31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 75957 |
| 3 | 20240219 | 191000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 4 | 20240219 | 190900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 5 | 20240219 | 190800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 6 | 20240219 | 190700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 7 | 20240219 | 190600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 8 | 20240219 | 190500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 9 | 20240219 | 190400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 10 | 20240219 | 190300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 11 | 20240219 | 190200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 12 | 20240219 | 190100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 13 | 20240219 | 190000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 14 | 20240219 | 185900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 15 | 20240219 | 185800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 16 | 20240219 | 185700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 17 | 20240219 | 185600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 18 | 20240219 | 185500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 19 | 20240219 | 185400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 20 | 20240219 | 185300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 21 | 20240219 | 185200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 22 | 20240219 | 185100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 23 | 20240219 | 185000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 24 | 20240219 | 184900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 25 | 20240219 | 184800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 26 | 20240219 | 184700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 27 | 20240219 | 184600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 28 | 20240219 | 184500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 29 | 20240219 | 184400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 30 | 20240219 | 184300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 31 | 20240219 | 184200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 32 | 20240219 | 184100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 75957 |
| 33 | 20240219 | 184000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 34 | 20240219 | 183900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 35 | 20240219 | 183800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 36 | 20240219 | 183700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 37 | 20240219 | 183600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 38 | 20240219 | 183500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 39 | 20240219 | 183400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 40 | 20240219 | 183300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 41 | 20240219 | 183200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 42 | 20240219 | 183100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 43 | 20240219 | 183000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 44 | 20240219 | 182900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 45 | 20240219 | 182800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 46 | 20240219 | 182700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 47 | 20240219 | 182600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 48 | 20240219 | 182500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 49 | 20240219 | 182400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 50 | 20240219 | 182300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 51 | 20240219 | 182200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 52 | 20240219 | 182100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 53 | 20240219 | 182000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 54 | 20240219 | 181900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 55 | 20240219 | 181800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 56 | 20240219 | 181700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 57 | 20240219 | 181600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 58 | 20240219 | 181500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 59 | 20240219 | 181400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 60 | 20240219 | 181300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 61 | 20240219 | 181200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 62 | 20240219 | 181100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 75957 |
| 63 | 20240219 | 181000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 64 | 20240219 | 180900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 65 | 20240219 | 180800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 66 | 20240219 | 180700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 67 | 20240219 | 180600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 68 | 20240219 | 180500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 69 | 20240219 | 180400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 70 | 20240219 | 180300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 71 | 20240219 | 180200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 72 | 20240219 | 180100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 73 | 20240219 | 180000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 74 | 20240219 | 175900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 75 | 20240219 | 175800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 76 | 20240219 | 175700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 77 | 20240219 | 175600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 78 | 20240219 | 175500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 79 | 20240219 | 175400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 80 | 20240219 | 175300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 81 | 20240219 | 175200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 82 | 20240219 | 175100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 83 | 20240219 | 175000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 84 | 20240219 | 174900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 85 | 20240219 | 174800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 86 | 20240219 | 174700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 87 | 20240219 | 174600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 88 | 20240219 | 174500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 89 | 20240219 | 174400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 90 | 20240219 | 174300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 91 | 20240219 | 174200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 92 | 20240219 | 174100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 75957 |
| 93 | 20240219 | 174000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 94 | 20240219 | 173900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 95 | 20240219 | 173800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 96 | 20240219 | 173700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 97 | 20240219 | 173600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 98 | 20240219 | 173500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 99 | 20240219 | 173400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 100 | 20240219 | 173300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 101 | 20240219 | 173200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 102 | 20240219 | 173100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 103 | 20240219 | 173000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 104 | 20240219 | 172900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 105 | 20240219 | 172800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 106 | 20240219 | 172700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 107 | 20240219 | 172600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 108 | 20240219 | 172500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 109 | 20240219 | 172400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 110 | 20240219 | 172300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 111 | 20240219 | 172200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 112 | 20240219 | 172100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 113 | 20240219 | 172000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 114 | 20240219 | 171900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 115 | 20240219 | 171800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 116 | 20240219 | 171700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 117 | 20240219 | 171600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 118 | 20240219 | 171500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 119 | 20240219 | 171400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 120 | 20240219 | 171300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 121 | 20240219 | 171200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 122 | 20240219 | 171100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 75957 |
| 123 | 20240219 | 171000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 124 | 20240219 | 170900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 125 | 20240219 | 170800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 126 | 20240219 | 170700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 127 | 20240219 | 170600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 128 | 20240219 | 170500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 129 | 20240219 | 170400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 130 | 20240219 | 170300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 131 | 20240219 | 170200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 132 | 20240219 | 170100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 133 | 20240219 | 170000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 134 | 20240219 | 165900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 135 | 20240219 | 165800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 136 | 20240219 | 165700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 137 | 20240219 | 165600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 138 | 20240219 | 165500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 139 | 20240219 | 165400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 140 | 20240219 | 165300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 141 | 20240219 | 165200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 142 | 20240219 | 165100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 143 | 20240219 | 165000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 144 | 20240219 | 164900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 145 | 20240219 | 164800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 146 | 20240219 | 164700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 147 | 20240219 | 164600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 148 | 20240219 | 164500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 149 | 20240219 | 164400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 150 | 20240219 | 164300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 151 | 20240219 | 164200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 152 | 20240219 | 164100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 75957 |
| 153 | 20240219 | 164000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 154 | 20240219 | 163900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 155 | 20240219 | 163800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 156 | 20240219 | 163700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 157 | 20240219 | 163600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 158 | 20240219 | 163500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 159 | 20240219 | 163400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 160 | 20240219 | 163300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 161 | 20240219 | 163200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 162 | 20240219 | 163100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 163 | 20240219 | 163000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 164 | 20240219 | 162900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 165 | 20240219 | 162800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 166 | 20240219 | 162700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 167 | 20240219 | 162600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 168 | 20240219 | 162500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 169 | 20240219 | 162400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 170 | 20240219 | 162300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 171 | 20240219 | 162200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 172 | 20240219 | 162100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 173 | 20240219 | 162000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 174 | 20240219 | 161900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 175 | 20240219 | 161800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 176 | 20240219 | 161700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 177 | 20240219 | 161600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 178 | 20240219 | 161500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 179 | 20240219 | 161400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 180 | 20240219 | 161300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 181 | 20240219 | 161200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 182 | 20240219 | 161100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 75957 |
| 183 | 20240219 | 161000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 184 | 20240219 | 160900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 185 | 20240219 | 160800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 186 | 20240219 | 160700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 187 | 20240219 | 160600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 188 | 20240219 | 160500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 189 | 20240219 | 160400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 190 | 20240219 | 160300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 191 | 20240219 | 160200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 192 | 20240219 | 160100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 193 | 20240219 | 160000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 194 | 20240219 | 155900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 195 | 20240219 | 155800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 196 | 20240219 | 155700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 197 | 20240219 | 155600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 198 | 20240219 | 155500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 199 | 20240219 | 155400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 200 | 20240219 | 155300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 201 | 20240219 | 155200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 202 | 20240219 | 155100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 203 | 20240219 | 155000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 204 | 20240219 | 154900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 205 | 20240219 | 154800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 206 | 20240219 | 154700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 207 | 20240219 | 154600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 208 | 20240219 | 154500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 209 | 20240219 | 154400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 210 | 20240219 | 154300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 211 | 20240219 | 154200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 212 | 20240219 | 154100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 75957 |
| 213 | 20240219 | 154000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 214 | 20240219 | 153900 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 215 | 20240219 | 153800 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 216 | 20240219 | 153700 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 217 | 20240219 | 153600 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 218 | 20240219 | 153500 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 219 | 20240219 | 153400 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 220 | 20240219 | 153300 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 221 | 20240219 | 153200 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 222 | 20240219 | 153100 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 223 | 20240219 | 153000 | 29427882025 | 4735 | 4735 | 4735 | 4735 | 75957 |
| 224 | 20240219 | 152900 | 29068225630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 225 | 20240219 | 152800 | 29068225630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 226 | 20240219 | 152700 | 29068225630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 227 | 20240219 | 152600 | 29068225630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 228 | 20240219 | 152500 | 29068225630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 229 | 20240219 | 152400 | 29068225630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 230 | 20240219 | 152300 | 29068225630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 231 | 20240219 | 152200 | 29068225630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 232 | 20240219 | 152100 | 29068225630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 233 | 20240219 | 152000 | 29068225630 | 4735 | 4735 | 4735 | 4735 | 0 |
| 234 | 20240219 | 151900 | 29068225630 | 4735 | 4740 | 4745 | 4735 | 13120 |
| 235 | 20240219 | 151800 | 29006049940 | 4740 | 4745 | 4745 | 4735 | 21102 |
| 236 | 20240219 | 151700 | 28906008570 | 4745 | 4740 | 4745 | 4730 | 12622 |
| 237 | 20240219 | 151600 | 28846232745 | 4735 | 4740 | 4745 | 4735 | 13791 |
| 238 | 20240219 | 151500 | 28780847970 | 4745 | 4740 | 4745 | 4735 | 15210 |
| 239 | 20240219 | 151400 | 28708710500 | 4740 | 4730 | 4740 | 4725 | 18222 |
| 240 | 20240219 | 151300 | 28622430670 | 4730 | 4730 | 4740 | 4725 | 4944 |
| 241 | 20240219 | 151200 | 28599039695 | 4730 | 4735 | 4740 | 4725 | 11929 |
| 242 | 20240219 | 151100 | 28542588085 | 4730 | 4725 | 4735 | 4710 | 39788 |
| 243 | 20240219 | 151000 | 28354466515 | 4720 | 4730 | 4730 | 4705 | 16250 |
| 244 | 20240219 | 150900 | 28277851815 | 4725 | 4750 | 4750 | 4720 | 11518 |
| 245 | 20240219 | 150800 | 28223351975 | 4735 | 4720 | 4765 | 4720 | 19573 |
| 246 | 20240219 | 150700 | 28130530795 | 4720 | 4720 | 4730 | 4710 | 14804 |
| 247 | 20240219 | 150600 | 28060668790 | 4710 | 4725 | 4745 | 4710 | 18781 |
| 248 | 20240219 | 150500 | 27971973800 | 4720 | 4710 | 4725 | 4710 | 10442 |
| 249 | 20240219 | 150400 | 27922739415 | 4705 | 4715 | 4715 | 4705 | 12866 |
| 250 | 20240219 | 150300 | 27862131770 | 4715 | 4735 | 4735 | 4715 | 11761 |
| 251 | 20240219 | 150200 | 27806552140 | 4740 | 4760 | 4760 | 4740 | 19677 |
| 252 | 20240219 | 150100 | 27713139050 | 4765 | 4765 | 4765 | 4750 | 3615 |
| 253 | 20240219 | 150000 | 27695934675 | 4765 | 4760 | 4765 | 4740 | 3118 |
| 254 | 20240219 | 145900 | 27681121445 | 4750 | 4735 | 4765 | 4730 | 26700 |
| 255 | 20240219 | 145800 | 27554456945 | 4740 | 4730 | 4740 | 4720 | 3610 |
| 256 | 20240219 | 145700 | 27537359250 | 4725 | 4745 | 4745 | 4710 | 25338 |
| 257 | 20240219 | 145600 | 27417632620 | 4740 | 4760 | 4770 | 4740 | 14186 |
| 258 | 20240219 | 145500 | 27350236725 | 4750 | 4750 | 4775 | 4740 | 3094 |
| 259 | 20240219 | 145400 | 27335531475 | 4730 | 4720 | 4785 | 4720 | 11372 |
| 260 | 20240219 | 145300 | 27281468775 | 4760 | 4805 | 4825 | 4715 | 54617 |
| 261 | 20240219 | 145200 | 27020983590 | 4810 | 4800 | 4830 | 4800 | 46044 |
| 262 | 20240219 | 145100 | 26799222990 | 4800 | 4780 | 4800 | 4775 | 87099 |
| 263 | 20240219 | 145000 | 26381572665 | 4785 | 4780 | 4795 | 4770 | 16783 |
| 264 | 20240219 | 144900 | 26301250935 | 4780 | 4750 | 4780 | 4750 | 21307 |
| 265 | 20240219 | 144800 | 26199681740 | 4755 | 4730 | 4755 | 4715 | 10352 |
| 266 | 20240219 | 144700 | 26150521330 | 4725 | 4715 | 4725 | 4710 | 16780 |
| 267 | 20240219 | 144600 | 26071412895 | 4710 | 4710 | 4725 | 4700 | 11494 |
| 268 | 20240219 | 144500 | 26017252525 | 4725 | 4740 | 4780 | 4715 | 24541 |
| 269 | 20240219 | 144400 | 25900911940 | 4740 | 4700 | 4770 | 4700 | 15694 |
| 270 | 20240219 | 144300 | 25826659115 | 4700 | 4795 | 4800 | 4700 | 81820 |
| 271 | 20240219 | 144200 | 25435432000 | 4790 | 4750 | 4795 | 4750 | 99671 |
| 272 | 20240219 | 144100 | 24960425760 | 4750 | 4740 | 4750 | 4735 | 25243 |
| 273 | 20240219 | 144000 | 24840743440 | 4735 | 4700 | 4740 | 4700 | 33286 |
| 274 | 20240219 | 143900 | 24683635345 | 4705 | 4695 | 4705 | 4685 | 48765 |
| 275 | 20240219 | 143800 | 24454540350 | 4695 | 4670 | 4695 | 4665 | 29636 |
| 276 | 20240219 | 143700 | 24315763315 | 4665 | 4660 | 4665 | 4650 | 11429 |
| 277 | 20240219 | 143600 | 24262474380 | 4660 | 4650 | 4660 | 4640 | 33640 |
| 278 | 20240219 | 143500 | 24106035665 | 4650 | 4645 | 4650 | 4640 | 15286 |
| 279 | 20240219 | 143400 | 24034960935 | 4640 | 4640 | 4650 | 4640 | 16729 |
| 280 | 20240219 | 143300 | 23957297945 | 4640 | 4630 | 4640 | 4630 | 19952 |
| 281 | 20240219 | 143200 | 23864795875 | 4630 | 4615 | 4630 | 4600 | 3062 |
| 282 | 20240219 | 143100 | 23850645045 | 4615 | 4610 | 4625 | 4600 | 7007 |
| 283 | 20240219 | 143000 | 23818297590 | 4610 | 4615 | 4615 | 4600 | 2328 |
| 284 | 20240219 | 142900 | 23807561925 | 4615 | 4585 | 4615 | 4585 | 9901 |
| 285 | 20240219 | 142800 | 23762035380 | 4585 | 4585 | 4595 | 4580 | 10424 |
| 286 | 20240219 | 142700 | 23714238185 | 4585 | 4585 | 4585 | 4580 | 1951 |
| 287 | 20240219 | 142600 | 23705293865 | 4585 | 4580 | 4585 | 4575 | 1613 |
| 288 | 20240219 | 142500 | 23697909045 | 4575 | 4580 | 4585 | 4570 | 3558 |
| 289 | 20240219 | 142400 | 23681615340 | 4565 | 4565 | 4585 | 4560 | 6860 |
| 290 | 20240219 | 142300 | 23650239635 | 4575 | 4570 | 4575 | 4555 | 13404 |
| 291 | 20240219 | 142200 | 23589106455 | 4565 | 4580 | 4580 | 4565 | 5767 |
| 292 | 20240219 | 142100 | 23562753310 | 4575 | 4590 | 4590 | 4575 | 7002 |
| 293 | 20240219 | 142000 | 23530703900 | 4585 | 4590 | 4590 | 4585 | 4013 |
| 294 | 20240219 | 141900 | 23512291505 | 4590 | 4595 | 4595 | 4590 | 5740 |
| 295 | 20240219 | 141800 | 23485928250 | 4600 | 4615 | 4615 | 4595 | 23890 |
| 296 | 20240219 | 141700 | 23375844165 | 4620 | 4625 | 4625 | 4620 | 7092 |
| 297 | 20240219 | 141600 | 23343069455 | 4625 | 4630 | 4630 | 4625 | 2330 |
| 298 | 20240219 | 141500 | 23332292995 | 4625 | 4630 | 4630 | 4625 | 2220 |
| 299 | 20240219 | 141400 | 23322024605 | 4625 | 4630 | 4630 | 4625 | 1073 |
| 300 | 20240219 | 141300 | 23317061325 | 4630 | 4635 | 4635 | 4630 | 6389 |
| 301 | 20240219 | 141200 | 23287479945 | 4635 | 4635 | 4635 | 4630 | 1167 |
| 302 | 20240219 | 141100 | 23282070905 | 4635 | 4635 | 4635 | 4635 | 834 |
| 303 | 20240219 | 141000 | 23278205315 | 4635 | 4625 | 4635 | 4625 | 407 |
| 304 | 20240219 | 140900 | 23276320240 | 4625 | 4630 | 4630 | 4625 | 7223 |
| 305 | 20240219 | 140800 | 23242913635 | 4630 | 4630 | 4635 | 4630 | 1105 |
| 306 | 20240219 | 140700 | 23237796235 | 4635 | 4630 | 4635 | 4630 | 949 |
| 307 | 20240219 | 140600 | 23233402350 | 4630 | 4635 | 4640 | 4630 | 3337 |
| 308 | 20240219 | 140500 | 23217932070 | 4635 | 4630 | 4635 | 4630 | 1957 |
| 309 | 20240219 | 140400 | 23208862465 | 4630 | 4640 | 4640 | 4630 | 820 |
| 310 | 20240219 | 140300 | 23205061315 | 4635 | 4640 | 4640 | 4625 | 687 |
| 311 | 20240219 | 140200 | 23201879000 | 4640 | 4635 | 4640 | 4630 | 23443 |
| 312 | 20240219 | 140100 | 23093150075 | 4640 | 4635 | 4640 | 4635 | 486 |
| 313 | 20240219 | 140000 | 23090897215 | 4635 | 4640 | 4640 | 4635 | 1393 |
| 314 | 20240219 | 135900 | 23084435930 | 4640 | 4635 | 4640 | 4635 | 989 |
| 315 | 20240219 | 135800 | 23079851845 | 4635 | 4635 | 4640 | 4635 | 5510 |
| 316 | 20240219 | 135700 | 23054295815 | 4630 | 4625 | 4635 | 4625 | 859 |
| 317 | 20240219 | 135600 | 23050317090 | 4625 | 4625 | 4625 | 4625 | 6032 |
| 318 | 20240219 | 135500 | 23022419090 | 4625 | 4625 | 4625 | 4620 | 13683 |
| 319 | 20240219 | 135400 | 22959159555 | 4630 | 4630 | 4635 | 4625 | 2096 |
| 320 | 20240219 | 135300 | 22949460045 | 4630 | 4635 | 4635 | 4630 | 3258 |
| 321 | 20240219 | 135200 | 22934375480 | 4635 | 4630 | 4640 | 4630 | 1708 |
| 322 | 20240219 | 135100 | 22926462620 | 4630 | 4635 | 4640 | 4630 | 2461 |
| 323 | 20240219 | 135000 | 22915055885 | 4635 | 4640 | 4640 | 4635 | 48 |
| 324 | 20240219 | 134900 | 22914833370 | 4635 | 4640 | 4640 | 4635 | 4236 |
| 325 | 20240219 | 134800 | 22895198235 | 4635 | 4640 | 4640 | 4635 | 1251 |
| 326 | 20240219 | 134700 | 22889398110 | 4645 | 4640 | 4645 | 4640 | 1135 |
| 327 | 20240219 | 134600 | 22884131055 | 4640 | 4635 | 4640 | 4635 | 1250 |
| 328 | 20240219 | 134500 | 22878331580 | 4635 | 4635 | 4640 | 4630 | 186 |
| 329 | 20240219 | 134400 | 22877469540 | 4635 | 4635 | 4635 | 4630 | 741 |
| 330 | 20240219 | 134300 | 22874035780 | 4640 | 4645 | 4645 | 4635 | 2788 |
| 331 | 20240219 | 134200 | 22861094825 | 4645 | 4645 | 4645 | 4645 | 3415 |
| 332 | 20240219 | 134100 | 22845232150 | 4645 | 4655 | 4655 | 4645 | 1665 |
| 333 | 20240219 | 134000 | 22837489720 | 4655 | 4645 | 4655 | 4645 | 4687 |
| 334 | 20240219 | 133900 | 22815695465 | 4635 | 4630 | 4635 | 4625 | 1939 |
| 335 | 20240219 | 133800 | 22806709585 | 4630 | 4625 | 4630 | 4625 | 340 |
| 336 | 20240219 | 133700 | 22805136975 | 4625 | 4630 | 4635 | 4625 | 11996 |
| 337 | 20240219 | 133600 | 22749627895 | 4630 | 4630 | 4635 | 4630 | 1098 |
| 338 | 20240219 | 133500 | 22744542255 | 4625 | 4635 | 4645 | 4625 | 362 |
| 339 | 20240219 | 133400 | 22742867485 | 4630 | 4645 | 4645 | 4625 | 2814 |
| 340 | 20240219 | 133300 | 22729831785 | 4645 | 4650 | 4650 | 4645 | 471 |
| 341 | 20240219 | 133200 | 22727642485 | 4655 | 4650 | 4655 | 4650 | 724 |
| 342 | 20240219 | 133100 | 22724275380 | 4650 | 4655 | 4655 | 4650 | 2971 |
| 343 | 20240219 | 133000 | 22710458585 | 4655 | 4655 | 4655 | 4650 | 4931 |
| 344 | 20240219 | 132900 | 22687515285 | 4650 | 4640 | 4650 | 4640 | 3182 |
| 345 | 20240219 | 132800 | 22672722250 | 4635 | 4645 | 4645 | 4635 | 204 |
| 346 | 20240219 | 132700 | 22671776460 | 4650 | 4645 | 4650 | 4640 | 4816 |
| 347 | 20240219 | 132600 | 22649407410 | 4645 | 4645 | 4645 | 4645 | 3389 |
| 348 | 20240219 | 132500 | 22633665505 | 4650 | 4650 | 4650 | 4645 | 3310 |
| 349 | 20240219 | 132400 | 22618280020 | 4650 | 4650 | 4650 | 4645 | 1964 |
| 350 | 20240219 | 132300 | 22609147640 | 4655 | 4645 | 4655 | 4645 | 3079 |
| 351 | 20240219 | 132200 | 22594835010 | 4645 | 4650 | 4650 | 4645 | 558 |
| 352 | 20240219 | 132100 | 22592242755 | 4650 | 4630 | 4650 | 4630 | 948 |
| 353 | 20240219 | 132000 | 22587842275 | 4630 | 4630 | 4635 | 4630 | 3070 |
| 354 | 20240219 | 131900 | 22573628015 | 4630 | 4645 | 4650 | 4630 | 7215 |
| 355 | 20240219 | 131800 | 22540132285 | 4645 | 4655 | 4660 | 4645 | 12458 |
| 356 | 20240219 | 131700 | 22482189110 | 4655 | 4655 | 4655 | 4650 | 4673 |
| 357 | 20240219 | 131600 | 22460438045 | 4655 | 4655 | 4655 | 4650 | 2421 |
| 358 | 20240219 | 131500 | 22449178805 | 4650 | 4655 | 4655 | 4650 | 2015 |
| 359 | 20240219 | 131400 | 22439803560 | 4655 | 4655 | 4660 | 4650 | 1554 |
| 360 | 20240219 | 131300 | 22432573510 | 4660 | 4645 | 4660 | 4640 | 10970 |
| 361 | 20240219 | 131200 | 22381611225 | 4645 | 4640 | 4645 | 4640 | 150 |
| 362 | 20240219 | 131100 | 22380915100 | 4645 | 4645 | 4645 | 4645 | 1268 |
| 363 | 20240219 | 131000 | 22375025240 | 4645 | 4650 | 4650 | 4640 | 7563 |
| 364 | 20240219 | 130900 | 22339874680 | 4645 | 4640 | 4645 | 4620 | 2926 |
| 365 | 20240219 | 130800 | 22326317400 | 4640 | 4640 | 4645 | 4640 | 8321 |
| 366 | 20240219 | 130700 | 22287672100 | 4640 | 4640 | 4640 | 4625 | 2664 |
| 367 | 20240219 | 130600 | 22275318580 | 4640 | 4625 | 4645 | 4620 | 1676 |
| 368 | 20240219 | 130500 | 22267557030 | 4625 | 4630 | 4630 | 4625 | 2375 |
| 369 | 20240219 | 130400 | 22256560930 | 4620 | 4630 | 4630 | 4615 | 1991 |
| 370 | 20240219 | 130300 | 22247363165 | 4630 | 4610 | 4630 | 4610 | 1997 |
| 371 | 20240219 | 130200 | 22238119250 | 4610 | 4610 | 4625 | 4610 | 1327 |
| 372 | 20240219 | 130100 | 22232000985 | 4610 | 4605 | 4610 | 4605 | 447 |
| 373 | 20240219 | 130000 | 22229940345 | 4610 | 4610 | 4610 | 4610 | 2179 |
| 374 | 20240219 | 125900 | 22219895155 | 4610 | 4610 | 4610 | 4610 | 246 |
| 375 | 20240219 | 125800 | 22218761095 | 4605 | 4605 | 4630 | 4605 | 389 |
| 376 | 20240219 | 125700 | 22216967475 | 4630 | 4610 | 4630 | 4600 | 437 |
| 377 | 20240219 | 125600 | 22214948700 | 4630 | 4610 | 4630 | 4595 | 3217 |
| 378 | 20240219 | 125500 | 22200097885 | 4615 | 4615 | 4615 | 4615 | 1770 |
| 379 | 20240219 | 125400 | 22191929335 | 4615 | 4625 | 4635 | 4615 | 4065 |
| 380 | 20240219 | 125300 | 22173125520 | 4635 | 4630 | 4635 | 4625 | 1395 |
| 381 | 20240219 | 125200 | 22166666670 | 4630 | 4590 | 4630 | 4590 | 4872 |
| 382 | 20240219 | 125100 | 22144254760 | 4585 | 4595 | 4595 | 4585 | 2407 |
| 383 | 20240219 | 125000 | 22133209845 | 4590 | 4590 | 4590 | 4585 | 54 |
| 384 | 20240219 | 124900 | 22132962035 | 4585 | 4585 | 4600 | 4585 | 2365 |
| 385 | 20240219 | 124800 | 22122117010 | 4585 | 4585 | 4585 | 4585 | 4049 |
| 386 | 20240219 | 124700 | 22103552345 | 4580 | 4610 | 4610 | 4580 | 1600 |
| 387 | 20240219 | 124600 | 22096224045 | 4580 | 4610 | 4610 | 4580 | 3650 |
| 388 | 20240219 | 124500 | 22079487125 | 4610 | 4610 | 4610 | 4585 | 1070 |
| 389 | 20240219 | 124400 | 22074575785 | 4610 | 4610 | 4610 | 4590 | 694 |
| 390 | 20240219 | 124300 | 22071376485 | 4610 | 4630 | 4630 | 4580 | 9792 |
| 391 | 20240219 | 124200 | 22026190660 | 4630 | 4635 | 4635 | 4630 | 4703 |
| 392 | 20240219 | 124100 | 22004414295 | 4635 | 4630 | 4640 | 4625 | 5378 |
| 393 | 20240219 | 124000 | 21979496855 | 4635 | 4640 | 4640 | 4635 | 678 |
| 394 | 20240219 | 123900 | 21976352445 | 4645 | 4655 | 4655 | 4630 | 4875 |
| 395 | 20240219 | 123800 | 21953725155 | 4655 | 4650 | 4655 | 4650 | 5709 |
| 396 | 20240219 | 123700 | 21927178085 | 4650 | 4655 | 4655 | 4650 | 1135 |
| 397 | 20240219 | 123600 | 21921900300 | 4650 | 4660 | 4660 | 4650 | 1874 |
| 398 | 20240219 | 123500 | 21913177900 | 4660 | 4655 | 4675 | 4655 | 1859 |
| 399 | 20240219 | 123400 | 21904520075 | 4675 | 4665 | 4680 | 4655 | 1246 |
| 400 | 20240219 | 123300 | 21898695175 | 4680 | 4680 | 4685 | 4670 | 16737 |
| 401 | 20240219 | 123200 | 21820408360 | 4680 | 4680 | 4680 | 4670 | 2007 |
| 402 | 20240219 | 123100 | 21811020945 | 4680 | 4675 | 4680 | 4675 | 3366 |
| 403 | 20240219 | 123000 | 21795275515 | 4675 | 4670 | 4675 | 4660 | 4683 |
| 404 | 20240219 | 122900 | 21773395105 | 4670 | 4655 | 4670 | 4645 | 3163 |
| 405 | 20240219 | 122800 | 21758666650 | 4655 | 4645 | 4655 | 4645 | 25367 |
| 406 | 20240219 | 122700 | 21640632565 | 4650 | 4650 | 4650 | 4645 | 3126 |
| 407 | 20240219 | 122600 | 21626097115 | 4650 | 4640 | 4650 | 4640 | 1194 |
| 408 | 20240219 | 122500 | 21620547100 | 4640 | 4645 | 4645 | 4640 | 2178 |
| 409 | 20240219 | 122400 | 21610436865 | 4655 | 4665 | 4665 | 4645 | 1656 |
| 410 | 20240219 | 122300 | 21602731400 | 4660 | 4660 | 4670 | 4655 | 1405 |
| 411 | 20240219 | 122200 | 21596182255 | 4665 | 4670 | 4680 | 4665 | 3082 |
| 412 | 20240219 | 122100 | 21581786580 | 4680 | 4675 | 4680 | 4675 | 6032 |
| 413 | 20240219 | 122000 | 21553568750 | 4675 | 4660 | 4680 | 4660 | 8063 |
| 414 | 20240219 | 121900 | 21515913380 | 4665 | 4645 | 4665 | 4645 | 8113 |
| 415 | 20240219 | 121800 | 21478147090 | 4650 | 4625 | 4650 | 4625 | 7605 |
| 416 | 20240219 | 121700 | 21442872170 | 4625 | 4630 | 4630 | 4625 | 1011 |
| 417 | 20240219 | 121600 | 21438196215 | 4630 | 4615 | 4630 | 4615 | 1321 |
| 418 | 20240219 | 121500 | 21432089690 | 4615 | 4615 | 4615 | 4610 | 1212 |
| 419 | 20240219 | 121400 | 21426496760 | 4610 | 4600 | 4615 | 4600 | 3020 |
| 420 | 20240219 | 121300 | 21412573750 | 4605 | 4595 | 4605 | 4590 | 1100 |
| 421 | 20240219 | 121200 | 21407521670 | 4590 | 4635 | 4635 | 4575 | 12830 |
| 422 | 20240219 | 121100 | 21348273020 | 4635 | 4620 | 4635 | 4610 | 5047 |
| 423 | 20240219 | 121000 | 21324932360 | 4620 | 4610 | 4620 | 4610 | 5245 |
| 424 | 20240219 | 120900 | 21300734380 | 4600 | 4600 | 4610 | 4590 | 10823 |
| 425 | 20240219 | 120800 | 21250969285 | 4595 | 4590 | 4600 | 4590 | 2982 |
| 426 | 20240219 | 120700 | 21237264405 | 4590 | 4590 | 4595 | 4585 | 1081 |
| 427 | 20240219 | 120600 | 21232297660 | 4590 | 4580 | 4595 | 4580 | 3760 |
| 428 | 20240219 | 120500 | 21215047455 | 4575 | 4560 | 4580 | 4550 | 1388 |
| 429 | 20240219 | 120400 | 21208699425 | 4560 | 4545 | 4560 | 4540 | 1008 |
| 430 | 20240219 | 120300 | 21204119985 | 4540 | 4550 | 4555 | 4530 | 724 |
| 431 | 20240219 | 120200 | 21200829350 | 4555 | 4555 | 4555 | 4550 | 591 |
| 432 | 20240219 | 120100 | 21198137845 | 4555 | 4575 | 4575 | 4555 | 1226 |
| 433 | 20240219 | 120000 | 21192544905 | 4575 | 4570 | 4575 | 4560 | 714 |
| 434 | 20240219 | 115900 | 21189280240 | 4575 | 4580 | 4580 | 4530 | 765 |
| 435 | 20240219 | 115800 | 21185794200 | 4580 | 4580 | 4585 | 4580 | 1936 |
| 436 | 20240219 | 115700 | 21176921845 | 4575 | 4565 | 4575 | 4565 | 3536 |
| 437 | 20240219 | 115600 | 21160777175 | 4570 | 4560 | 4570 | 4515 | 11246 |
| 438 | 20240219 | 115500 | 21109628820 | 4560 | 4550 | 4570 | 4550 | 3112 |
| 439 | 20240219 | 115400 | 21095452190 | 4555 | 4555 | 4555 | 4550 | 538 |
| 440 | 20240219 | 115300 | 21093003600 | 4555 | 4540 | 4555 | 4535 | 3904 |
| 441 | 20240219 | 115200 | 21075264115 | 4540 | 4575 | 4575 | 4540 | 14452 |
| 442 | 20240219 | 115100 | 21009392090 | 4580 | 4570 | 4580 | 4570 | 228 |
| 443 | 20240219 | 115000 | 21008347860 | 4580 | 4570 | 4580 | 4570 | 870 |
| 444 | 20240219 | 114900 | 21004370960 | 4570 | 4570 | 4590 | 4570 | 62 |
| 445 | 20240219 | 114800 | 21004087460 | 4590 | 4570 | 4595 | 4565 | 323 |
| 446 | 20240219 | 114700 | 21002609190 | 4560 | 4570 | 4580 | 4560 | 4738 |
| 447 | 20240219 | 114600 | 20980985225 | 4570 | 4580 | 4595 | 4570 | 1227 |
| 448 | 20240219 | 114500 | 20975368650 | 4580 | 4595 | 4595 | 4575 | 1375 |
| 449 | 20240219 | 114400 | 20969071675 | 4580 | 4590 | 4590 | 4570 | 1723 |
| 450 | 20240219 | 114300 | 20961177175 | 4590 | 4615 | 4615 | 4590 | 1103 |
| 451 | 20240219 | 114200 | 20956103410 | 4615 | 4590 | 4615 | 4560 | 6278 |
| 452 | 20240219 | 114100 | 20927297235 | 4590 | 4630 | 4630 | 4550 | 15935 |
| 453 | 20240219 | 114000 | 20853791510 | 4630 | 4620 | 4630 | 4620 | 3369 |
| 454 | 20240219 | 113900 | 20838219200 | 4620 | 4620 | 4635 | 4610 | 9522 |
| 455 | 20240219 | 113800 | 20794136950 | 4610 | 4615 | 4635 | 4610 | 12119 |
| 456 | 20240219 | 113700 | 20738108415 | 4610 | 4580 | 4610 | 4580 | 15614 |
| 457 | 20240219 | 113600 | 20666374370 | 4580 | 4565 | 4580 | 4555 | 13298 |
| 458 | 20240219 | 113500 | 20605616315 | 4565 | 4540 | 4575 | 4540 | 12859 |
| 459 | 20240219 | 113400 | 20547038275 | 4535 | 4520 | 4550 | 4520 | 9247 |
| 460 | 20240219 | 113300 | 20505125645 | 4520 | 4515 | 4525 | 4515 | 1212 |
| 461 | 20240219 | 113200 | 20499642000 | 4525 | 4520 | 4525 | 4510 | 2569 |
| 462 | 20240219 | 113100 | 20488039525 | 4525 | 4515 | 4525 | 4515 | 3419 |
| 463 | 20240219 | 113000 | 20472582750 | 4520 | 4490 | 4520 | 4490 | 1480 |
| 464 | 20240219 | 112900 | 20465905160 | 4490 | 4490 | 4490 | 4480 | 4103 |
| 465 | 20240219 | 112800 | 20447485235 | 4490 | 4490 | 4490 | 4480 | 18936 |
| 466 | 20240219 | 112700 | 20362590400 | 4495 | 4500 | 4510 | 4495 | 2350 |
| 467 | 20240219 | 112600 | 20352023445 | 4510 | 4500 | 4510 | 4495 | 7033 |
| 468 | 20240219 | 112500 | 20320386180 | 4500 | 4530 | 4530 | 4500 | 11954 |
| 469 | 20240219 | 112400 | 20266428345 | 4530 | 4540 | 4540 | 4520 | 2322 |
| 470 | 20240219 | 112300 | 20255917110 | 4540 | 4540 | 4545 | 4530 | 6073 |
| 471 | 20240219 | 112200 | 20228401720 | 4550 | 4540 | 4550 | 4525 | 5373 |
| 472 | 20240219 | 112100 | 20204030435 | 4540 | 4530 | 4540 | 4530 | 1287 |
| 473 | 20240219 | 112000 | 20198190475 | 4530 | 4525 | 4545 | 4520 | 6822 |
| 474 | 20240219 | 111900 | 20167275510 | 4520 | 4540 | 4540 | 4520 | 4185 |
| 475 | 20240219 | 111800 | 20148313145 | 4540 | 4540 | 4540 | 4535 | 6701 |
| 476 | 20240219 | 111700 | 20117911895 | 4535 | 4510 | 4540 | 4510 | 19301 |
| 477 | 20240219 | 111600 | 20030617335 | 4510 | 4510 | 4510 | 4460 | 58265 |
| 478 | 20240219 | 111500 | 19768635075 | 4510 | 4525 | 4525 | 4500 | 25582 |
| 479 | 20240219 | 111400 | 19653405915 | 4510 | 4535 | 4540 | 4505 | 26468 |
| 480 | 20240219 | 111300 | 19533720735 | 4535 | 4535 | 4550 | 4530 | 12992 |
| 481 | 20240219 | 111200 | 19474743360 | 4540 | 4570 | 4570 | 4530 | 19482 |
| 482 | 20240219 | 111100 | 19386278430 | 4555 | 4585 | 4590 | 4555 | 46197 |
| 483 | 20240219 | 111000 | 19175140010 | 4585 | 4595 | 4600 | 4585 | 6136 |
| 484 | 20240219 | 110900 | 19146973245 | 4595 | 4615 | 4615 | 4590 | 10949 |
| 485 | 20240219 | 110800 | 19096624760 | 4600 | 4620 | 4620 | 4600 | 11784 |
| 486 | 20240219 | 110700 | 19042333750 | 4610 | 4610 | 4620 | 4610 | 4625 |
| 487 | 20240219 | 110600 | 19021008355 | 4610 | 4625 | 4625 | 4610 | 6686 |
| 488 | 20240219 | 110500 | 18990159325 | 4625 | 4640 | 4640 | 4625 | 615 |
| 489 | 20240219 | 110400 | 18987309480 | 4640 | 4625 | 4640 | 4620 | 3034 |
| 490 | 20240219 | 110300 | 18973281050 | 4620 | 4630 | 4630 | 4620 | 4827 |
| 491 | 20240219 | 110200 | 18950956635 | 4630 | 4615 | 4630 | 4615 | 2875 |
| 492 | 20240219 | 110100 | 18937653745 | 4630 | 4630 | 4630 | 4615 | 4479 |
| 493 | 20240219 | 110000 | 18916967135 | 4630 | 4640 | 4640 | 4625 | 1320 |
| 494 | 20240219 | 105900 | 18910861995 | 4640 | 4615 | 4645 | 4615 | 4545 |
| 495 | 20240219 | 105800 | 18889775675 | 4640 | 4630 | 4640 | 4615 | 2374 |
| 496 | 20240219 | 105700 | 18878795070 | 4615 | 4625 | 4625 | 4610 | 14324 |
| 497 | 20240219 | 105600 | 18812688350 | 4630 | 4630 | 4630 | 4620 | 3710 |
| 498 | 20240219 | 105500 | 18795516550 | 4635 | 4645 | 4645 | 4635 | 3436 |
| 499 | 20240219 | 105400 | 18779580890 | 4635 | 4645 | 4650 | 4630 | 4515 |
| 500 | 20240219 | 105300 | 18758640310 | 4645 | 4630 | 4645 | 4630 | 3184 |
| 501 | 20240219 | 105200 | 18743874520 | 4630 | 4630 | 4650 | 4610 | 7032 |
| 502 | 20240219 | 105100 | 18711335545 | 4610 | 4620 | 4635 | 4610 | 9599 |
| 503 | 20240219 | 105000 | 18667008590 | 4620 | 4610 | 4625 | 4610 | 7786 |
| 504 | 20240219 | 104900 | 18631094910 | 4610 | 4605 | 4615 | 4600 | 11453 |
| 505 | 20240219 | 104800 | 18578294125 | 4600 | 4635 | 4635 | 4600 | 13851 |
| 506 | 20240219 | 104700 | 18514463250 | 4635 | 4635 | 4645 | 4610 | 6955 |
| 507 | 20240219 | 104600 | 18482217925 | 4605 | 4610 | 4645 | 4600 | 18084 |
| 508 | 20240219 | 104500 | 18398871135 | 4605 | 4620 | 4620 | 4605 | 12610 |
| 509 | 20240219 | 104400 | 18340728915 | 4620 | 4665 | 4670 | 4620 | 22452 |
| 510 | 20240219 | 104300 | 18236387255 | 4665 | 4670 | 4670 | 4665 | 3033 |
| 511 | 20240219 | 104200 | 18222234735 | 4670 | 4695 | 4695 | 4670 | 2281 |
| 512 | 20240219 | 104100 | 18211555615 | 4695 | 4695 | 4695 | 4670 | 4020 |
| 513 | 20240219 | 104000 | 18192703880 | 4695 | 4680 | 4695 | 4660 | 10115 |
| 514 | 20240219 | 103900 | 18145397765 | 4680 | 4680 | 4680 | 4675 | 1258 |
| 515 | 20240219 | 103800 | 18139513055 | 4680 | 4685 | 4700 | 4675 | 5244 |
| 516 | 20240219 | 103700 | 18114931660 | 4700 | 4715 | 4715 | 4685 | 9059 |
| 517 | 20240219 | 103600 | 18072379920 | 4715 | 4690 | 4720 | 4690 | 25838 |
| 518 | 20240219 | 103500 | 17950688525 | 4690 | 4660 | 4695 | 4660 | 7034 |
| 519 | 20240219 | 103400 | 17917716645 | 4685 | 4685 | 4685 | 4660 | 7709 |
| 520 | 20240219 | 103300 | 17881675850 | 4685 | 4680 | 4705 | 4665 | 22763 |
| 521 | 20240219 | 103200 | 17774879050 | 4680 | 4665 | 4685 | 4660 | 20517 |
| 522 | 20240219 | 103100 | 17678907115 | 4655 | 4650 | 4665 | 4650 | 4929 |
| 523 | 20240219 | 103000 | 17655951640 | 4655 | 4625 | 4665 | 4625 | 8341 |
| 524 | 20240219 | 102900 | 17617261510 | 4625 | 4585 | 4625 | 4585 | 14417 |
| 525 | 20240219 | 102800 | 17550846215 | 4595 | 4585 | 4595 | 4580 | 10241 |
| 526 | 20240219 | 102700 | 17503871215 | 4585 | 4585 | 4595 | 4580 | 9889 |
| 527 | 20240219 | 102600 | 17458505075 | 4585 | 4585 | 4600 | 4570 | 17791 |
| 528 | 20240219 | 102500 | 17377056865 | 4585 | 4625 | 4625 | 4570 | 57370 |
| 529 | 20240219 | 102400 | 17113456760 | 4625 | 4700 | 4700 | 4615 | 63701 |
| 530 | 20240219 | 102300 | 16816998910 | 4675 | 4690 | 4705 | 4675 | 23944 |
| 531 | 20240219 | 102200 | 16704494605 | 4690 | 4685 | 4700 | 4685 | 6317 |
| 532 | 20240219 | 102100 | 16674858785 | 4685 | 4675 | 4685 | 4670 | 5984 |
| 533 | 20240219 | 102000 | 16646867880 | 4675 | 4670 | 4675 | 4670 | 9816 |
| 534 | 20240219 | 101900 | 16600990650 | 4670 | 4675 | 4675 | 4670 | 13432 |
| 535 | 20240219 | 101800 | 16538261525 | 4675 | 4685 | 4685 | 4670 | 12843 |
| 536 | 20240219 | 101700 | 16478186070 | 4700 | 4700 | 4705 | 4680 | 6158 |
| 537 | 20240219 | 101600 | 16449262980 | 4700 | 4700 | 4705 | 4695 | 13307 |
| 538 | 20240219 | 101500 | 16386704755 | 4685 | 4695 | 4700 | 4685 | 10319 |
| 539 | 20240219 | 101400 | 16338239475 | 4700 | 4695 | 4700 | 4695 | 9062 |
| 540 | 20240219 | 101300 | 16295654455 | 4700 | 4690 | 4700 | 4685 | 26106 |
| 541 | 20240219 | 101200 | 16172980930 | 4680 | 4690 | 4700 | 4680 | 9516 |
| 542 | 20240219 | 101100 | 16128348820 | 4690 | 4685 | 4700 | 4670 | 4326 |
| 543 | 20240219 | 101000 | 16108060315 | 4685 | 4680 | 4690 | 4665 | 21694 |
| 544 | 20240219 | 100900 | 16006664465 | 4680 | 4705 | 4710 | 4680 | 19416 |
| 545 | 20240219 | 100800 | 15915447290 | 4705 | 4715 | 4715 | 4705 | 9432 |
| 546 | 20240219 | 100700 | 15871023370 | 4710 | 4700 | 4715 | 4695 | 11535 |
| 547 | 20240219 | 100600 | 15816732230 | 4700 | 4680 | 4725 | 4670 | 26353 |
| 548 | 20240219 | 100500 | 15693313340 | 4680 | 4745 | 4755 | 4680 | 37080 |
| 549 | 20240219 | 100400 | 15518338305 | 4755 | 4755 | 4760 | 4730 | 43660 |
| 550 | 20240219 | 100300 | 15311219515 | 4760 | 4755 | 4760 | 4735 | 14300 |
| 551 | 20240219 | 100200 | 15243179760 | 4760 | 4750 | 4765 | 4740 | 18826 |
| 552 | 20240219 | 100100 | 15153653800 | 4755 | 4735 | 4760 | 4725 | 13004 |
| 553 | 20240219 | 100000 | 15091964795 | 4735 | 4705 | 4735 | 4700 | 12319 |
| 554 | 20240219 | 095900 | 15033747700 | 4700 | 4760 | 4760 | 4695 | 39134 |
| 555 | 20240219 | 095800 | 14849019285 | 4750 | 4760 | 4770 | 4740 | 33214 |
| 556 | 20240219 | 095700 | 14691193700 | 4765 | 4775 | 4775 | 4745 | 22500 |
| 557 | 20240219 | 095600 | 14584174330 | 4760 | 4755 | 4780 | 4740 | 37648 |
| 558 | 20240219 | 095500 | 14404794995 | 4740 | 4740 | 4780 | 4740 | 117490 |
| 559 | 20240219 | 095400 | 13845825915 | 4740 | 4730 | 4740 | 4725 | 15966 |
| 560 | 20240219 | 095300 | 13770221835 | 4730 | 4720 | 4730 | 4710 | 35029 |
| 561 | 20240219 | 095200 | 13604832140 | 4720 | 4710 | 4720 | 4710 | 24071 |
| 562 | 20240219 | 095100 | 13491270875 | 4705 | 4700 | 4715 | 4690 | 38224 |
| 563 | 20240219 | 095000 | 13311280245 | 4690 | 4710 | 4710 | 4680 | 42354 |
| 564 | 20240219 | 094900 | 13111985995 | 4705 | 4690 | 4710 | 4690 | 29405 |
| 565 | 20240219 | 094800 | 12973764240 | 4680 | 4675 | 4700 | 4665 | 6606 |
| 566 | 20240219 | 094700 | 12942811015 | 4690 | 4665 | 4690 | 4660 | 13352 |
| 567 | 20240219 | 094600 | 12880462995 | 4670 | 4665 | 4680 | 4665 | 11037 |
| 568 | 20240219 | 094500 | 12828902185 | 4670 | 4695 | 4710 | 4665 | 22045 |
| 569 | 20240219 | 094400 | 12725360290 | 4705 | 4695 | 4710 | 4685 | 38262 |
| 570 | 20240219 | 094300 | 12545486305 | 4695 | 4700 | 4700 | 4695 | 15349 |
| 571 | 20240219 | 094200 | 12473376645 | 4700 | 4665 | 4700 | 4660 | 87864 |
| 572 | 20240219 | 094100 | 12062084680 | 4665 | 4665 | 4675 | 4655 | 7572 |
| 573 | 20240219 | 094000 | 12026728275 | 4665 | 4640 | 4670 | 4640 | 32733 |
| 574 | 20240219 | 093900 | 11874267400 | 4640 | 4635 | 4640 | 4635 | 10798 |
| 575 | 20240219 | 093800 | 11824203330 | 4640 | 4645 | 4655 | 4630 | 9738 |
| 576 | 20240219 | 093700 | 11778971505 | 4655 | 4640 | 4660 | 4625 | 21097 |
| 577 | 20240219 | 093600 | 11680971310 | 4650 | 4655 | 4655 | 4640 | 12705 |
| 578 | 20240219 | 093500 | 11621946575 | 4650 | 4660 | 4670 | 4645 | 22196 |
| 579 | 20240219 | 093400 | 11518517615 | 4665 | 4675 | 4675 | 4660 | 15672 |
| 580 | 20240219 | 093300 | 11445339005 | 4670 | 4660 | 4685 | 4655 | 40725 |
| 581 | 20240219 | 093200 | 11254926785 | 4665 | 4665 | 4665 | 4630 | 8724 |
| 582 | 20240219 | 093100 | 11214292825 | 4630 | 4635 | 4685 | 4630 | 46117 |
| 583 | 20240219 | 093000 | 10999397345 | 4630 | 4595 | 4635 | 4595 | 22760 |
| 584 | 20240219 | 092900 | 10894360020 | 4600 | 4615 | 4620 | 4595 | 12660 |
| 585 | 20240219 | 092800 | 10835982185 | 4620 | 4625 | 4635 | 4590 | 19577 |
| 586 | 20240219 | 092700 | 10745564380 | 4625 | 4600 | 4645 | 4590 | 25745 |
| 587 | 20240219 | 092600 | 10626797895 | 4590 | 4600 | 4605 | 4580 | 47790 |
| 588 | 20240219 | 092500 | 10407485985 | 4605 | 4635 | 4645 | 4600 | 26608 |
| 589 | 20240219 | 092400 | 10284550175 | 4630 | 4660 | 4660 | 4625 | 24562 |
| 590 | 20240219 | 092300 | 10170804125 | 4660 | 4685 | 4685 | 4645 | 31903 |
| 591 | 20240219 | 092200 | 10021913605 | 4685 | 4650 | 4685 | 4645 | 25566 |
| 592 | 20240219 | 092100 | 9902561665 | 4650 | 4660 | 4670 | 4630 | 17179 |
| 593 | 20240219 | 092000 | 9822755745 | 4650 | 4710 | 4715 | 4600 | 31977 |
| 594 | 20240219 | 091900 | 9673780490 | 4710 | 4625 | 4715 | 4605 | 105458 |
| 595 | 20240219 | 091800 | 9181463565 | 4620 | 4645 | 4665 | 4600 | 54472 |
| 596 | 20240219 | 091700 | 8930051135 | 4645 | 4665 | 4680 | 4630 | 66132 |
| 597 | 20240219 | 091600 | 8622033360 | 4680 | 4680 | 4700 | 4650 | 38346 |
| 598 | 20240219 | 091500 | 8442823210 | 4680 | 4720 | 4725 | 4630 | 59309 |
| 599 | 20240219 | 091400 | 8164763735 | 4725 | 4695 | 4725 | 4625 | 102350 |
| 600 | 20240219 | 091300 | 7684511235 | 4690 | 4610 | 4710 | 4605 | 112803 |
| 601 | 20240219 | 091200 | 7157882335 | 4610 | 4540 | 4620 | 4530 | 116807 |
| 602 | 20240219 | 091100 | 6622926045 | 4535 | 4535 | 4575 | 4530 | 31853 |
| 603 | 20240219 | 091000 | 6477858660 | 4550 | 4520 | 4550 | 4505 | 65266 |
| 604 | 20240219 | 090900 | 6182163445 | 4520 | 4520 | 4550 | 4500 | 28224 |
| 605 | 20240219 | 090800 | 6054615150 | 4520 | 4515 | 4550 | 4485 | 70968 |
| 606 | 20240219 | 090700 | 5733366200 | 4515 | 4495 | 4525 | 4475 | 57109 |
| 607 | 20240219 | 090600 | 5477140460 | 4510 | 4530 | 4560 | 4485 | 91007 |
| 608 | 20240219 | 090500 | 5065285335 | 4540 | 4515 | 4600 | 4515 | 102231 |
| 609 | 20240219 | 090400 | 4599991245 | 4515 | 4505 | 4560 | 4410 | 130834 |
| 610 | 20240219 | 090300 | 4011814590 | 4490 | 4665 | 4700 | 4490 | 184959 |
| 611 | 20240219 | 090200 | 3160630340 | 4670 | 4730 | 4750 | 4670 | 196207 |
| 612 | 20240219 | 090100 | 2237080835 | 4735 | 4570 | 4770 | 4530 | 276378 |
| 613 | 20240219 | 090000 | 939436015 | 4570 | 4460 | 4570 | 4430 | 209312 |