | 24675393050 | 19280 | 19300 | 19300 | 19280 | 596 |
| 352 | 20240219 | 133800 | 24663893280 | 19310 | 19300 | 19310 | 19290 | 179 |
| 353 | 20240219 | 133700 | 24660438530 | 19300 | 19340 | 19340 | 19300 | 1521 |
| 354 | 20240219 | 133600 | 24631057200 | 19340 | 19340 | 19340 | 19320 | 834 |
| 355 | 20240219 | 133500 | 24614933170 | 19330 | 19330 | 19340 | 19320 | 438 |
| 356 | 20240219 | 133400 | 24606467500 | 19340 | 19290 | 19340 | 19270 | 794 |
| 357 | 20240219 | 133300 | 24591139400 | 19300 | 19270 | 19300 | 19260 | 1189 |
| 358 | 20240219 | 133200 | 24568219270 | 19260 | 19260 | 19260 | 19260 | 62 |
| 359 | 20240219 | 133100 | 24567025150 | 19260 | 19250 | 19280 | 19250 | 256 |
| 360 | 20240219 | 133000 | 24562093740 | 19250 | 19260 | 19270 | 19250 | 1460 |
| 361 | 20240219 | 132900 | 24533976470 | 19260 | 19260 | 19300 | 19260 | 497 |
| 362 | 20240219 | 132800 | 24524400930 | 19260 | 19280 | 19280 | 19260 | 240 |
| 363 | 20240219 | 132700 | 24519777490 | 19280 | 19290 | 19320 | 19280 | 737 |
| 364 | 20240219 | 132600 | 24505559490 | 19320 | 19260 | 19320 | 19250 | 487 |
| 365 | 20240219 | 132500 | 24496168080 | 19260 | 19270 | 19290 | 19260 | 852 |
| 366 | 20240219 | 132400 | 24479752130 | 19280 | 19290 | 19320 | 19270 | 1627 |
| 367 | 20240219 | 132300 | 24448347380 | 19290 | 19270 | 19290 | 19270 | 916 |
| 368 | 20240219 | 132200 | 24430692260 | 19270 | 19240 | 19270 | 19240 | 2619 |
| 369 | 20240219 | 132100 | 24380280120 | 19240 | 19250 | 19250 | 19230 | 288 |
| 370 | 20240219 | 132000 | 24374738340 | 19250 | 19250 | 19250 | 19210 | 372 |
| 371 | 20240219 | 131900 | 24367581910 | 19250 | 19240 | 19250 | 19200 | 643 |
| 372 | 20240219 | 131800 | 24355210980 | 19240 | 19250 | 19250 | 19240 | 330 |
| 373 | 20240219 | 131700 | 24348860000 | 19250 | 19220 | 19260 | 19220 | 1706 |
| 374 | 20240219 | 131600 | 24316050300 | 19210 | 19190 | 19210 | 19160 | 1892 |
| 375 | 20240219 | 131500 | 24279765010 | 19190 | 19200 | 19220 | 19180 | 1929 |
| 376 | 20240219 | 131400 | 24242731070 | 19220 | 19190 | 19220 | 19190 | 1002 |
| 377 | 20240219 | 131300 | 24223492850 | 19190 | 19250 | 19250 | 19190 | 995 |
| 378 | 20240219 | 131200 | 24204381270 | 19200 | 19220 | 19240 | 19200 | 612 |
| 379 | 20240219 | 131100 | 24192621550 | 19210 | 19160 | 19210 | 19160 | 157 |
| 380 | 20240219 | 131000 | 24189609710 | 19160 | 19270 | 19270 | 19160 | 1625 |
| 381 | 20240219 | 130900 | 24158423500 | 19270 | 19160 | 19290 | 19110 | 4687 |
| 382 | 20240219 | 130800 | 24068413820 | 19100 | 19230 | 19230 | 19100 | 9791 |
| 383 | 20240219 | 130700 | 23881016700 | 19240 | 19360 | 19360 | 19240 | 2896 |
| 384 | 20240219 | 130600 | 23825152980 | 19320 | 19310 | 19360 | 19300 | 665 |
| 385 | 20240219 | 130500 | 23812305950 | 19330 | 19380 | 19380 | 19320 | 7083 |
| 386 | 20240219 | 130400 | 23675225880 | 19390 | 19400 | 19400 | 19380 | 939 |
| 387 | 20240219 | 130300 | 23657024930 | 19380 | 19370 | 19390 | 19360 | 444 |
| 388 | 20240219 | 130200 | 23648419700 | 19360 | 19330 | 19360 | 19330 | 1616 |
| 389 | 20240219 | 130100 | 23617165570 | 19340 | 19350 | 19360 | 19340 | 470 |
| 390 | 20240219 | 130000 | 23608071310 | 19350 | 19360 | 19360 | 19340 | 671 |
| 391 | 20240219 | 125900 | 23595086440 | 19360 | 19360 | 19370 | 19360 | 498 |
| 392 | 20240219 | 125800 | 23585443470 | 19360 | 19360 | 19370 | 19360 | 352 |
| 393 | 20240219 | 125700 | 23578628610 | 19360 | 19290 | 19360 | 19280 | 2023 |
| 394 | 20240219 | 125600 | 23539543800 | 19300 | 19290 | 19330 | 19290 | 343 |
| 395 | 20240219 | 125500 | 23532920590 | 19290 | 19280 | 19290 | 19250 | 2123 |
| 396 | 20240219 | 125400 | 23491979500 | 19290 | 19340 | 19360 | 19290 | 4103 |
| 397 | 20240219 | 125300 | 23412738400 | 19350 | 19320 | 19350 | 19320 | 1878 |
| 398 | 20240219 | 125200 | 23376433640 | 19320 | 19330 | 19330 | 19310 | 2094 |
| 399 | 20240219 | 125100 | 23335978110 | 19330 | 19320 | 19340 | 19320 | 1199 |
| 400 | 20240219 | 125000 | 23312811220 | 19330 | 19340 | 19350 | 19320 | 1059 |
| 401 | 20240219 | 124900 | 23292340040 | 19340 | 19340 | 19350 | 19340 | 190 |
| 402 | 20240219 | 124800 | 23288664210 | 19340 | 19340 | 19360 | 19330 | 365 |
| 403 | 20240219 | 124700 | 23281606150 | 19330 | 19340 | 19340 | 19330 | 1403 |
| 404 | 20240219 | 124600 | 23254475380 | 19340 | 19390 | 19400 | 19340 | 10600 |
| 405 | 20240219 | 124500 | 23049189200 | 19380 | 19390 | 19400 | 19380 | 778 |
| 406 | 20240219 | 124400 | 23034100780 | 19400 | 19390 | 19420 | 19370 | 1661 |
| 407 | 20240219 | 124300 | 23001884020 | 19400 | 19380 | 19400 | 19360 | 318 |
| 408 | 20240219 | 124200 | 22995721110 | 19380 | 19380 | 19400 | 19360 | 2783 |
| 409 | 20240219 | 124100 | 22941812330 | 19400 | 19410 | 19420 | 19400 | 157 |
| 410 | 20240219 | 124000 | 22938765000 | 19420 | 19380 | 19420 | 19370 | 797 |
| 411 | 20240219 | 123900 | 22923309730 | 19400 | 19360 | 19400 | 19360 | 410 |
| 412 | 20240219 | 123800 | 22915357440 | 19360 | 19360 | 19380 | 19350 | 2096 |
| 413 | 20240219 | 123700 | 22874758550 | 19360 | 19480 | 19480 | 19360 | 5267 |
| 414 | 20240219 | 123600 | 22772451360 | 19490 | 19510 | 19520 | 19480 | 2165 |
| 415 | 20240219 | 123500 | 22730226770 | 19520 | 19520 | 19520 | 19510 | 293 |
| 416 | 20240219 | 123400 | 22724508200 | 19520 | 19520 | 19550 | 19520 | 472 |
| 417 | 20240219 | 123300 | 22715293080 | 19520 | 19520 | 19520 | 19520 | 442 |
| 418 | 20240219 | 123200 | 22706665240 | 19520 | 19530 | 19530 | 19510 | 395 |
| 419 | 20240219 | 123100 | 22698954480 | 19530 | 19520 | 19530 | 19510 | 94 |
| 420 | 20240219 | 123000 | 22697119970 | 19520 | 19510 | 19520 | 19500 | 436 |
| 421 | 20240219 | 122900 | 22688611870 | 19510 | 19520 | 19520 | 19500 | 867 |
| 422 | 20240219 | 122800 | 22671698760 | 19520 | 19520 | 19520 | 19520 | 32 |
| 423 | 20240219 | 122700 | 22671074120 | 19510 | 19510 | 19580 | 19510 | 276 |
| 424 | 20240219 | 122600 | 22665687640 | 19520 | 19520 | 19620 | 19500 | 3114 |
| 425 | 20240219 | 122500 | 22604911540 | 19510 | 19500 | 19520 | 19500 | 2988 |
| 426 | 20240219 | 122400 | 22546619900 | 19500 | 19510 | 19520 | 19500 | 1073 |
| 427 | 20240219 | 122300 | 22525691770 | 19510 | 19570 | 19580 | 19510 | 5600 |
| 428 | 20240219 | 122200 | 22416229780 | 19580 | 19600 | 19610 | 19580 | 2414 |
| 429 | 20240219 | 122100 | 22368914100 | 19600 | 19620 | 19640 | 19600 | 929 |
| 430 | 20240219 | 122000 | 22350691030 | 19640 | 19610 | 19640 | 19610 | 627 |
| 431 | 20240219 | 121900 | 22338390060 | 19630 | 19610 | 19630 | 19610 | 186 |
| 432 | 20240219 | 121800 | 22334740140 | 19620 | 19610 | 19630 | 19610 | 182 |
| 433 | 20240219 | 121700 | 22331168410 | 19630 | 19640 | 19640 | 19630 | 11 |
| 434 | 20240219 | 121600 | 22330952380 | 19610 | 19610 | 19650 | 19610 | 768 |
| 435 | 20240219 | 121500 | 22315887090 | 19600 | 19600 | 19640 | 19600 | 1230 |
| 436 | 20240219 | 121400 | 22291751000 | 19600 | 19600 | 19600 | 19590 | 72 |
| 437 | 20240219 | 121300 | 22290339910 | 19600 | 19600 | 19600 | 19600 | 156 |
| 438 | 20240219 | 121200 | 22287282310 | 19600 | 19580 | 19610 | 19570 | 640 |
| 439 | 20240219 | 121100 | 22274744850 | 19570 | 19560 | 19570 | 19550 | 638 |
| 440 | 20240219 | 121000 | 22262264000 | 19560 | 19590 | 19590 | 19560 | 991 |
| 441 | 20240219 | 120900 | 22242862310 | 19590 | 19590 | 19590 | 19570 | 383 |
| 442 | 20240219 | 120800 | 22235361960 | 19590 | 19600 | 19610 | 19580 | 4532 |
| 443 | 20240219 | 120700 | 22146570770 | 19610 | 19610 | 19610 | 19600 | 236 |
| 444 | 20240219 | 120600 | 22141943860 | 19620 | 19620 | 19630 | 19610 | 64 |
| 445 | 20240219 | 120500 | 22140687800 | 19610 | 19610 | 19610 | 19610 | 129 |
| 446 | 20240219 | 120400 | 22138158110 | 19610 | 19630 | 19650 | 19610 | 1649 |
| 447 | 20240219 | 120300 | 22105820760 | 19650 | 19650 | 19650 | 19650 | 18 |
| 448 | 20240219 | 120200 | 22105467060 | 19650 | 19600 | 19660 | 19600 | 123 |
| 449 | 20240219 | 120100 | 22103054570 | 19600 | 19610 | 19610 | 19600 | 1715 |
| 450 | 20240219 | 120000 | 22069429900 | 19610 | 19680 | 19680 | 19600 | 4909 |
| 451 | 20240219 | 115900 | 21973117030 | 19670 | 19680 | 19680 | 19670 | 301 |
| 452 | 20240219 | 115800 | 21967195550 | 19670 | 19680 | 19680 | 19660 | 189 |
| 453 | 20240219 | 115700 | 21963477330 | 19680 | 19670 | 19680 | 19660 | 2875 |
| 454 | 20240219 | 115600 | 21906913640 | 19670 | 19710 | 19710 | 19670 | 1434 |
| 455 | 20240219 | 115500 | 21878682470 | 19690 | 19710 | 19720 | 19690 | 1028 |
| 456 | 20240219 | 115400 | 21858426390 | 19710 | 19720 | 19720 | 19710 | 1137 |
| 457 | 20240219 | 115300 | 21836015970 | 19750 | 19720 | 19780 | 19710 | 1565 |
| 458 | 20240219 | 115200 | 21805156600 | 19720 | 19760 | 19780 | 19720 | 1404 |
| 459 | 20240219 | 115100 | 21777443230 | 19760 | 19790 | 19790 | 19760 | 813 |
| 460 | 20240219 | 115000 | 21761373330 | 19770 | 19790 | 19790 | 19770 | 511 |
| 461 | 20240219 | 114900 | 21751267970 | 19780 | 19780 | 19790 | 19780 | 436 |
| 462 | 20240219 | 114800 | 21742643020 | 19780 | 19760 | 19780 | 19760 | 582 |
| 463 | 20240219 | 114700 | 21731138930 | 19760 | 19730 | 19760 | 19720 | 1846 |
| 464 | 20240219 | 114600 | 21694705920 | 19780 | 19740 | 19780 | 19730 | 926 |
| 465 | 20240219 | 114500 | 21676420890 | 19790 | 19730 | 19790 | 19720 | 448 |
| 466 | 20240219 | 114400 | 21667574520 | 19730 | 19760 | 19760 | 19730 | 1144 |
| 467 | 20240219 | 114300 | 21644984840 | 19790 | 19780 | 19800 | 19760 | 907 |
| 468 | 20240219 | 114200 | 21627048440 | 19770 | 19800 | 19810 | 19770 | 280 |
| 469 | 20240219 | 114100 | 21621507770 | 19800 | 19820 | 19820 | 19800 | 73 |
| 470 | 20240219 | 114000 | 21620061310 | 19820 | 19830 | 19830 | 19820 | 1525 |
| 471 | 20240219 | 113900 | 21589820880 | 19750 | 19780 | 19820 | 19750 | 2382 |
| 472 | 20240219 | 113800 | 21542669730 | 19750 | 19740 | 19750 | 19740 | 638 |
| 473 | 20240219 | 113700 | 21530071400 | 19740 | 19780 | 19780 | 19740 | 3084 |
| 474 | 20240219 | 113600 | 21469122560 | 19780 | 19780 | 19790 | 19780 | 1377 |
| 475 | 20240219 | 113500 | 21441884470 | 19790 | 19790 | 19790 | 19770 | 656 |
| 476 | 20240219 | 113400 | 21428906560 | 19800 | 19760 | 19800 | 19760 | 636 |
| 477 | 20240219 | 113300 | 21416329870 | 19760 | 19750 | 19760 | 19740 | 837 |
| 478 | 20240219 | 113200 | 21399797070 | 19750 | 19770 | 19770 | 19750 | 1146 |
| 479 | 20240219 | 113100 | 21377159670 | 19810 | 19810 | 19810 | 19770 | 2027 |
| 480 | 20240219 | 113000 | 21337042680 | 19810 | 19800 | 19830 | 19800 | 1211 |
| 481 | 20240219 | 112900 | 21313045800 | 19790 | 19790 | 19810 | 19780 | 670 |
| 482 | 20240219 | 112800 | 21299781980 | 19800 | 19800 | 19800 | 19790 | 470 |
| 483 | 20240219 | 112700 | 21290476360 | 19790 | 19820 | 19830 | 19790 | 680 |
| 484 | 20240219 | 112600 | 21277008000 | 19820 | 19850 | 19850 | 19800 | 1793 |
| 485 | 20240219 | 112500 | 21241475470 | 19850 | 19800 | 19850 | 19800 | 3308 |
| 486 | 20240219 | 112400 | 21175901610 | 19800 | 19800 | 19800 | 19790 | 774 |
| 487 | 20240219 | 112300 | 21160577790 | 19800 | 19800 | 19820 | 19790 | 1660 |
| 488 | 20240219 | 112200 | 21127693040 | 19800 | 19800 | 19820 | 19800 | 1012 |
| 489 | 20240219 | 112100 | 21107655360 | 19820 | 19810 | 19820 | 19800 | 1499 |
| 490 | 20240219 | 112000 | 21077961710 | 19820 | 19850 | 19850 | 19810 | 706 |
| 491 | 20240219 | 111900 | 21063966430 | 19860 | 19840 | 19860 | 19830 | 3934 |
| 492 | 20240219 | 111800 | 20985880760 | 19830 | 19830 | 19850 | 19820 | 1370 |
| 493 | 20240219 | 111700 | 20958704260 | 19830 | 19840 | 19840 | 19820 | 1901 |
| 494 | 20240219 | 111600 | 20921003780 | 19850 | 19820 | 19850 | 19810 | 2643 |
| 495 | 20240219 | 111500 | 20868593550 | 19830 | 19790 | 19830 | 19740 | 5220 |
| 496 | 20240219 | 111400 | 20765247960 | 19790 | 19710 | 19800 | 19710 | 466 |
| 497 | 20240219 | 111300 | 20756035330 | 19790 | 19720 | 19800 | 19630 | 2356 |
| 498 | 20240219 | 111200 | 20709602800 | 19740 | 19770 | 19810 | 19710 | 1056 |
| 499 | 20240219 | 111100 | 20688763860 | 19830 | 19850 | 19860 | 19770 | 3263 |
| 500 | 20240219 | 111000 | 20624041090 | 19850 | 19800 | 19850 | 19800 | 7332 |
| 501 | 20240219 | 110900 | 20478628460 | 19800 | 19810 | 19820 | 19780 | 3085 |
| 502 | 20240219 | 110800 | 20417541420 | 19810 | 19820 | 19830 | 19810 | 1675 |
| 503 | 20240219 | 110700 | 20384343320 | 19810 | 19820 | 19820 | 19790 | 1099 |
| 504 | 20240219 | 110600 | 20362572600 | 19820 | 19790 | 19820 | 19790 | 8837 |
| 505 | 20240219 | 110500 | 20187540520 | 19790 | 19720 | 19790 | 19700 | 4705 |
| 506 | 20240219 | 110400 | 20094634070 | 19720 | 19670 | 19720 | 19670 | 2320 |
| 507 | 20240219 | 110300 | 20048929400 | 19670 | 19630 | 19670 | 19620 | 2885 |
| 508 | 20240219 | 110200 | 19992212290 | 19660 | 19640 | 19700 | 19640 | 1980 |
| 509 | 20240219 | 110100 | 19953276340 | 19670 | 19640 | 19670 | 19640 | 215 |
| 510 | 20240219 | 110000 | 19949051090 | 19640 | 19620 | 19680 | 19600 | 1509 |
| 511 | 20240219 | 105900 | 19919430670 | 19610 | 19630 | 19630 | 19610 | 681 |
| 512 | 20240219 | 105800 | 19906068790 | 19630 | 19630 | 19630 | 19600 | 862 |
| 513 | 20240219 | 105700 | 19889158720 | 19600 | 19610 | 19610 | 19600 | 309 |
| 514 | 20240219 | 105600 | 19883102310 | 19600 | 19660 | 19660 | 19600 | 733 |
| 515 | 20240219 | 105500 | 19868721850 | 19660 | 19740 | 19740 | 19640 | 6170 |
| 516 | 20240219 | 105400 | 19747158520 | 19740 | 19770 | 19770 | 19740 | 291 |
| 517 | 20240219 | 105300 | 19741407790 | 19780 | 19720 | 19780 | 19710 | 2823 |
| 518 | 20240219 | 105200 | 19685675430 | 19720 | 19750 | 19760 | 19710 | 1374 |
| 519 | 20240219 | 105100 | 19658555350 | 19750 | 19800 | 19800 | 19750 | 2310 |
| 520 | 20240219 | 105000 | 19612886120 | 19780 | 19800 | 19810 | 19750 | 3657 |
| 521 | 20240219 | 104900 | 19540557560 | 19810 | 19830 | 19850 | 19740 | 5671 |
| 522 | 20240219 | 104800 | 19428243780 | 19840 | 19630 | 19840 | 19630 | 26939 |
| 523 | 20240219 | 104700 | 18896969580 | 19610 | 19560 | 19620 | 19560 | 1150 |
| 524 | 20240219 | 104600 | 18874441490 | 19550 | 19510 | 19600 | 19510 | 1647 |
| 525 | 20240219 | 104500 | 18842218140 | 19510 | 19530 | 19550 | 19500 | 827 |
| 526 | 20240219 | 104400 | 18826068330 | 19500 | 19400 | 19520 | 19400 | 3097 |
| 527 | 20240219 | 104300 | 18765779770 | 19400 | 19430 | 19430 | 19400 | 5370 |
| 528 | 20240219 | 104200 | 18661560050 | 19430 | 19500 | 19500 | 19430 | 3703 |
| 529 | 20240219 | 104100 | 18589495930 | 19490 | 19500 | 19510 | 19480 | 1776 |
| 530 | 20240219 | 104000 | 18554860640 | 19460 | 19490 | 19520 | 19450 | 2220 |
| 531 | 20240219 | 103900 | 18511635260 | 19520 | 19520 | 19530 | 19460 | 11275 |
| 532 | 20240219 | 103800 | 18291795370 | 19520 | 19520 | 19550 | 19520 | 381 |
| 533 | 20240219 | 103700 | 18284356520 | 19520 | 19530 | 19560 | 19510 | 1292 |
| 534 | 20240219 | 103600 | 18259133330 | 19510 | 19520 | 19530 | 19510 | 2429 |
| 535 | 20240219 | 103500 | 18211721290 | 19510 | 19520 | 19530 | 19510 | 2428 |
| 536 | 20240219 | 103400 | 18164327520 | 19530 | 19530 | 19560 | 19530 | 2237 |
| 537 | 20240219 | 103300 | 18120631430 | 19530 | 19670 | 19670 | 19530 | 3820 |
| 538 | 20240219 | 103200 | 18045959470 | 19670 | 19560 | 19700 | 19540 | 6709 |
| 539 | 20240219 | 103100 | 17914139230 | 19560 | 19650 | 19670 | 19550 | 4579 |
| 540 | 20240219 | 103000 | 17824364260 | 19640 | 19560 | 19650 | 19560 | 1288 |
| 541 | 20240219 | 102900 | 17799098150 | 19560 | 19570 | 19650 | 19560 | 1182 |
| 542 | 20240219 | 102800 | 17775965520 | 19570 | 19670 | 19680 | 19570 | 2284 |
| 543 | 20240219 | 102700 | 17731171370 | 19680 | 19700 | 19700 | 19590 | 2455 |
| 544 | 20240219 | 102600 | 17682941740 | 19660 | 19700 | 19720 | 19660 | 4189 |
| 545 | 20240219 | 102500 | 17600414650 | 19700 | 19610 | 19710 | 19590 | 6719 |
| 546 | 20240219 | 102400 | 17468242610 | 19630 | 19580 | 19630 | 19500 | 3714 |
| 547 | 20240219 | 102300 | 17395478480 | 19570 | 19490 | 19580 | 19460 | 4646 |
| 548 | 20240219 | 102200 | 17304877540 | 19500 | 19400 | 19520 | 19380 | 5626 |
| 549 | 20240219 | 102100 | 17195570280 | 19410 | 19500 | 19510 | 19410 | 5425 |
| 550 | 20240219 | 102000 | 17090012240 | 19500 | 19560 | 19570 | 19470 | 4634 |
| 551 | 20240219 | 101900 | 16999605990 | 19560 | 19490 | 19600 | 19490 | 4980 |
| 552 | 20240219 | 101800 | 16902230070 | 19490 | 19490 | 19580 | 19480 | 7231 |
| 553 | 20240219 | 101700 | 16761110940 | 19530 | 19570 | 19570 | 19380 | 10249 |
| 554 | 20240219 | 101600 | 16561568630 | 19570 | 19670 | 19680 | 19550 | 19061 |
| 555 | 20240219 | 101500 | 16187404430 | 19670 | 19700 | 19720 | 19670 | 13636 |
| 556 | 20240219 | 101400 | 15919133950 | 19710 | 19650 | 19710 | 19620 | 9667 |
| 557 | 20240219 | 101300 | 15729013030 | 19670 | 19680 | 19700 | 19630 | 13402 |
| 558 | 20240219 | 101200 | 15465378260 | 19670 | 19780 | 19840 | 19670 | 16674 |
| 559 | 20240219 | 101100 | 15136416350 | 19780 | 19870 | 19920 | 19750 | 14419 |
| 560 | 20240219 | 101000 | 14850238330 | 19860 | 19790 | 19860 | 19770 | 9985 |
| 561 | 20240219 | 100900 | 14652387090 | 19770 | 19720 | 19850 | 19690 | 4333 |
| 562 | 20240219 | 100800 | 14566736180 | 19720 | 19880 | 19880 | 19670 | 22195 |
| 563 | 20240219 | 100700 | 14127909740 | 19930 | 19890 | 19950 | 19860 | 12375 |
| 564 | 20240219 | 100600 | 13881598150 | 19930 | 19930 | 19940 | 19810 | 14425 |
| 565 | 20240219 | 100500 | 13595340210 | 19940 | 19830 | 19990 | 19830 | 25025 |
| 566 | 20240219 | 100400 | 13096701390 | 19820 | 19660 | 19850 | 19630 | 20046 |
| 567 | 20240219 | 100300 | 12699802410 | 19660 | 19770 | 19790 | 19610 | 10237 |
| 568 | 20240219 | 100200 | 12498359100 | 19800 | 19760 | 19800 | 19650 | 27078 |
| 569 | 20240219 | 100100 | 11963992360 | 19770 | 19700 | 19770 | 19660 | 7418 |
| 570 | 20240219 | 100000 | 11817701400 | 19700 | 19630 | 19700 | 19610 | 9291 |
| 571 | 20240219 | 095900 | 11635180990 | 19620 | 19510 | 19620 | 19490 | 13243 |
| 572 | 20240219 | 095800 | 11376054630 | 19510 | 19470 | 19550 | 19460 | 12298 |
| 573 | 20240219 | 095700 | 11136299220 | 19480 | 19360 | 19480 | 19360 | 9710 |
| 574 | 20240219 | 095600 | 10947851660 | 19360 | 19270 | 19360 | 19250 | 16953 |
| 575 | 20240219 | 095500 | 10620578430 | 19230 | 19240 | 19270 | 19230 | 6499 |
| 576 | 20240219 | 095400 | 10495473840 | 19230 | 19130 | 19230 | 19130 | 4407 |
| 577 | 20240219 | 095300 | 10410971470 | 19130 | 19190 | 19190 | 19110 | 1595 |
| 578 | 20240219 | 095200 | 10380444570 | 19190 | 19240 | 19260 | 19170 | 3247 |
| 579 | 20240219 | 095100 | 10318005630 | 19260 | 19250 | 19270 | 19190 | 8411 |
| 580 | 20240219 | 095000 | 10156154280 | 19260 | 19240 | 19280 | 19220 | 9595 |
| 581 | 20240219 | 094900 | 9971387330 | 19240 | 19240 | 19250 | 19190 | 9960 |
| 582 | 20240219 | 094800 | 9779769510 | 19240 | 19020 | 19240 | 19010 | 16816 |
| 583 | 20240219 | 094700 | 9457754450 | 19020 | 19040 | 19050 | 18950 | 15592 |
| 584 | 20240219 | 094600 | 9161501950 | 19040 | 19100 | 19180 | 19040 | 8162 |
| 585 | 20240219 | 094500 | 9005861170 | 19190 | 19030 | 19190 | 19000 | 4793 |
| 586 | 20240219 | 094400 | 8914565230 | 19050 | 19190 | 19200 | 19030 | 10032 |
| 587 | 20240219 | 094300 | 8722571930 | 19190 | 19210 | 19250 | 19150 | 7514 |
| 588 | 20240219 | 094200 | 8578403750 | 19200 | 19190 | 19280 | 19180 | 30224 |
| 589 | 20240219 | 094100 | 7997954560 | 19190 | 19120 | 19190 | 19120 | 20174 |
| 590 | 20240219 | 094000 | 7611135450 | 19120 | 19050 | 19130 | 19010 | 14352 |
| 591 | 20240219 | 093900 | 7337264530 | 19010 | 19080 | 19090 | 18980 | 9969 |
| 592 | 20240219 | 093800 | 7147367520 | 19070 | 19060 | 19070 | 19020 | 6963 |
| 593 | 20240219 | 093700 | 7014682120 | 19060 | 19060 | 19070 | 19010 | 1915 |
| 594 | 20240219 | 093600 | 6978207210 | 19070 | 18960 | 19070 | 18950 | 2118 |
| 595 | 20240219 | 093500 | 6937943240 | 18960 | 19090 | 19100 | 18960 | 14931 |
| 596 | 20240219 | 093400 | 6654077640 | 19090 | 19080 | 19100 | 19060 | 9487 |
| 597 | 20240219 | 093300 | 6472999430 | 19090 | 19000 | 19090 | 18970 | 18112 |
| 598 | 20240219 | 093200 | 6128250130 | 18990 | 18980 | 19000 | 18950 | 7131 |
| 599 | 20240219 | 093100 | 5992809140 | 19000 | 19030 | 19050 | 18970 | 3892 |
| 600 | 20240219 | 093000 | 5918823800 | 19030 | 19020 | 19050 | 18930 | 3460 |
| 601 | 20240219 | 092900 | 5853009450 | 19020 | 18840 | 19020 | 18810 | 5984 |
| 602 | 20240219 | 092800 | 5739778710 | 18850 | 18870 | 18870 | 18800 | 5071 |
| 603 | 20240219 | 092700 | 5644320320 | 18870 | 18950 | 18950 | 18830 | 1632 |
| 604 | 20240219 | 092600 | 5613552280 | 18960 | 18830 | 18990 | 18760 | 8092 |
| 605 | 20240219 | 092500 | 5461116360 | 18830 | 19000 | 19000 | 18830 | 15889 |
| 606 | 20240219 | 092400 | 5160693210 | 18990 | 19190 | 19200 | 18980 | 12875 |
| 607 | 20240219 | 092300 | 4915283110 | 19190 | 19110 | 19210 | 19080 | 15449 |
| 608 | 20240219 | 092200 | 4619673040 | 19120 | 18870 | 19120 | 18860 | 13696 |
| 609 | 20240219 | 092100 | 4359646340 | 18880 | 18870 | 18900 | 18750 | 16480 |
| 610 | 20240219 | 092000 | 4048855410 | 18900 | 18880 | 18900 | 18840 | 6760 |
| 611 | 20240219 | 091900 | 3921265070 | 18890 | 18850 | 18890 | 18840 | 4962 |
| 612 | 20240219 | 091800 | 3827647270 | 18840 | 18850 | 18860 | 18750 | 8355 |
| 613 | 20240219 | 091700 | 3670317560 | 18850 | 18830 | 18890 | 18780 | 12832 |
| 614 | 20240219 | 091600 | 3428549600 | 18830 | 18850 | 18870 | 18810 | 11818 |
| 615 | 20240219 | 091500 | 3205959800 | 18830 | 18690 | 18850 | 18630 | 16006 |
| 616 | 20240219 | 091400 | 2905982110 | 18730 | 18740 | 18750 | 18640 | 6979 |
| 617 | 20240219 | 091300 | 2775400440 | 18740 | 18670 | 18740 | 18600 | 8964 |
| 618 | 20240219 | 091200 | 2608093260 | 18580 | 18680 | 18730 | 18580 | 26180 |
| 619 | 20240219 | 091100 | 2119182090 | 18680 | 18620 | 18710 | 18570 | 6674 |
| 620 | 20240219 | 091000 | 1994760870 | 18600 | 18520 | 18650 | 18510 | 7190 |
| 621 | 20240219 | 090900 | 1861077720 | 18520 | 18480 | 18520 | 18480 | 5796 |
| 622 | 20240219 | 090800 | 1753832590 | 18480 | 18410 | 18500 | 18410 | 11821 |
| 623 | 20240219 | 090700 | 1535643190 | 18410 | 18400 | 18410 | 18360 | 3600 |
| 624 | 20240219 | 090600 | 1469442200 | 18360 | 18300 | 18400 | 18300 | 5735 |
| 625 | 20240219 | 090500 | 1364304070 | 18310 | 18390 | 18390 | 18310 | 6503 |
| 626 | 20240219 | 090400 | 1244922010 | 18390 | 18290 | 18390 | 18270 | 11745 |
| 627 | 20240219 | 090300 | 1029146000 | 18350 | 18200 | 18350 | 18150 | 5763 |
| 628 | 20240219 | 090200 | 924084520 | 18190 | 18360 | 18410 | 18190 | 16601 |
| 629 | 20240219 | 090100 | 620356890 | 18360 | 18250 | 18360 | 18250 | 11292 |
| 630 | 20240219 | 090000 | 413623420 | 18200 | 18310 | 18340 | 18090 | 22708 |