34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 4866 |
| 3 | 20240219 | 193100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 4 | 20240219 | 193000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 5 | 20240219 | 192900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 6 | 20240219 | 192800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 7 | 20240219 | 192700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 8 | 20240219 | 192600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 9 | 20240219 | 192500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 10 | 20240219 | 192400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 11 | 20240219 | 192300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 12 | 20240219 | 192200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 13 | 20240219 | 192100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 14 | 20240219 | 192000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 15 | 20240219 | 191900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 16 | 20240219 | 191800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 17 | 20240219 | 191700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 18 | 20240219 | 191600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 19 | 20240219 | 191500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 20 | 20240219 | 191400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 21 | 20240219 | 191300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 22 | 20240219 | 191200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 23 | 20240219 | 191100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 24 | 20240219 | 191000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 25 | 20240219 | 190900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 26 | 20240219 | 190800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 27 | 20240219 | 190700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 28 | 20240219 | 190600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 29 | 20240219 | 190500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 30 | 20240219 | 190400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 31 | 20240219 | 190300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 32 | 20240219 | 190200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 4866 |
| 33 | 20240219 | 190100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 34 | 20240219 | 190000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 35 | 20240219 | 185900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 36 | 20240219 | 185800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 37 | 20240219 | 185700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 38 | 20240219 | 185600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 39 | 20240219 | 185500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 40 | 20240219 | 185400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 41 | 20240219 | 185300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 42 | 20240219 | 185200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 43 | 20240219 | 185100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 44 | 20240219 | 185000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 45 | 20240219 | 184900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 46 | 20240219 | 184800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 47 | 20240219 | 184700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 48 | 20240219 | 184600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 49 | 20240219 | 184500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 50 | 20240219 | 184400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 51 | 20240219 | 184300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 52 | 20240219 | 184200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 53 | 20240219 | 184100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 54 | 20240219 | 184000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 55 | 20240219 | 183900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 56 | 20240219 | 183800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 57 | 20240219 | 183700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 58 | 20240219 | 183600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 59 | 20240219 | 183500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 60 | 20240219 | 183400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 61 | 20240219 | 183300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 62 | 20240219 | 183200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 4866 |
| 63 | 20240219 | 183100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 64 | 20240219 | 183000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 65 | 20240219 | 182900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 66 | 20240219 | 182800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 67 | 20240219 | 182700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 68 | 20240219 | 182600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 69 | 20240219 | 182500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 70 | 20240219 | 182400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 71 | 20240219 | 182300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 72 | 20240219 | 182200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 73 | 20240219 | 182100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 74 | 20240219 | 182000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 75 | 20240219 | 181900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 76 | 20240219 | 181800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 77 | 20240219 | 181700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 78 | 20240219 | 181600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 79 | 20240219 | 181500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 80 | 20240219 | 181400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 81 | 20240219 | 181300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 82 | 20240219 | 181200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 83 | 20240219 | 181100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 84 | 20240219 | 181000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 85 | 20240219 | 180900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 86 | 20240219 | 180800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 87 | 20240219 | 180700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 88 | 20240219 | 180600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 89 | 20240219 | 180500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 90 | 20240219 | 180400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 91 | 20240219 | 180300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 92 | 20240219 | 180200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 4866 |
| 93 | 20240219 | 180100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 94 | 20240219 | 180000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 95 | 20240219 | 175900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 96 | 20240219 | 175800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 97 | 20240219 | 175700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 98 | 20240219 | 175600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 99 | 20240219 | 175500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 100 | 20240219 | 175400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 101 | 20240219 | 175300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 102 | 20240219 | 175200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 103 | 20240219 | 175100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 104 | 20240219 | 175000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 105 | 20240219 | 174900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 106 | 20240219 | 174800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 107 | 20240219 | 174700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 108 | 20240219 | 174600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 109 | 20240219 | 174500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 110 | 20240219 | 174400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 111 | 20240219 | 174300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 112 | 20240219 | 174200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 113 | 20240219 | 174100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 114 | 20240219 | 174000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 115 | 20240219 | 173900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 116 | 20240219 | 173800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 117 | 20240219 | 173700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 118 | 20240219 | 173600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 119 | 20240219 | 173500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 120 | 20240219 | 173400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 121 | 20240219 | 173300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 122 | 20240219 | 173200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 4866 |
| 123 | 20240219 | 173100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 124 | 20240219 | 173000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 125 | 20240219 | 172900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 126 | 20240219 | 172800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 127 | 20240219 | 172700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 128 | 20240219 | 172600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 129 | 20240219 | 172500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 130 | 20240219 | 172400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 131 | 20240219 | 172300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 132 | 20240219 | 172200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 133 | 20240219 | 172100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 134 | 20240219 | 172000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 135 | 20240219 | 171900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 136 | 20240219 | 171800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 137 | 20240219 | 171700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 138 | 20240219 | 171600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 139 | 20240219 | 171500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 140 | 20240219 | 171400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 141 | 20240219 | 171300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 142 | 20240219 | 171200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 143 | 20240219 | 171100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 144 | 20240219 | 171000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 145 | 20240219 | 170900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 146 | 20240219 | 170800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 147 | 20240219 | 170700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 148 | 20240219 | 170600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 149 | 20240219 | 170500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 150 | 20240219 | 170400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 151 | 20240219 | 170300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 152 | 20240219 | 170200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 4866 |
| 153 | 20240219 | 170100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 154 | 20240219 | 170000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 155 | 20240219 | 165900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 156 | 20240219 | 165800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 157 | 20240219 | 165700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 158 | 20240219 | 165600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 159 | 20240219 | 165500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 160 | 20240219 | 165400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 161 | 20240219 | 165300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 162 | 20240219 | 165200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 163 | 20240219 | 165100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 164 | 20240219 | 165000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 165 | 20240219 | 164900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 166 | 20240219 | 164800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 167 | 20240219 | 164700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 168 | 20240219 | 164600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 169 | 20240219 | 164500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 170 | 20240219 | 164400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 171 | 20240219 | 164300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 172 | 20240219 | 164200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 173 | 20240219 | 164100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 174 | 20240219 | 164000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 175 | 20240219 | 163900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 176 | 20240219 | 163800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 177 | 20240219 | 163700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 178 | 20240219 | 163600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 179 | 20240219 | 163500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 180 | 20240219 | 163400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 181 | 20240219 | 163300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 182 | 20240219 | 163200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 4866 |
| 183 | 20240219 | 163100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 184 | 20240219 | 163000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 185 | 20240219 | 162900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 186 | 20240219 | 162800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 187 | 20240219 | 162700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 188 | 20240219 | 162600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 189 | 20240219 | 162500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 190 | 20240219 | 162400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 191 | 20240219 | 162300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 192 | 20240219 | 162200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 193 | 20240219 | 162100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 194 | 20240219 | 162000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 195 | 20240219 | 161900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 196 | 20240219 | 161800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 197 | 20240219 | 161700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 198 | 20240219 | 161600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 199 | 20240219 | 161500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 200 | 20240219 | 161400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 201 | 20240219 | 161300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 202 | 20240219 | 161200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 203 | 20240219 | 161100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 204 | 20240219 | 161000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 205 | 20240219 | 160900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 206 | 20240219 | 160800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 207 | 20240219 | 160700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 208 | 20240219 | 160600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 209 | 20240219 | 160500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 210 | 20240219 | 160400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 211 | 20240219 | 160300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 212 | 20240219 | 160200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 4866 |
| 213 | 20240219 | 160100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 214 | 20240219 | 160000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 215 | 20240219 | 155900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 216 | 20240219 | 155800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 217 | 20240219 | 155700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 218 | 20240219 | 155600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 219 | 20240219 | 155500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 220 | 20240219 | 155400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 221 | 20240219 | 155300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 222 | 20240219 | 155200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 223 | 20240219 | 155100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 224 | 20240219 | 155000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 225 | 20240219 | 154900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 226 | 20240219 | 154800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 227 | 20240219 | 154700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 228 | 20240219 | 154600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 229 | 20240219 | 154500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 230 | 20240219 | 154400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 231 | 20240219 | 154300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 232 | 20240219 | 154200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 233 | 20240219 | 154100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 234 | 20240219 | 154000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 235 | 20240219 | 153900 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 236 | 20240219 | 153800 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 237 | 20240219 | 153700 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 238 | 20240219 | 153600 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 239 | 20240219 | 153500 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 240 | 20240219 | 153400 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 241 | 20240219 | 153300 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 242 | 20240219 | 153200 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 4866 |
| 243 | 20240219 | 153100 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 0 |
| 244 | 20240219 | 153000 | 10179385050 | 19270 | 19270 | 19270 | 19270 | 4866 |
| 245 | 20240219 | 152900 | 10085617230 | 19290 | 19290 | 19290 | 19290 | 0 |
| 246 | 20240219 | 152800 | 10085617230 | 19290 | 19290 | 19290 | 19290 | 0 |
| 247 | 20240219 | 152700 | 10085617230 | 19290 | 19290 | 19290 | 19290 | 0 |
| 248 | 20240219 | 152600 | 10085617230 | 19290 | 19290 | 19290 | 19290 | 0 |
| 249 | 20240219 | 152500 | 10085617230 | 19290 | 19290 | 19290 | 19290 | 0 |
| 250 | 20240219 | 152400 | 10085617230 | 19290 | 19290 | 19290 | 19290 | 0 |
| 251 | 20240219 | 152300 | 10085617230 | 19290 | 19290 | 19290 | 19290 | 0 |
| 252 | 20240219 | 152200 | 10085617230 | 19290 | 19290 | 19290 | 19290 | 0 |
| 253 | 20240219 | 152100 | 10085617230 | 19290 | 19290 | 19290 | 19290 | 0 |
| 254 | 20240219 | 152000 | 10085617230 | 19290 | 19290 | 19290 | 19290 | 0 |
| 255 | 20240219 | 151900 | 10085617230 | 19290 | 19220 | 19350 | 19220 | 5320 |
| 256 | 20240219 | 151800 | 9983084710 | 19340 | 19300 | 19350 | 19210 | 5903 |
| 257 | 20240219 | 151700 | 9869187300 | 19280 | 19380 | 19380 | 19280 | 7530 |
| 258 | 20240219 | 151600 | 9723462540 | 19380 | 19280 | 19390 | 19250 | 5250 |
| 259 | 20240219 | 151500 | 9622005160 | 19280 | 19300 | 19300 | 19220 | 1515 |
| 260 | 20240219 | 151400 | 9592822140 | 19200 | 19200 | 19300 | 19180 | 3898 |
| 261 | 20240219 | 151300 | 9517908260 | 19200 | 19130 | 19210 | 19120 | 2506 |
| 262 | 20240219 | 151200 | 9469826230 | 19120 | 19200 | 19220 | 19070 | 5304 |
| 263 | 20240219 | 151100 | 9368272510 | 19200 | 19300 | 19350 | 19200 | 5905 |
| 264 | 20240219 | 151000 | 9254420890 | 19300 | 19260 | 19300 | 19220 | 2796 |
| 265 | 20240219 | 150900 | 9200549000 | 19250 | 19300 | 19350 | 19250 | 5457 |
| 266 | 20240219 | 150800 | 9095194230 | 19290 | 19330 | 19370 | 19210 | 4885 |
| 267 | 20240219 | 150700 | 9000866080 | 19240 | 19110 | 19430 | 19100 | 20282 |
| 268 | 20240219 | 150600 | 8609948080 | 19110 | 19110 | 19140 | 19020 | 4884 |
| 269 | 20240219 | 150500 | 8516613750 | 19140 | 18680 | 19170 | 18680 | 21940 |
| 270 | 20240219 | 150400 | 8099262030 | 18680 | 18700 | 18700 | 18650 | 777 |
| 271 | 20240219 | 150300 | 8084752500 | 18710 | 18650 | 18720 | 18620 | 732 |
| 272 | 20240219 | 150200 | 8071100100 | 18670 | 18700 | 18790 | 18570 | 2304 |
| 273 | 20240219 | 150100 | 8028166740 | 18700 | 18800 | 18880 | 18600 | 4213 |
| 274 | 20240219 | 150000 | 7949447650 | 18700 | 18680 | 18800 | 18680 | 2399 |
| 275 | 20240219 | 145900 | 7904401710 | 18670 | 18670 | 18740 | 18600 | 2646 |
| 276 | 20240219 | 145800 | 7855018730 | 18700 | 18690 | 18700 | 18660 | 411 |
| 277 | 20240219 | 145700 | 7847333880 | 18700 | 18600 | 18750 | 18600 | 733 |
| 278 | 20240219 | 145600 | 7833678020 | 18600 | 18770 | 18800 | 18600 | 4150 |
| 279 | 20240219 | 145500 | 7756187310 | 18730 | 18700 | 18770 | 18670 | 1100 |
| 280 | 20240219 | 145400 | 7735597610 | 18730 | 18700 | 18780 | 18580 | 1247 |
| 281 | 20240219 | 145300 | 7712362570 | 18700 | 18750 | 18800 | 18600 | 2589 |
| 282 | 20240219 | 145200 | 7664032350 | 18760 | 18680 | 18790 | 18600 | 6135 |
| 283 | 20240219 | 145100 | 7549543270 | 18700 | 18730 | 18800 | 18620 | 2943 |
| 284 | 20240219 | 145000 | 7494645220 | 18650 | 18870 | 18890 | 18630 | 5564 |
| 285 | 20240219 | 144900 | 7390294690 | 18890 | 18980 | 18980 | 18890 | 1425 |
| 286 | 20240219 | 144800 | 7363354870 | 19020 | 19010 | 19020 | 18900 | 7219 |
| 287 | 20240219 | 144700 | 7226217950 | 19000 | 18990 | 19050 | 18990 | 2534 |
| 288 | 20240219 | 144600 | 7178045480 | 18990 | 19030 | 19040 | 18900 | 5441 |
| 289 | 20240219 | 144500 | 7074792210 | 19070 | 19060 | 19100 | 18980 | 12212 |
| 290 | 20240219 | 144400 | 6842013500 | 19060 | 18940 | 19070 | 18910 | 11970 |
| 291 | 20240219 | 144300 | 6614514480 | 18940 | 18910 | 18970 | 18900 | 1726 |
| 292 | 20240219 | 144200 | 6581811240 | 18970 | 18770 | 18980 | 18660 | 7636 |
| 293 | 20240219 | 144100 | 6437721920 | 18770 | 18600 | 18770 | 18600 | 3390 |
| 294 | 20240219 | 144000 | 6374321870 | 18690 | 18540 | 18700 | 18510 | 4349 |
| 295 | 20240219 | 143900 | 6293219420 | 18500 | 18480 | 18530 | 18480 | 875 |
| 296 | 20240219 | 143800 | 6277024990 | 18450 | 18520 | 18530 | 18450 | 825 |
| 297 | 20240219 | 143700 | 6261780880 | 18530 | 18510 | 18530 | 18510 | 395 |
| 298 | 20240219 | 143600 | 6254464140 | 18510 | 18500 | 18520 | 18490 | 242 |
| 299 | 20240219 | 143500 | 6249986870 | 18480 | 18490 | 18500 | 18480 | 27 |
| 300 | 20240219 | 143400 | 6249487640 | 18490 | 18490 | 18490 | 18490 | 46 |
| 301 | 20240219 | 143300 | 6248637100 | 18490 | 18440 | 18490 | 18440 | 486 |
| 302 | 20240219 | 143200 | 6239668790 | 18440 | 18300 | 18440 | 18300 | 521 |
| 303 | 20240219 | 143100 | 6230104650 | 18310 | 18380 | 18380 | 18310 | 1412 |
| 304 | 20240219 | 143000 | 6204203550 | 18390 | 18410 | 18440 | 18390 | 521 |
| 305 | 20240219 | 142900 | 6194614890 | 18410 | 18440 | 18440 | 18410 | 486 |
| 306 | 20240219 | 142800 | 6185657130 | 18440 | 18520 | 18530 | 18440 | 1739 |
| 307 | 20240219 | 142700 | 6153515350 | 18520 | 18600 | 18620 | 18520 | 1497 |
| 308 | 20240219 | 142600 | 6125739590 | 18600 | 18660 | 18690 | 18600 | 1293 |
| 309 | 20240219 | 142500 | 6101633940 | 18690 | 18690 | 18700 | 18680 | 636 |
| 310 | 20240219 | 142400 | 6089745620 | 18610 | 18570 | 18720 | 18570 | 4159 |
| 311 | 20240219 | 142300 | 6012235040 | 18580 | 18540 | 18580 | 18540 | 1425 |
| 312 | 20240219 | 142200 | 5985792630 | 18550 | 18540 | 18560 | 18510 | 825 |
| 313 | 20240219 | 142100 | 5970493220 | 18510 | 18460 | 18540 | 18460 | 3190 |
| 314 | 20240219 | 142000 | 5911505560 | 18460 | 18480 | 18520 | 18460 | 895 |
| 315 | 20240219 | 141900 | 5894944120 | 18480 | 18460 | 18500 | 18420 | 4595 |
| 316 | 20240219 | 141800 | 5810154150 | 18460 | 18500 | 18570 | 18450 | 2157 |
| 317 | 20240219 | 141700 | 5770234490 | 18490 | 18530 | 18530 | 18420 | 989 |
| 318 | 20240219 | 141600 | 5751983850 | 18530 | 18450 | 18530 | 18400 | 2989 |
| 319 | 20240219 | 141500 | 5696729240 | 18480 | 18490 | 18500 | 18380 | 1232 |
| 320 | 20240219 | 141400 | 5673980820 | 18490 | 18210 | 18490 | 18180 | 4507 |
| 321 | 20240219 | 141300 | 5591453690 | 18220 | 18270 | 18280 | 18210 | 737 |
| 322 | 20240219 | 141200 | 5577998140 | 18260 | 18240 | 18260 | 18200 | 458 |
| 323 | 20240219 | 141100 | 5569648230 | 18240 | 18210 | 18240 | 18190 | 447 |
| 324 | 20240219 | 141000 | 5561504440 | 18210 | 18120 | 18270 | 18120 | 1590 |
| 325 | 20240219 | 140900 | 5532623630 | 18100 | 18110 | 18110 | 18050 | 2039 |
| 326 | 20240219 | 140800 | 5495778220 | 18100 | 18200 | 18200 | 18100 | 1863 |
| 327 | 20240219 | 140700 | 5461937200 | 18210 | 18190 | 18230 | 18180 | 739 |
| 328 | 20240219 | 140600 | 5448490630 | 18220 | 18190 | 18220 | 18150 | 3614 |
| 329 | 20240219 | 140500 | 5382818210 | 18200 | 18250 | 18290 | 18200 | 2980 |
| 330 | 20240219 | 140400 | 5328529230 | 18250 | 18300 | 18300 | 18200 | 2617 |
| 331 | 20240219 | 140300 | 5280849730 | 18300 | 18610 | 18660 | 18300 | 7358 |
| 332 | 20240219 | 140200 | 5144504470 | 18610 | 18550 | 19150 | 18320 | 25088 |
| 333 | 20240219 | 140100 | 4671941940 | 18520 | 18380 | 18970 | 18020 | 15798 |
| 334 | 20240219 | 140000 | 4379179140 | 18380 | 18900 | 18950 | 18380 | 13122 |
| 335 | 20240219 | 135900 | 4132999410 | 18980 | 18980 | 18980 | 18980 | 0 |
| 336 | 20240219 | 135800 | 4132999410 | 18980 | 18980 | 18980 | 18980 | 0 |
| 337 | 20240219 | 135700 | 4132999410 | 18980 | 18370 | 18980 | 17990 | 24894 |
| 338 | 20240219 | 135600 | 3671011990 | 18490 | 18080 | 18490 | 17770 | 16922 |
| 339 | 20240219 | 135500 | 3361445170 | 18100 | 17420 | 18200 | 17410 | 14205 |
| 340 | 20240219 | 135400 | 3107485860 | 17470 | 17410 | 17470 | 17410 | 6 |
| 341 | 20240219 | 135300 | 3107381230 | 17400 | 17470 | 17470 | 17400 | 1352 |
| 342 | 20240219 | 135200 | 3083806470 | 17460 | 17480 | 17480 | 17460 | 17 |
| 343 | 20240219 | 135100 | 3083509490 | 17470 | 17450 | 17480 | 17450 | 736 |
| 344 | 20240219 | 135000 | 3070666020 | 17490 | 17490 | 17490 | 17490 | 0 |
| 345 | 20240219 | 134900 | 3070666020 | 17490 | 17500 | 17500 | 17490 | 48 |
| 346 | 20240219 | 134800 | 3069826030 | 17500 | 17530 | 17530 | 17500 | 18 |
| 347 | 20240219 | 134700 | 3069510770 | 17530 | 17510 | 17530 | 17500 | 13 |
| 348 | 20240219 | 134600 | 3069283200 | 17490 | 17490 | 17490 | 17490 | 0 |
| 349 | 20240219 | 134500 | 3069283200 | 17490 | 17540 | 17540 | 17490 | 486 |
| 350 | 20240219 | 134400 | 3060776440 | 17540 | 17540 | 17540 | 17540 | 94 |
| 351 | 20240219 | 134300 | 3059127680 | 17540 | 17550 | 17560 | 17540 | 682 |
| 352 | 20240219 | 134200 | 3047157850 | 17560 | 17550 | 17560 | 17550 | 143 |
| 353 | 20240219 | 134100 | 3044646820 | 17550 | 17550 | 17560 | 17540 | 57 |
| 354 | 20240219 | 134000 | 3043646340 | 17560 | 17560 | 17560 | 17560 | 21 |
| 355 | 20240219 | 133900 | 3043277580 | 17570 | 17570 | 17570 | 17570 | 100 |
| 356 | 20240219 | 133800 | 3041520580 | 17530 | 17530 | 17530 | 17530 | 15 |
| 357 | 20240219 | 133700 | 3041257630 | 17520 | 17500 | 17520 | 17490 | 138 |
| 358 | 20240219 | 133600 | 3038841750 | 17510 | 17490 | 17510 | 17420 | 450 |
| 359 | 20240219 | 133500 | 3030996310 | 17490 | 17500 | 17500 | 17490 | 222 |
| 360 | 20240219 | 133400 | 3027113420 | 17500 | 17510 | 17510 | 17500 | 4 |
| 361 | 20240219 | 133300 | 3027043400 | 17510 | 17520 | 17530 | 17510 | 78 |
| 362 | 20240219 | 133200 | 3025677220 | 17520 | 17480 | 17520 | 17480 | 111 |
| 363 | 20240219 | 133100 | 3023735600 | 17490 | 17430 | 17490 | 17430 | 22 |
| 364 | 20240219 | 133000 | 3023351420 | 17490 | 17490 | 17490 | 17490 | 0 |
| 365 | 20240219 | 132900 | 3023351420 | 17490 | 17490 | 17490 | 17430 | 79 |
| 366 | 20240219 | 132800 | 3021971060 | 17490 | 17500 | 17500 | 17490 | 67 |
| 367 | 20240219 | 132700 | 3020798670 | 17490 | 17500 | 17500 | 17490 | 209 |
| 368 | 20240219 | 132600 | 3017141180 | 17510 | 17500 | 17510 | 17500 | 3 |
| 369 | 20240219 | 132500 | 3017088670 | 17500 | 17500 | 17500 | 17500 | 65 |
| 370 | 20240219 | 132400 | 3015951170 | 17500 | 17480 | 17500 | 17480 | 6 |
| 371 | 20240219 | 132300 | 3015846190 | 17500 | 17520 | 17520 | 17500 | 1101 |
| 372 | 20240219 | 132200 | 2996578450 | 17520 | 17390 | 17520 | 17380 | 630 |
| 373 | 20240219 | 132100 | 2985561450 | 17390 | 17390 | 17390 | 17390 | 219 |
| 374 | 20240219 | 132000 | 2981753040 | 17380 | 17360 | 17380 | 17360 | 319 |
| 375 | 20240219 | 131900 | 2976212230 | 17360 | 17380 | 17380 | 17360 | 216 |
| 376 | 20240219 | 131800 | 2972461940 | 17370 | 17370 | 17370 | 17370 | 38 |
| 377 | 20240219 | 131700 | 2971801880 | 17370 | 17370 | 17370 | 17370 | 106 |
| 378 | 20240219 | 131600 | 2969960660 | 17380 | 17370 | 17380 | 17370 | 5 |
| 379 | 20240219 | 131500 | 2969873800 | 17380 | 17390 | 17390 | 17380 | 424 |
| 380 | 20240219 | 131400 | 2962504570 | 17390 | 17390 | 17400 | 17390 | 168 |
| 381 | 20240219 | 131300 | 2959582580 | 17390 | 17410 | 17410 | 17390 | 838 |
| 382 | 20240219 | 131200 | 2945000430 | 17410 | 17460 | 17460 | 17410 | 132 |
| 383 | 20240219 | 131100 | 2942701880 | 17460 | 17450 | 17460 | 17410 | 2154 |
| 384 | 20240219 | 131000 | 2905137620 | 17450 | 17480 | 17480 | 17450 | 117 |
| 385 | 20240219 | 130900 | 2903095730 | 17490 | 17440 | 17490 | 17440 | 121 |
| 386 | 20240219 | 130800 | 2900982120 | 17440 | 17430 | 17440 | 17430 | 321 |
| 387 | 20240219 | 130700 | 2895387050 | 17430 | 17450 | 17450 | 17430 | 230 |
| 388 | 20240219 | 130600 | 2891376060 | 17450 | 17460 | 17460 | 17450 | 27 |
| 389 | 20240219 | 130500 | 2890904650 | 17440 | 17430 | 17440 | 17430 | 23 |
| 390 | 20240219 | 130400 | 2890503750 | 17430 | 17440 | 17440 | 17430 | 22 |
| 391 | 20240219 | 130300 | 2890120280 | 17460 | 17450 | 17460 | 17430 | 586 |
| 392 | 20240219 | 130200 | 2879903520 | 17450 | 17470 | 17470 | 17450 | 21 |
| 393 | 20240219 | 130100 | 2879536700 | 17470 | 17480 | 17480 | 17470 | 4 |
| 394 | 20240219 | 130000 | 2879466810 | 17480 | 17470 | 17480 | 17470 | 14 |
| 395 | 20240219 | 125900 | 2879222220 | 17470 | 17470 | 17470 | 17470 | 1 |
| 396 | 20240219 | 125800 | 2879204750 | 17500 | 17500 | 17500 | 17500 | 0 |
| 397 | 20240219 | 125700 | 2879204750 | 17500 | 17440 | 17500 | 17440 | 313 |
| 398 | 20240219 | 125600 | 2873728840 | 17450 | 17430 | 17450 | 17430 | 72 |
| 399 | 20240219 | 125500 | 2872473800 | 17430 | 17430 | 17440 | 17430 | 295 |
| 400 | 20240219 | 125400 | 2867330900 | 17450 | 17470 | 17470 | 17430 | 1456 |
| 401 | 20240219 | 125300 | 2841921930 | 17480 | 17480 | 17480 | 17470 | 21 |
| 402 | 20240219 | 125200 | 2841554890 | 17470 | 17480 | 17480 | 17470 | 80 |
| 403 | 20240219 | 125100 | 2840156700 | 17480 | 17480 | 17500 | 17480 | 30 |
| 404 | 20240219 | 125000 | 2839631890 | 17480 | 17490 | 17490 | 17480 | 99 |
| 405 | 20240219 | 124900 | 2837901230 | 17490 | 17500 | 17500 | 17490 | 109 |
| 406 | 20240219 | 124800 | 2835994630 | 17500 | 17490 | 17500 | 17490 | 9 |
| 407 | 20240219 | 124700 | 2835837140 | 17500 | 17510 | 17510 | 17500 | 48 |
| 408 | 20240219 | 124600 | 2834997130 | 17500 | 17500 | 17500 | 17500 | 2 |
| 409 | 20240219 | 124500 | 2834962130 | 17500 | 17540 | 17540 | 17490 | 422 |
| 410 | 20240219 | 124400 | 2827569520 | 17570 | 17560 | 17570 | 17560 | 6 |
| 411 | 20240219 | 124300 | 2827464110 | 17540 | 17540 | 17540 | 17540 | 5 |
| 412 | 20240219 | 124200 | 2827376410 | 17540 | 17530 | 17540 | 17530 | 10 |
| 413 | 20240219 | 124100 | 2827201060 | 17530 | 17530 | 17540 | 17530 | 14 |
| 414 | 20240219 | 124000 | 2826955630 | 17530 | 17530 | 17530 | 17530 | 124 |
| 415 | 20240219 | 123900 | 2824781910 | 17530 | 17570 | 17570 | 17530 | 222 |
| 416 | 20240219 | 123800 | 2820886990 | 17540 | 17550 | 17550 | 17540 | 59 |
| 417 | 20240219 | 123700 | 2819851580 | 17550 | 17590 | 17590 | 17550 | 10 |
| 418 | 20240219 | 123600 | 2819675800 | 17590 | 17600 | 17600 | 17580 | 61 |
| 419 | 20240219 | 123500 | 2818602630 | 17600 | 17540 | 17600 | 17540 | 43 |
| 420 | 20240219 | 123400 | 2817846740 | 17590 | 17570 | 17600 | 17560 | 56 |
| 421 | 20240219 | 123300 | 2816861380 | 17600 | 17610 | 17630 | 17530 | 165 |
| 422 | 20240219 | 123200 | 2813962440 | 17610 | 17520 | 17610 | 17520 | 106 |
| 423 | 20240219 | 123100 | 2812099190 | 17510 | 17510 | 17510 | 17510 | 3 |
| 424 | 20240219 | 123000 | 2812046660 | 17490 | 17490 | 17490 | 17490 | 50 |
| 425 | 20240219 | 122900 | 2811172160 | 17490 | 17490 | 17490 | 17490 | 1 |
| 426 | 20240219 | 122800 | 2811154670 | 17470 | 17470 | 17470 | 17470 | 23 |
| 427 | 20240219 | 122700 | 2810752860 | 17470 | 17470 | 17470 | 17470 | 2 |
| 428 | 20240219 | 122600 | 2810717920 | 17470 | 17460 | 17470 | 17460 | 31 |
| 429 | 20240219 | 122500 | 2810176560 | 17460 | 17460 | 17460 | 17460 | 17 |
| 430 | 20240219 | 122400 | 2809879740 | 17450 | 17480 | 17480 | 17450 | 871 |
| 431 | 20240219 | 122300 | 2794670550 | 17470 | 17500 | 17520 | 17470 | 366 |
| 432 | 20240219 | 122200 | 2788268770 | 17500 | 17550 | 17630 | 17500 | 183 |
| 433 | 20240219 | 122100 | 2785054240 | 17560 | 17520 | 17560 | 17500 | 105 |
| 434 | 20240219 | 122000 | 2783214860 | 17510 | 17500 | 17530 | 17500 | 4 |
| 435 | 20240219 | 121900 | 2783144820 | 17520 | 17500 | 17520 | 17500 | 20 |
| 436 | 20240219 | 121800 | 2782794780 | 17510 | 17500 | 17510 | 17490 | 35 |
| 437 | 20240219 | 121700 | 2782182500 | 17520 | 17520 | 17520 | 17500 | 449 |
| 438 | 20240219 | 121600 | 2774321910 | 17540 | 17540 | 17540 | 17540 | 9 |
| 439 | 20240219 | 121500 | 2774164050 | 17550 | 17560 | 17560 | 17510 | 286 |
| 440 | 20240219 | 121400 | 2769144770 | 17550 | 17550 | 17550 | 17550 | 0 |
| 441 | 20240219 | 121300 | 2769144770 | 17550 | 17580 | 17580 | 17550 | 4 |
| 442 | 20240219 | 121200 | 2769074510 | 17600 | 17500 | 17600 | 17500 | 25 |
| 443 | 20240219 | 121100 | 2768634910 | 17500 | 17470 | 17500 | 17470 | 231 |
| 444 | 20240219 | 121000 | 2764599220 | 17470 | 17450 | 17470 | 17450 | 323 |
| 445 | 20240219 | 120900 | 2758962640 | 17450 | 17440 | 17450 | 17440 | 160 |
| 446 | 20240219 | 120800 | 2756171640 | 17440 | 17450 | 17450 | 17440 | 17 |
| 447 | 20240219 | 120700 | 2755875000 | 17450 | 17460 | 17460 | 17450 | 314 |
| 448 | 20240219 | 120600 | 2750392610 | 17460 | 17460 | 17460 | 17440 | 201 |
| 449 | 20240219 | 120500 | 2746886100 | 17470 | 17460 | 17470 | 17460 | 102 |
| 450 | 20240219 | 120400 | 2745104170 | 17470 | 17460 | 17470 | 17460 | 22 |
| 451 | 20240219 | 120300 | 2744719840 | 17410 | 17410 | 17410 | 17410 | 0 |
| 452 | 20240219 | 120200 | 2744719840 | 17410 | 17400 | 17410 | 17400 | 60 |
| 453 | 20240219 | 120100 | 2743675260 | 17400 | 17460 | 17460 | 17400 | 198 |
| 454 | 20240219 | 120000 | 2740225300 | 17470 | 17460 | 17470 | 17460 | 37 |
| 455 | 20240219 | 115900 | 2739579070 | 17470 | 17420 | 17470 | 17420 | 12 |
| 456 | 20240219 | 115800 | 2739369690 | 17430 | 17440 | 17440 | 17430 | 16 |
| 457 | 20240219 | 115700 | 2739090800 | 17430 | 17380 | 17430 | 17370 | 262 |
| 458 | 20240219 | 115600 | 2734537490 | 17380 | 17430 | 17430 | 17370 | 743 |
| 459 | 20240219 | 115500 | 2721610760 | 17430 | 17460 | 17460 | 17420 | 147 |
| 460 | 20240219 | 115400 | 2719047060 | 17450 | 17450 | 17450 | 17450 | 39 |
| 461 | 20240219 | 115300 | 2718366510 | 17450 | 17470 | 17470 | 17450 | 28 |
| 462 | 20240219 | 115200 | 2717877860 | 17470 | 17470 | 17470 | 17470 | 57 |
| 463 | 20240219 | 115100 | 2716882070 | 17470 | 17420 | 17470 | 17390 | 2080 |
| 464 | 20240219 | 115000 | 2680672400 | 17420 | 17430 | 17440 | 17410 | 3880 |
| 465 | 20240219 | 114900 | 2613067970 | 17420 | 17430 | 17430 | 17420 | 195 |
| 466 | 20240219 | 114800 | 2609670380 | 17430 | 17470 | 17480 | 17430 | 415 |
| 467 | 20240219 | 114700 | 2602428970 | 17470 | 17520 | 17530 | 17470 | 3229 |
| 468 | 20240219 | 114600 | 2545908170 | 17520 | 17600 | 17650 | 17520 | 558 |
| 469 | 20240219 | 114500 | 2536128400 | 17600 | 17540 | 17600 | 17540 | 181 |
| 470 | 20240219 | 114400 | 2532951010 | 17540 | 17540 | 17540 | 17540 | 14 |
| 471 | 20240219 | 114300 | 2532705450 | 17540 | 17540 | 17540 | 17530 | 42 |
| 472 | 20240219 | 114200 | 2531969170 | 17530 | 17540 | 17540 | 17530 | 171 |
| 473 | 20240219 | 114100 | 2528971380 | 17540 | 17540 | 17540 | 17530 | 450 |
| 474 | 20240219 | 114000 | 2521081400 | 17550 | 17550 | 17550 | 17550 | 126 |
| 475 | 20240219 | 113900 | 2518870100 | 17550 | 17550 | 17550 | 17550 | 52 |
| 476 | 20240219 | 113800 | 2517957500 | 17550 | 17570 | 17580 | 17550 | 571 |
| 477 | 20240219 | 113700 | 2507932670 | 17570 | 17570 | 17570 | 17570 | 61 |
| 478 | 20240219 | 113600 | 2506860900 | 17570 | 17560 | 17570 | 17560 | 108 |
| 479 | 20240219 | 113500 | 2504964350 | 17560 | 17570 | 17570 | 17560 | 280 |
| 480 | 20240219 | 113400 | 2500045920 | 17570 | 17570 | 17570 | 17560 | 95 |
| 481 | 20240219 | 113300 | 2498376790 | 17570 | 17560 | 17570 | 17560 | 60 |
| 482 | 20240219 | 113200 | 2497322720 | 17560 | 17570 | 17570 | 17560 | 225 |
| 483 | 20240219 | 113100 | 2493370610 | 17570 | 17580 | 17580 | 17570 | 152 |
| 484 | 20240219 | 113000 | 2490698860 | 17580 | 17590 | 17590 | 17580 | 14 |
| 485 | 20240219 | 112900 | 2490452690 | 17580 | 17590 | 17590 | 17580 | 99 |
| 486 | 20240219 | 112800 | 2488711760 | 17580 | 17690 | 17690 | 17580 | 137 |
| 487 | 20240219 | 112700 | 2486301410 | 17680 | 17680 | 17680 | 17680 | 0 |
| 488 | 20240219 | 112600 | 2486301410 | 17680 | 17680 | 17680 | 17680 | 1 |
| 489 | 20240219 | 112500 | 2486283730 | 17680 | 17680 | 17680 | 17680 | 6 |
| 490 | 20240219 | 112400 | 2486177650 | 17680 | 17690 | 17690 | 17680 | 153 |
| 491 | 20240219 | 112300 | 2483471590 | 17700 | 17570 | 17740 | 17570 | 301 |
| 492 | 20240219 | 112200 | 2478142020 | 17560 | 17570 | 17690 | 17560 | 111 |
| 493 | 20240219 | 112100 | 2476191640 | 17560 | 17590 | 17620 | 17560 | 90 |
| 494 | 20240219 | 112000 | 2474607970 | 17560 | 17540 | 17560 | 17540 | 5 |
| 495 | 20240219 | 111900 | 2474520250 | 17540 | 17580 | 17590 | 17540 | 1369 |
| 496 | 20240219 | 111800 | 2450484340 | 17590 | 17600 | 17600 | 17590 | 383 |
| 497 | 20240219 | 111700 | 2443744330 | 17610 | 17610 | 17620 | 17610 | 279 |
| 498 | 20240219 | 111600 | 2438831110 | 17600 | 17630 | 17630 | 17600 | 11 |
| 499 | 20240219 | 111500 | 2438637330 | 17610 | 17610 | 17610 | 17600 | 147 |
| 500 | 20240219 | 111400 | 2436049380 | 17600 | 17600 | 17610 | 17600 | 136 |
| 501 | 20240219 | 111300 | 2433655410 | 17600 | 17640 | 17640 | 17600 | 101 |
| 502 | 20240219 | 111200 | 2431875040 | 17640 | 17630 | 17640 | 17630 | 407 |
| 503 | 20240219 | 111100 | 2424696230 | 17630 | 17610 | 17630 | 17600 | 49 |
| 504 | 20240219 | 111000 | 2423832630 | 17600 | 17610 | 17610 | 17560 | 487 |
| 505 | 20240219 | 110900 | 2415274860 | 17610 | 17620 | 17620 | 17610 | 120 |
| 506 | 20240219 | 110800 | 2413160550 | 17610 | 17620 | 17620 | 17550 | 846 |
| 507 | 20240219 | 110700 | 2398281900 | 17610 | 17670 | 17670 | 17600 | 804 |
| 508 | 20240219 | 110600 | 2384126150 | 17790 | 17770 | 17790 | 17600 | 703 |
| 509 | 20240219 | 110500 | 2371724220 | 17670 | 17670 | 17680 | 17670 | 343 |
| 510 | 20240219 | 110400 | 2365661270 | 17670 | 17780 | 17790 | 17670 | 134 |
| 511 | 20240219 | 110300 | 2363287490 | 17760 | 17790 | 17790 | 17760 | 9 |
| 512 | 20240219 | 110200 | 2363127560 | 17790 | 17650 | 17790 | 17630 | 336 |
| 513 | 20240219 | 110100 | 2357183970 | 17640 | 17810 | 17810 | 17600 | 1444 |
| 514 | 20240219 | 110000 | 2331646140 | 17810 | 17810 | 17830 | 17800 | 251 |
| 515 | 20240219 | 105900 | 2327177040 | 17810 | 17950 | 17950 | 17810 | 4430 |
| 516 | 20240219 | 105800 | 2247994220 | 17950 | 17960 | 17960 | 17950 | 20 |
| 517 | 20240219 | 105700 | 2247635200 | 17990 | 18000 | 18000 | 17990 | 2 |
| 518 | 20240219 | 105600 | 2247599210 | 18000 | 17980 | 18000 | 17980 | 62 |
| 519 | 20240219 | 105500 | 2246483500 | 17990 | 18010 | 18010 | 17990 | 320 |
| 520 | 20240219 | 105400 | 2240721030 | 18010 | 17960 | 18010 | 17950 | 138 |
| 521 | 20240219 | 105300 | 2238240370 | 18010 | 18000 | 18010 | 18000 | 101 |
| 522 | 20240219 | 105200 | 2236421420 | 17960 | 18000 | 18000 | 17960 | 758 |
| 523 | 20240219 | 105100 | 2222799550 | 18010 | 18010 | 18030 | 18010 | 155 |
| 524 | 20240219 | 105000 | 2220007400 | 18040 | 18040 | 18040 | 18040 | 49 |
| 525 | 20240219 | 104900 | 2219123440 | 18040 | 18010 | 18040 | 18010 | 538 |
| 526 | 20240219 | 104800 | 2209423560 | 17980 | 17970 | 18000 | 17970 | 793 |
| 527 | 20240219 | 104700 | 2195160470 | 17980 | 17950 | 17980 | 17950 | 22 |
| 528 | 20240219 | 104600 | 2194765300 | 17950 | 17980 | 17980 | 17950 | 739 |
| 529 | 20240219 | 104500 | 2181491730 | 17980 | 17980 | 17980 | 17980 | 62 |
| 530 | 20240219 | 104400 | 2180376970 | 17970 | 17970 | 17990 | 17970 | 402 |
| 531 | 20240219 | 104300 | 2173151790 | 17990 | 17980 | 17990 | 17970 | 780 |
| 532 | 20240219 | 104200 | 2159131420 | 17980 | 18000 | 18000 | 17980 | 246 |
| 533 | 20240219 | 104100 | 2154707080 | 18000 | 18020 | 18020 | 18000 | 243 |
| 534 | 20240219 | 104000 | 2150332420 | 18020 | 18000 | 18030 | 18000 | 403 |
| 535 | 20240219 | 103900 | 2143071280 | 18000 | 18000 | 18000 | 17990 | 302 |
| 536 | 20240219 | 103800 | 2137636120 | 18000 | 18000 | 18020 | 18000 | 299 |
| 537 | 20240219 | 103700 | 2132253720 | 18020 | 18000 | 18030 | 18000 | 51 |
| 538 | 20240219 | 103600 | 2131335400 | 18000 | 18000 | 18000 | 18000 | 252 |
| 539 | 20240219 | 103500 | 2126799400 | 18000 | 17980 | 18000 | 17970 | 274 |
| 540 | 20240219 | 103400 | 2121872490 | 17990 | 18050 | 18060 | 17970 | 385 |
| 541 | 20240219 | 103300 | 2114947440 | 17950 | 18040 | 18060 | 17950 | 539 |
| 542 | 20240219 | 103200 | 2105226690 | 18020 | 18040 | 18060 | 17980 | 2496 |
| 543 | 20240219 | 103100 | 2060229100 | 18050 | 18060 | 18060 | 17990 | 589 |
| 544 | 20240219 | 103000 | 2049594290 | 18060 | 17960 | 18060 | 17960 | 2977 |
| 545 | 20240219 | 102900 | 1996005120 | 17960 | 17940 | 17960 | 17920 | 607 |
| 546 | 20240219 | 102800 | 1985109760 | 17940 | 17900 | 17940 | 17900 | 148 |
| 547 | 20240219 | 102700 | 1982455530 | 17900 | 17910 | 17920 | 17880 | 279 |
| 548 | 20240219 | 102600 | 1977462250 | 17920 | 17900 | 17920 | 17900 | 54 |
| 549 | 20240219 | 102500 | 1976495160 | 17900 | 17890 | 17900 | 17880 | 217 |
| 550 | 20240219 | 102400 | 1972615090 | 17920 | 17910 | 17920 | 17880 | 810 |
| 551 | 20240219 | 102300 | 1958118400 | 17910 | 17860 | 17940 | 17860 | 402 |
| 552 | 20240219 | 102200 | 1950924810 | 17850 | 17850 | 17850 | 17850 | 106 |
| 553 | 20240219 | 102100 | 1949032710 | 17850 | 17860 | 17870 | 17850 | 160 |
| 554 | 20240219 | 102000 | 1946176450 | 17850 | 17790 | 17850 | 17790 | 524 |
| 555 | 20240219 | 101900 | 1936830930 | 17790 | 17720 | 17790 | 17720 | 1009 |
| 556 | 20240219 | 101800 | 1918915040 | 17730 | 17720 | 17730 | 17710 | 99 |
| 557 | 20240219 | 101700 | 1917160750 | 17730 | 17630 | 17740 | 17630 | 561 |
| 558 | 20240219 | 101600 | 1907224420 | 17600 | 17620 | 17620 | 17600 | 80 |
| 559 | 20240219 | 101500 | 1905815990 | 17590 | 17580 | 17640 | 17580 | 396 |
| 560 | 20240219 | 101400 | 1898845260 | 17580 | 17580 | 17590 | 17580 | 171 |
| 561 | 20240219 | 101300 | 1895838540 | 17590 | 17580 | 17590 | 17580 | 136 |
| 562 | 20240219 | 101200 | 1893446980 | 17590 | 17580 | 17590 | 17580 | 89 |
| 563 | 20240219 | 101100 | 1891881640 | 17590 | 17580 | 17590 | 17580 | 141 |
| 564 | 20240219 | 101000 | 1889401570 | 17580 | 17580 | 17590 | 17580 | 151 |
| 565 | 20240219 | 100900 | 1886745890 | 17590 | 17580 | 17590 | 17580 | 31 |
| 566 | 20240219 | 100800 | 1886200900 | 17580 | 17590 | 17590 | 17580 | 179 |
| 567 | 20240219 | 100700 | 1883053170 | 17590 | 17580 | 17600 | 17580 | 116 |
| 568 | 20240219 | 100600 | 1881013420 | 17580 | 17600 | 17600 | 17580 | 495 |
| 569 | 20240219 | 100500 | 1872306170 | 17610 | 17690 | 17690 | 17610 | 1392 |
| 570 | 20240219 | 100400 | 1847772380 | 17700 | 17710 | 17710 | 17700 | 22 |
| 571 | 20240219 | 100300 | 1847382950 | 17730 | 17750 | 17750 | 17670 | 1456 |
| 572 | 20240219 | 100200 | 1821588340 | 17750 | 17750 | 17750 | 17730 | 218 |
| 573 | 20240219 | 100100 | 1817720820 | 17740 | 17760 | 17770 | 17740 | 267 |
| 574 | 20240219 | 100000 | 1812979450 | 17760 | 17750 | 17760 | 17740 | 441 |
| 575 | 20240219 | 095900 | 1805151860 | 17770 | 17710 | 17770 | 17710 | 1265 |
| 576 | 20240219 | 095800 | 1782697140 | 17710 | 17730 | 17740 | 17710 | 107 |
| 577 | 20240219 | 095700 | 1780800820 | 17720 | 17700 | 17720 | 17700 | 116 |
| 578 | 20240219 | 095600 | 1778747000 | 17700 | 17650 | 17700 | 17650 | 249 |
| 579 | 20240219 | 095500 | 1774343920 | 17670 | 17650 | 17670 | 17640 | 110 |
| 580 | 20240219 | 095400 | 1772402510 | 17650 | 17630 | 17650 | 17590 | 957 |
| 581 | 20240219 | 095300 | 1755548580 | 17670 | 17640 | 17690 | 17630 | 981 |
| 582 | 20240219 | 095200 | 1738221640 | 17670 | 17670 | 17670 | 17640 | 331 |
| 583 | 20240219 | 095100 | 1732379430 | 17680 | 17690 | 17690 | 17650 | 427 |
| 584 | 20240219 | 095000 | 1724835530 | 17700 | 17780 | 17780 | 17630 | 928 |
| 585 | 20240219 | 094900 | 1708424330 | 17800 | 17650 | 17800 | 17650 | 1661 |
| 586 | 20240219 | 094800 | 1678982010 | 17650 | 17610 | 17650 | 17610 | 660 |
| 587 | 20240219 | 094700 | 1667348430 | 17580 | 17510 | 17580 | 17510 | 594 |
| 588 | 20240219 | 094600 | 1656922780 | 17500 | 17500 | 17520 | 17500 | 475 |
| 589 | 20240219 | 094500 | 1648607060 | 17510 | 17510 | 17510 | 17500 | 241 |
| 590 | 20240219 | 094400 | 1644389350 | 17510 | 17500 | 17510 | 17500 | 348 |
| 591 | 20240219 | 094300 | 1638298090 | 17500 | 17510 | 17510 | 17500 | 737 |
| 592 | 20240219 | 094200 | 1625397900 | 17510 | 17500 | 17510 | 17500 | 23 |
| 593 | 20240219 | 094100 | 1624995360 | 17510 | 17500 | 17510 | 17500 | 206 |
| 594 | 20240219 | 094000 | 1621390090 | 17500 | 17510 | 17510 | 17500 | 174 |
| 595 | 20240219 | 093900 | 1618344240 | 17520 | 17480 | 17520 | 17460 | 932 |
| 596 | 20240219 | 093800 | 1602056150 | 17480 | 17450 | 17480 | 17450 | 589 |
| 597 | 20240219 | 093700 | 1591771130 | 17460 | 17440 | 17460 | 17440 | 131 |
| 598 | 20240219 | 093600 | 1589486120 | 17460 | 17450 | 17470 | 17410 | 531 |
| 599 | 20240219 | 093500 | 1580219850 | 17450 | 17680 | 17680 | 17450 | 1059 |
| 600 | 20240219 | 093400 | 1561696670 | 17700 | 17440 | 18030 | 17440 | 3656 |
| 601 | 20240219 | 093300 | 1497273230 | 17430 | 17410 | 17430 | 17350 | 1112 |
| 602 | 20240219 | 093200 | 1477929320 | 17380 | 17380 | 17410 | 17340 | 1143 |
| 603 | 20240219 | 093100 | 1458075900 | 17380 | 17360 | 17380 | 17330 | 1337 |
| 604 | 20240219 | 093000 | 1434876810 | 17360 | 17370 | 17390 | 17350 | 285 |
| 605 | 20240219 | 092900 | 1429930560 | 17350 | 17410 | 17410 | 17350 | 1469 |
| 606 | 20240219 | 092800 | 1404411710 | 17410 | 17350 | 17410 | 17350 | 2657 |
| 607 | 20240219 | 092700 | 1358178280 | 17340 | 17320 | 17350 | 17290 | 2069 |
| 608 | 20240219 | 092600 | 1322352610 | 17320 | 17240 | 17320 | 17240 | 218 |
| 609 | 20240219 | 092500 | 1318581730 | 17240 | 17350 | 17350 | 17230 | 344 |
| 610 | 20240219 | 092400 | 1312648890 | 17210 | 17270 | 17370 | 17210 | 1032 |
| 611 | 20240219 | 092300 | 1294817630 | 17280 | 17220 | 17280 | 17200 | 734 |
| 612 | 20240219 | 092200 | 1282179940 | 17230 | 17220 | 17260 | 17160 | 2379 |
| 613 | 20240219 | 092100 | 1241192120 | 17220 | 17170 | 17230 | 17150 | 911 |
| 614 | 20240219 | 092000 | 1225514250 | 17150 | 17190 | 17190 | 17130 | 139 |
| 615 | 20240219 | 091900 | 1223130810 | 17190 | 17120 | 17190 | 17110 | 394 |
| 616 | 20240219 | 091800 | 1216372670 | 17190 | 17200 | 17200 | 17120 | 1186 |
| 617 | 20240219 | 091700 | 1196051930 | 17200 | 17170 | 17200 | 17140 | 298 |
| 618 | 20240219 | 091600 | 1190937810 | 17170 | 17200 | 17290 | 17120 | 1263 |
| 619 | 20240219 | 091500 | 1169222860 | 17200 | 17070 | 17200 | 17070 | 1876 |
| 620 | 20240219 | 091400 | 1137091680 | 17080 | 17160 | 17160 | 17080 | 3866 |
| 621 | 20240219 | 091300 | 1070911490 | 17160 | 17200 | 17300 | 17160 | 2089 |
| 622 | 20240219 | 091200 | 1034974150 | 17200 | 17110 | 17200 | 17100 | 2275 |
| 623 | 20240219 | 091100 | 995997860 | 17110 | 17180 | 17200 | 17070 | 5088 |
| 624 | 20240219 | 091000 | 908861680 | 17180 | 17170 | 17300 | 17140 | 3886 |
| 625 | 20240219 | 090900 | 842029520 | 17170 | 17370 | 17380 | 17160 | 4424 |
| 626 | 20240219 | 090800 | 765780480 | 17220 | 17200 | 17270 | 17160 | 4218 |
| 627 | 20240219 | 090700 | 693142800 | 17200 | 17230 | 17360 | 17160 | 5043 |
| 628 | 20240219 | 090600 | 606205830 | 17230 | 17290 | 17470 | 17200 | 4609 |
| 629 | 20240219 | 090500 | 526213290 | 17290 | 17260 | 17390 | 17230 | 11898 |
| 630 | 20240219 | 090400 | 320593820 | 16750 | 16750 | 16750 | 16750 | 0 |
| 631 | 20240219 | 090300 | 320593820 | 16750 | 17890 | 17890 | 16750 | 6754 |
| 632 | 20240219 | 090200 | 202513740 | 18000 | 18240 | 18350 | 17890 | 2515 |
| 633 | 20240219 | 090100 | 156949210 | 18240 | 17760 | 18300 | 17750 | 3207 |
| 634 | 20240219 | 090000 | 99297290 | 17880 | 17750 | 17900 | 17750 | 5076 |