32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 558924 |
| 3 | 20240219 | 191300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240219 | 191200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240219 | 191100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240219 | 191000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240219 | 190900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240219 | 190800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240219 | 190700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240219 | 190600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240219 | 190500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240219 | 190400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240219 | 190300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240219 | 190200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240219 | 190100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240219 | 190000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240219 | 185900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240219 | 185800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240219 | 185700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240219 | 185600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240219 | 185500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240219 | 185400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240219 | 185300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240219 | 185200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240219 | 185100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240219 | 185000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240219 | 184900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240219 | 184800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240219 | 184700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240219 | 184600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240219 | 184500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240219 | 184400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 558924 |
| 33 | 20240219 | 184300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240219 | 184200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240219 | 184100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240219 | 184000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240219 | 183900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240219 | 183800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240219 | 183700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240219 | 183600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240219 | 183500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240219 | 183400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240219 | 183300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240219 | 183200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240219 | 183100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240219 | 183000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240219 | 182900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240219 | 182800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240219 | 182700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240219 | 182600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240219 | 182500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240219 | 182400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240219 | 182300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240219 | 182200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240219 | 182100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240219 | 182000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240219 | 181900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240219 | 181800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240219 | 181700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240219 | 181600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240219 | 181500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240219 | 181400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 558924 |
| 63 | 20240219 | 181300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240219 | 181200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240219 | 181100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240219 | 181000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240219 | 180900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240219 | 180800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240219 | 180700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240219 | 180600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240219 | 180500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240219 | 180400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240219 | 180300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240219 | 180200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240219 | 180100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240219 | 180000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240219 | 175900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240219 | 175800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240219 | 175700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240219 | 175600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240219 | 175500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240219 | 175400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240219 | 175300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240219 | 175200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240219 | 175100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240219 | 175000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240219 | 174900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240219 | 174800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240219 | 174700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240219 | 174600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240219 | 174500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240219 | 174400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 558924 |
| 93 | 20240219 | 174300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240219 | 174200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240219 | 174100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240219 | 174000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240219 | 173900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240219 | 173800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240219 | 173700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240219 | 173600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240219 | 173500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240219 | 173400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240219 | 173300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240219 | 173200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240219 | 173100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240219 | 173000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240219 | 172900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240219 | 172800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240219 | 172700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240219 | 172600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240219 | 172500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240219 | 172400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240219 | 172300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240219 | 172200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240219 | 172100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240219 | 172000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240219 | 171900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240219 | 171800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240219 | 171700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240219 | 171600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240219 | 171500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240219 | 171400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 558924 |
| 123 | 20240219 | 171300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240219 | 171200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240219 | 171100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240219 | 171000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240219 | 170900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240219 | 170800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240219 | 170700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240219 | 170600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240219 | 170500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240219 | 170400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240219 | 170300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240219 | 170200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240219 | 170100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240219 | 170000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240219 | 165900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240219 | 165800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240219 | 165700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240219 | 165600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240219 | 165500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240219 | 165400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240219 | 165300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240219 | 165200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240219 | 165100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240219 | 165000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240219 | 164900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240219 | 164800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240219 | 164700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240219 | 164600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240219 | 164500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240219 | 164400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 558924 |
| 153 | 20240219 | 164300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240219 | 164200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240219 | 164100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240219 | 164000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240219 | 163900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240219 | 163800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240219 | 163700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240219 | 163600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240219 | 163500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240219 | 163400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240219 | 163300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240219 | 163200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240219 | 163100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240219 | 163000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240219 | 162900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240219 | 162800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240219 | 162700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240219 | 162600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240219 | 162500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240219 | 162400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240219 | 162300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240219 | 162200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240219 | 162100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240219 | 162000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240219 | 161900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240219 | 161800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240219 | 161700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240219 | 161600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240219 | 161500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240219 | 161400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 558924 |
| 183 | 20240219 | 161300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240219 | 161200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240219 | 161100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240219 | 161000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240219 | 160900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240219 | 160800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240219 | 160700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240219 | 160600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240219 | 160500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240219 | 160400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20240219 | 160300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240219 | 160200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20240219 | 160100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20240219 | 160000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20240219 | 155900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20240219 | 155800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20240219 | 155700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20240219 | 155600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20240219 | 155500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20240219 | 155400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20240219 | 155300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20240219 | 155200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20240219 | 155100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20240219 | 155000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20240219 | 154900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20240219 | 154800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20240219 | 154700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20240219 | 154600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20240219 | 154500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20240219 | 154400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 558924 |
| 213 | 20240219 | 154300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20240219 | 154200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20240219 | 154100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20240219 | 154000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20240219 | 153900 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20240219 | 153800 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20240219 | 153700 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20240219 | 153600 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20240219 | 153500 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20240219 | 153400 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20240219 | 153300 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20240219 | 153200 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20240219 | 153100 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20240219 | 153000 | 570838279770 | 5500 | 5500 | 5500 | 5500 | 558924 |
| 227 | 20240219 | 152900 | 567764197770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 228 | 20240219 | 152800 | 567764197770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 229 | 20240219 | 152700 | 567764197770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 230 | 20240219 | 152600 | 567764197770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 231 | 20240219 | 152500 | 567764197770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 232 | 20240219 | 152400 | 567764197770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 233 | 20240219 | 152300 | 567764197770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 234 | 20240219 | 152200 | 567764197770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 235 | 20240219 | 152100 | 567764197770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 236 | 20240219 | 152000 | 567764197770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 237 | 20240219 | 151900 | 567764197770 | 5470 | 5480 | 5500 | 5450 | 296879 |
| 238 | 20240219 | 151800 | 566140714940 | 5490 | 5450 | 5510 | 5450 | 246854 |
| 239 | 20240219 | 151700 | 564790244770 | 5460 | 5490 | 5500 | 5420 | 378238 |
| 240 | 20240219 | 151600 | 562729430020 | 5490 | 5580 | 5580 | 5450 | 358137 |
| 241 | 20240219 | 151500 | 560755768390 | 5570 | 5590 | 5590 | 5560 | 126957 |
| 242 | 20240219 | 151400 | 560048755200 | 5580 | 5610 | 5610 | 5580 | 60074 |
| 243 | 20240219 | 151300 | 559712712860 | 5600 | 5590 | 5630 | 5580 | 117133 |
| 244 | 20240219 | 151200 | 559055843690 | 5590 | 5550 | 5590 | 5550 | 98862 |
| 245 | 20240219 | 151100 | 558504876630 | 5560 | 5590 | 5600 | 5550 | 182432 |
| 246 | 20240219 | 151000 | 557489913720 | 5600 | 5630 | 5640 | 5580 | 100041 |
| 247 | 20240219 | 150900 | 556928752170 | 5630 | 5630 | 5640 | 5580 | 133624 |
| 248 | 20240219 | 150800 | 556180325250 | 5620 | 5620 | 5670 | 5600 | 121545 |
| 249 | 20240219 | 150700 | 555494719270 | 5620 | 5620 | 5640 | 5580 | 251286 |
| 250 | 20240219 | 150600 | 554087045130 | 5620 | 5660 | 5670 | 5620 | 116456 |
| 251 | 20240219 | 150500 | 553429304770 | 5650 | 5660 | 5670 | 5620 | 159609 |
| 252 | 20240219 | 150400 | 552528439970 | 5660 | 5680 | 5680 | 5620 | 207876 |
| 253 | 20240219 | 150300 | 551354406600 | 5670 | 5720 | 5730 | 5650 | 276033 |
| 254 | 20240219 | 150200 | 549786005890 | 5720 | 5700 | 5740 | 5690 | 288375 |
| 255 | 20240219 | 150100 | 548136958350 | 5700 | 5690 | 5710 | 5680 | 122736 |
| 256 | 20240219 | 150000 | 547438012990 | 5690 | 5720 | 5720 | 5680 | 162172 |
| 257 | 20240219 | 145900 | 546513079340 | 5720 | 5690 | 5730 | 5680 | 204362 |
| 258 | 20240219 | 145800 | 545346174950 | 5690 | 5700 | 5720 | 5670 | 193160 |
| 259 | 20240219 | 145700 | 544246767350 | 5710 | 5670 | 5710 | 5660 | 276068 |
| 260 | 20240219 | 145600 | 542676441650 | 5660 | 5640 | 5670 | 5630 | 68329 |
| 261 | 20240219 | 145500 | 542289908860 | 5640 | 5680 | 5680 | 5630 | 129741 |
| 262 | 20240219 | 145400 | 541556011700 | 5680 | 5630 | 5700 | 5610 | 353968 |
| 263 | 20240219 | 145300 | 539548519080 | 5620 | 5620 | 5630 | 5590 | 72685 |
| 264 | 20240219 | 145200 | 539140759790 | 5620 | 5620 | 5640 | 5610 | 84822 |
| 265 | 20240219 | 145100 | 538663425750 | 5610 | 5610 | 5640 | 5570 | 134739 |
| 266 | 20240219 | 145000 | 537908934220 | 5600 | 5590 | 5630 | 5580 | 74049 |
| 267 | 20240219 | 144900 | 537493950870 | 5590 | 5660 | 5670 | 5590 | 217049 |
| 268 | 20240219 | 144800 | 536271821780 | 5660 | 5690 | 5750 | 5610 | 762316 |
| 269 | 20240219 | 144700 | 531929452610 | 5680 | 5680 | 5700 | 5650 | 715953 |
| 270 | 20240219 | 144600 | 527863761760 | 5680 | 5590 | 5690 | 5550 | 552976 |
| 271 | 20240219 | 144500 | 524740550430 | 5590 | 5600 | 5640 | 5590 | 194323 |
| 272 | 20240219 | 144400 | 523648490390 | 5600 | 5550 | 5640 | 5540 | 339315 |
| 273 | 20240219 | 144300 | 521744939820 | 5550 | 5520 | 5560 | 5520 | 63217 |
| 274 | 20240219 | 144200 | 521394449350 | 5520 | 5550 | 5580 | 5520 | 77807 |
| 275 | 20240219 | 144100 | 520963292100 | 5560 | 5540 | 5560 | 5530 | 30974 |
| 276 | 20240219 | 144000 | 520791469880 | 5540 | 5540 | 5590 | 5530 | 95281 |
| 277 | 20240219 | 143900 | 520261814400 | 5540 | 5580 | 5590 | 5530 | 70112 |
| 278 | 20240219 | 143800 | 519872024930 | 5590 | 5580 | 5600 | 5550 | 89679 |
| 279 | 20240219 | 143700 | 519372553530 | 5590 | 5610 | 5610 | 5570 | 158395 |
| 280 | 20240219 | 143600 | 518486833060 | 5610 | 5520 | 5610 | 5510 | 263345 |
| 281 | 20240219 | 143500 | 517019482040 | 5530 | 5520 | 5540 | 5520 | 52441 |
| 282 | 20240219 | 143400 | 516729568310 | 5520 | 5520 | 5540 | 5510 | 103387 |
| 283 | 20240219 | 143300 | 516158367980 | 5520 | 5530 | 5540 | 5500 | 164090 |
| 284 | 20240219 | 143200 | 515253198470 | 5530 | 5560 | 5570 | 5520 | 171314 |
| 285 | 20240219 | 143100 | 514305429510 | 5560 | 5570 | 5570 | 5540 | 73100 |
| 286 | 20240219 | 143000 | 513899388140 | 5570 | 5600 | 5600 | 5540 | 149472 |
| 287 | 20240219 | 142900 | 513067354810 | 5590 | 5610 | 5610 | 5550 | 198512 |
| 288 | 20240219 | 142800 | 511959998370 | 5610 | 5650 | 5660 | 5570 | 318577 |
| 289 | 20240219 | 142700 | 510172281220 | 5650 | 5620 | 5670 | 5610 | 251140 |
| 290 | 20240219 | 142600 | 508752593140 | 5620 | 5660 | 5670 | 5600 | 335064 |
| 291 | 20240219 | 142500 | 506864022730 | 5660 | 5590 | 5660 | 5570 | 454271 |
| 292 | 20240219 | 142400 | 504307064250 | 5600 | 5620 | 5630 | 5590 | 380314 |
| 293 | 20240219 | 142300 | 502173106160 | 5610 | 5590 | 5620 | 5570 | 495551 |
| 294 | 20240219 | 142200 | 499399078660 | 5590 | 5550 | 5590 | 5550 | 281671 |
| 295 | 20240219 | 142100 | 497831170340 | 5550 | 5490 | 5560 | 5480 | 371603 |
| 296 | 20240219 | 142000 | 495774375350 | 5480 | 5490 | 5490 | 5480 | 19962 |
| 297 | 20240219 | 141900 | 495664891210 | 5480 | 5490 | 5500 | 5480 | 26983 |
| 298 | 20240219 | 141800 | 495516767070 | 5480 | 5490 | 5490 | 5480 | 43249 |
| 299 | 20240219 | 141700 | 495279572200 | 5490 | 5490 | 5500 | 5480 | 45964 |
| 300 | 20240219 | 141600 | 495027374030 | 5480 | 5500 | 5510 | 5480 | 93052 |
| 301 | 20240219 | 141500 | 494516081670 | 5500 | 5490 | 5510 | 5480 | 77524 |
| 302 | 20240219 | 141400 | 494089751590 | 5490 | 5490 | 5500 | 5480 | 51092 |
| 303 | 20240219 | 141300 | 493809203130 | 5490 | 5490 | 5520 | 5480 | 240047 |
| 304 | 20240219 | 141200 | 492488828290 | 5490 | 5470 | 5490 | 5450 | 73227 |
| 305 | 20240219 | 141100 | 492088261740 | 5470 | 5430 | 5500 | 5420 | 160816 |
| 306 | 20240219 | 141000 | 491208479080 | 5430 | 5390 | 5450 | 5380 | 119700 |
| 307 | 20240219 | 140900 | 490560261080 | 5390 | 5410 | 5410 | 5380 | 247336 |
| 308 | 20240219 | 140800 | 489226406120 | 5410 | 5440 | 5440 | 5410 | 136357 |
| 309 | 20240219 | 140700 | 488486971210 | 5440 | 5440 | 5460 | 5410 | 71089 |
| 310 | 20240219 | 140600 | 488100558570 | 5440 | 5480 | 5480 | 5410 | 121247 |
| 311 | 20240219 | 140500 | 487441642650 | 5470 | 5480 | 5480 | 5470 | 26178 |
| 312 | 20240219 | 140400 | 487298326050 | 5480 | 5500 | 5500 | 5460 | 56098 |
| 313 | 20240219 | 140300 | 486990971260 | 5500 | 5480 | 5500 | 5470 | 39589 |
| 314 | 20240219 | 140200 | 486773841520 | 5470 | 5440 | 5490 | 5430 | 53796 |
| 315 | 20240219 | 140100 | 486480500200 | 5440 | 5460 | 5470 | 5430 | 92309 |
| 316 | 20240219 | 140000 | 485977921730 | 5460 | 5490 | 5490 | 5450 | 92593 |
| 317 | 20240219 | 135900 | 485471591900 | 5490 | 5540 | 5540 | 5470 | 196623 |
| 318 | 20240219 | 135800 | 484389506460 | 5540 | 5490 | 5540 | 5490 | 204881 |
| 319 | 20240219 | 135700 | 483258018530 | 5490 | 5480 | 5500 | 5470 | 98784 |
| 320 | 20240219 | 135600 | 482715310850 | 5480 | 5480 | 5490 | 5470 | 40618 |
| 321 | 20240219 | 135500 | 482492697740 | 5470 | 5480 | 5490 | 5470 | 105417 |
| 322 | 20240219 | 135400 | 481914855890 | 5490 | 5460 | 5510 | 5460 | 313370 |
| 323 | 20240219 | 135300 | 480194536550 | 5470 | 5460 | 5480 | 5450 | 267009 |
| 324 | 20240219 | 135200 | 478734753810 | 5460 | 5430 | 5460 | 5420 | 111504 |
| 325 | 20240219 | 135100 | 478127690000 | 5420 | 5440 | 5440 | 5410 | 85782 |
| 326 | 20240219 | 135000 | 477662289440 | 5440 | 5450 | 5450 | 5430 | 95069 |
| 327 | 20240219 | 134900 | 477145020120 | 5450 | 5410 | 5460 | 5410 | 195076 |
| 328 | 20240219 | 134800 | 476084223620 | 5410 | 5430 | 5440 | 5400 | 126206 |
| 329 | 20240219 | 134700 | 475400968230 | 5420 | 5390 | 5460 | 5390 | 479846 |
| 330 | 20240219 | 134600 | 472798333680 | 5400 | 5460 | 5460 | 5390 | 535863 |
| 331 | 20240219 | 134500 | 469896862790 | 5450 | 5480 | 5490 | 5420 | 536589 |
| 332 | 20240219 | 134400 | 466976857810 | 5480 | 5520 | 5530 | 5480 | 144935 |
| 333 | 20240219 | 134300 | 466179246000 | 5520 | 5500 | 5540 | 5500 | 179068 |
| 334 | 20240219 | 134200 | 465191870330 | 5510 | 5550 | 5560 | 5500 | 201259 |
| 335 | 20240219 | 134100 | 464078949510 | 5540 | 5540 | 5560 | 5530 | 196125 |
| 336 | 20240219 | 134000 | 462992173470 | 5540 | 5530 | 5540 | 5490 | 330782 |
| 337 | 20240219 | 133900 | 461168222950 | 5520 | 5590 | 5590 | 5500 | 583597 |
| 338 | 20240219 | 133800 | 457942571630 | 5580 | 5570 | 5620 | 5570 | 139788 |
| 339 | 20240219 | 133700 | 457160930270 | 5580 | 5570 | 5600 | 5570 | 189845 |
| 340 | 20240219 | 133600 | 456101398570 | 5570 | 5670 | 5670 | 5560 | 314860 |
| 341 | 20240219 | 133500 | 454337581020 | 5660 | 5640 | 5680 | 5630 | 258939 |
| 342 | 20240219 | 133400 | 452872150000 | 5630 | 5600 | 5640 | 5590 | 542899 |
| 343 | 20240219 | 133300 | 449828312340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 344 | 20240219 | 133200 | 449828312340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 345 | 20240219 | 133100 | 449828312340 | 5610 | 5710 | 5710 | 5610 | 557148 |
| 346 | 20240219 | 133000 | 446681618540 | 5710 | 5710 | 5720 | 5700 | 49337 |
| 347 | 20240219 | 132900 | 446400069940 | 5720 | 5710 | 5720 | 5680 | 112650 |
| 348 | 20240219 | 132800 | 445758317750 | 5710 | 5680 | 5720 | 5680 | 167018 |
| 349 | 20240219 | 132700 | 444806902430 | 5690 | 5750 | 5750 | 5680 | 313632 |
| 350 | 20240219 | 132600 | 443017944060 | 5750 | 5730 | 5760 | 5720 | 147821 |
| 351 | 20240219 | 132500 | 442171236390 | 5730 | 5760 | 5770 | 5730 | 94845 |
| 352 | 20240219 | 132400 | 441626539310 | 5760 | 5780 | 5780 | 5760 | 31008 |
| 353 | 20240219 | 132300 | 441447613160 | 5780 | 5800 | 5800 | 5770 | 29373 |
| 354 | 20240219 | 132200 | 441277848050 | 5790 | 5740 | 5800 | 5740 | 51609 |
| 355 | 20240219 | 132100 | 440979902550 | 5750 | 5780 | 5790 | 5730 | 154712 |
| 356 | 20240219 | 132000 | 440089564500 | 5780 | 5800 | 5800 | 5780 | 18915 |
| 357 | 20240219 | 131900 | 439980006630 | 5790 | 5780 | 5800 | 5780 | 33021 |
| 358 | 20240219 | 131800 | 439788946160 | 5790 | 5780 | 5800 | 5770 | 35829 |
| 359 | 20240219 | 131700 | 439581717110 | 5780 | 5810 | 5820 | 5780 | 34092 |
| 360 | 20240219 | 131600 | 439383806510 | 5820 | 5810 | 5840 | 5800 | 55952 |
| 361 | 20240219 | 131500 | 439058242970 | 5810 | 5770 | 5810 | 5760 | 71072 |
| 362 | 20240219 | 131400 | 438647017030 | 5770 | 5800 | 5800 | 5770 | 53524 |
| 363 | 20240219 | 131300 | 438337518640 | 5790 | 5830 | 5840 | 5780 | 96305 |
| 364 | 20240219 | 131200 | 437778033650 | 5840 | 5860 | 5870 | 5820 | 46853 |
| 365 | 20240219 | 131100 | 437504403440 | 5870 | 5870 | 5870 | 5850 | 38158 |
| 366 | 20240219 | 131000 | 437281014110 | 5860 | 5860 | 5870 | 5850 | 40703 |
| 367 | 20240219 | 130900 | 437042356400 | 5860 | 5850 | 5860 | 5840 | 54972 |
| 368 | 20240219 | 130800 | 436720888760 | 5850 | 5860 | 5880 | 5850 | 120913 |
| 369 | 20240219 | 130700 | 436011319630 | 5860 | 5840 | 5860 | 5830 | 51412 |
| 370 | 20240219 | 130600 | 435710698670 | 5840 | 5820 | 5850 | 5820 | 44566 |
| 371 | 20240219 | 130500 | 435450496670 | 5820 | 5820 | 5830 | 5810 | 12594 |
| 372 | 20240219 | 130400 | 435377164260 | 5830 | 5790 | 5840 | 5790 | 57031 |
| 373 | 20240219 | 130300 | 435046263330 | 5800 | 5810 | 5840 | 5790 | 70579 |
| 374 | 20240219 | 130200 | 434636366330 | 5820 | 5830 | 5850 | 5810 | 68418 |
| 375 | 20240219 | 130100 | 434237300660 | 5840 | 5810 | 5860 | 5810 | 80632 |
| 376 | 20240219 | 130000 | 433766230370 | 5820 | 5870 | 5870 | 5810 | 148576 |
| 377 | 20240219 | 125900 | 432899057690 | 5870 | 5860 | 5880 | 5840 | 121177 |
| 378 | 20240219 | 125800 | 432188349200 | 5860 | 5870 | 5870 | 5840 | 132130 |
| 379 | 20240219 | 125700 | 431415160870 | 5870 | 5840 | 5870 | 5820 | 221949 |
| 380 | 20240219 | 125600 | 430116134460 | 5840 | 5790 | 5840 | 5780 | 245973 |
| 381 | 20240219 | 125500 | 428683042020 | 5790 | 5740 | 5790 | 5740 | 106510 |
| 382 | 20240219 | 125400 | 428069348020 | 5740 | 5770 | 5770 | 5720 | 189227 |
| 383 | 20240219 | 125300 | 426983107880 | 5770 | 5780 | 5790 | 5760 | 38064 |
| 384 | 20240219 | 125200 | 426763222210 | 5780 | 5750 | 5790 | 5750 | 69510 |
| 385 | 20240219 | 125100 | 426361904700 | 5760 | 5760 | 5780 | 5750 | 59159 |
| 386 | 20240219 | 125000 | 426021004740 | 5760 | 5790 | 5800 | 5730 | 206504 |
| 387 | 20240219 | 124900 | 424833970710 | 5790 | 5810 | 5810 | 5780 | 72051 |
| 388 | 20240219 | 124800 | 424416494860 | 5800 | 5830 | 5830 | 5800 | 57471 |
| 389 | 20240219 | 124700 | 424082321730 | 5820 | 5800 | 5830 | 5800 | 58438 |
| 390 | 20240219 | 124600 | 423742495790 | 5800 | 5810 | 5820 | 5790 | 106237 |
| 391 | 20240219 | 124500 | 423125622560 | 5820 | 5780 | 5820 | 5780 | 139307 |
| 392 | 20240219 | 124400 | 422317415840 | 5790 | 5760 | 5790 | 5740 | 167924 |
| 393 | 20240219 | 124300 | 421350982920 | 5760 | 5780 | 5790 | 5750 | 205465 |
| 394 | 20240219 | 124200 | 420166747750 | 5780 | 5830 | 5830 | 5770 | 159317 |
| 395 | 20240219 | 124100 | 419241979170 | 5830 | 5780 | 5830 | 5770 | 226087 |
| 396 | 20240219 | 124000 | 417929945330 | 5780 | 5800 | 5810 | 5760 | 382430 |
| 397 | 20240219 | 123900 | 415719401070 | 5800 | 5820 | 5860 | 5800 | 358547 |
| 398 | 20240219 | 123800 | 413630318800 | 5810 | 5870 | 5870 | 5810 | 296429 |
| 399 | 20240219 | 123700 | 411900537690 | 5860 | 5930 | 5940 | 5840 | 396701 |
| 400 | 20240219 | 123600 | 409569105490 | 5920 | 5930 | 5940 | 5920 | 42850 |
| 401 | 20240219 | 123500 | 409315078390 | 5930 | 5950 | 5950 | 5910 | 139873 |
| 402 | 20240219 | 123400 | 408486494870 | 5940 | 5960 | 5960 | 5940 | 72386 |
| 403 | 20240219 | 123300 | 408055749310 | 5960 | 5990 | 5990 | 5950 | 51679 |
| 404 | 20240219 | 123200 | 407747231000 | 5990 | 5970 | 6000 | 5970 | 53758 |
| 405 | 20240219 | 123100 | 407425392320 | 5970 | 5980 | 5980 | 5960 | 46814 |
| 406 | 20240219 | 123000 | 407146018440 | 5980 | 5990 | 5990 | 5970 | 19407 |
| 407 | 20240219 | 122900 | 407029952030 | 5990 | 5980 | 5990 | 5970 | 12382 |
| 408 | 20240219 | 122800 | 406955930190 | 5970 | 6000 | 6000 | 5970 | 22697 |
| 409 | 20240219 | 122700 | 406820080900 | 6000 | 5960 | 6000 | 5960 | 105154 |
| 410 | 20240219 | 122600 | 406190418200 | 5960 | 5970 | 5970 | 5960 | 12370 |
| 411 | 20240219 | 122500 | 406116668720 | 5960 | 5980 | 5990 | 5960 | 30432 |
| 412 | 20240219 | 122400 | 405934885730 | 5980 | 5940 | 5990 | 5940 | 45861 |
| 413 | 20240219 | 122300 | 405660687210 | 5940 | 5950 | 5950 | 5920 | 88146 |
| 414 | 20240219 | 122200 | 405137792260 | 5950 | 5960 | 5970 | 5940 | 48615 |
| 415 | 20240219 | 122100 | 404848688980 | 5970 | 5970 | 5980 | 5950 | 31704 |
| 416 | 20240219 | 122000 | 404659635320 | 5970 | 5990 | 6000 | 5970 | 73248 |
| 417 | 20240219 | 121900 | 404220671340 | 6000 | 5990 | 6000 | 5980 | 40515 |
| 418 | 20240219 | 121800 | 403977688360 | 5990 | 5960 | 5990 | 5950 | 70936 |
| 419 | 20240219 | 121700 | 403553425900 | 5950 | 5950 | 5960 | 5940 | 30414 |
| 420 | 20240219 | 121600 | 403372389020 | 5950 | 5950 | 5960 | 5940 | 37051 |
| 421 | 20240219 | 121500 | 403152013520 | 5960 | 5930 | 5970 | 5920 | 98152 |
| 422 | 20240219 | 121400 | 402569162140 | 5930 | 5970 | 5970 | 5930 | 90533 |
| 423 | 20240219 | 121300 | 402030474210 | 5960 | 5980 | 5980 | 5960 | 35469 |
| 424 | 20240219 | 121200 | 401818782730 | 5980 | 5960 | 5980 | 5950 | 32653 |
| 425 | 20240219 | 121100 | 401623956470 | 5960 | 5950 | 5980 | 5940 | 87872 |
| 426 | 20240219 | 121000 | 401100363520 | 5950 | 5990 | 6000 | 5950 | 108297 |
| 427 | 20240219 | 120900 | 400454354670 | 5990 | 6010 | 6010 | 5980 | 40960 |
| 428 | 20240219 | 120800 | 400208866690 | 6000 | 6010 | 6010 | 6000 | 16863 |
| 429 | 20240219 | 120700 | 400107665410 | 6010 | 6030 | 6030 | 6000 | 24798 |
| 430 | 20240219 | 120600 | 399958470760 | 6010 | 6030 | 6040 | 6000 | 54485 |
| 431 | 20240219 | 120500 | 399630108020 | 6020 | 6010 | 6030 | 6000 | 38513 |
| 432 | 20240219 | 120400 | 399398461760 | 6000 | 5990 | 6010 | 5980 | 38115 |
| 433 | 20240219 | 120300 | 399169832810 | 5990 | 5980 | 6000 | 5970 | 74665 |
| 434 | 20240219 | 120200 | 398723478200 | 5980 | 5990 | 6000 | 5980 | 48211 |
| 435 | 20240219 | 120100 | 398434814810 | 5990 | 5990 | 6010 | 5990 | 27996 |
| 436 | 20240219 | 120000 | 398266862230 | 6000 | 6000 | 6020 | 5990 | 46407 |
| 437 | 20240219 | 115900 | 397988344830 | 6000 | 6030 | 6040 | 5990 | 92328 |
| 438 | 20240219 | 115800 | 397433943810 | 6030 | 6030 | 6040 | 6030 | 30038 |
| 439 | 20240219 | 115700 | 397252705940 | 6030 | 5990 | 6060 | 5980 | 135657 |
| 440 | 20240219 | 115600 | 396433694400 | 5990 | 6000 | 6010 | 5980 | 60433 |
| 441 | 20240219 | 115500 | 396071590020 | 6000 | 6010 | 6020 | 6000 | 29302 |
| 442 | 20240219 | 115400 | 395895475410 | 6020 | 6020 | 6030 | 6010 | 16978 |
| 443 | 20240219 | 115300 | 395793302320 | 6030 | 6050 | 6050 | 6020 | 50368 |
| 444 | 20240219 | 115200 | 395489309450 | 6050 | 6020 | 6050 | 6010 | 64209 |
| 445 | 20240219 | 115100 | 395102022440 | 6010 | 5980 | 6010 | 5960 | 119132 |
| 446 | 20240219 | 115000 | 394390002350 | 5980 | 6030 | 6030 | 5970 | 119457 |
| 447 | 20240219 | 114900 | 393674202860 | 6020 | 6030 | 6040 | 6010 | 68482 |
| 448 | 20240219 | 114800 | 393261537370 | 6020 | 6030 | 6030 | 5990 | 149537 |
| 449 | 20240219 | 114700 | 392363307830 | 6020 | 6030 | 6040 | 6020 | 77556 |
| 450 | 20240219 | 114600 | 391895845820 | 6030 | 6080 | 6080 | 6030 | 91223 |
| 451 | 20240219 | 114500 | 391343334900 | 6080 | 6040 | 6090 | 6040 | 134938 |
| 452 | 20240219 | 114400 | 390526117450 | 6050 | 6080 | 6080 | 6040 | 138952 |
| 453 | 20240219 | 114300 | 389685117540 | 6070 | 6090 | 6100 | 6070 | 110941 |
| 454 | 20240219 | 114200 | 389010107310 | 6090 | 6070 | 6090 | 6060 | 90449 |
| 455 | 20240219 | 114100 | 388459985760 | 6070 | 6090 | 6100 | 6050 | 224016 |
| 456 | 20240219 | 114000 | 387097332910 | 6090 | 6050 | 6090 | 6040 | 329573 |
| 457 | 20240219 | 113900 | 385095309780 | 6050 | 6030 | 6060 | 6020 | 59582 |
| 458 | 20240219 | 113800 | 384735345010 | 6030 | 6060 | 6070 | 6020 | 97840 |
| 459 | 20240219 | 113700 | 384143888640 | 6050 | 5990 | 6070 | 5980 | 180861 |
| 460 | 20240219 | 113600 | 383051613640 | 5990 | 6030 | 6030 | 5980 | 117686 |
| 461 | 20240219 | 113500 | 382345486550 | 6030 | 6020 | 6030 | 6010 | 37778 |
| 462 | 20240219 | 113400 | 382118012520 | 6020 | 6040 | 6050 | 6000 | 134703 |
| 463 | 20240219 | 113300 | 381306828150 | 6040 | 6050 | 6070 | 6030 | 263279 |
| 464 | 20240219 | 113200 | 379713569360 | 6050 | 6010 | 6050 | 6000 | 172379 |
| 465 | 20240219 | 113100 | 378674929420 | 6010 | 5990 | 6030 | 5980 | 311569 |
| 466 | 20240219 | 113000 | 376803189510 | 5990 | 5950 | 5990 | 5940 | 258143 |
| 467 | 20240219 | 112900 | 375262005770 | 5940 | 5940 | 5950 | 5930 | 85260 |
| 468 | 20240219 | 112800 | 374755668230 | 5940 | 5930 | 5960 | 5920 | 197737 |
| 469 | 20240219 | 112700 | 373581221980 | 5930 | 5960 | 5970 | 5910 | 379777 |
| 470 | 20240219 | 112600 | 371329530550 | 5960 | 6040 | 6050 | 5920 | 573887 |
| 471 | 20240219 | 112500 | 367907147310 | 6040 | 6010 | 6050 | 6000 | 203335 |
| 472 | 20240219 | 112400 | 366681636800 | 6010 | 6000 | 6040 | 5980 | 377577 |
| 473 | 20240219 | 112300 | 364412034670 | 6000 | 6010 | 6020 | 5970 | 371302 |
| 474 | 20240219 | 112200 | 362187842110 | 6010 | 6040 | 6040 | 6010 | 101185 |
| 475 | 20240219 | 112100 | 361578570880 | 6030 | 6020 | 6040 | 6000 | 221898 |
| 476 | 20240219 | 112000 | 360244087980 | 6010 | 6060 | 6070 | 6010 | 337917 |
| 477 | 20240219 | 111900 | 358209277010 | 6070 | 6050 | 6070 | 6020 | 239601 |
| 478 | 20240219 | 111800 | 356761925790 | 6050 | 6050 | 6070 | 6040 | 148428 |
| 479 | 20240219 | 111700 | 355863099530 | 6050 | 6080 | 6090 | 6030 | 241879 |
| 480 | 20240219 | 111600 | 354397209090 | 6080 | 6100 | 6140 | 6070 | 241905 |
| 481 | 20240219 | 111500 | 352919841110 | 6100 | 6080 | 6140 | 6070 | 382908 |
| 482 | 20240219 | 111400 | 350580495180 | 6070 | 6090 | 6090 | 6030 | 338271 |
| 483 | 20240219 | 111300 | 348529622110 | 6080 | 6100 | 6100 | 6030 | 438890 |
| 484 | 20240219 | 111200 | 345866276430 | 6100 | 6180 | 6190 | 6010 | 1158655 |
| 485 | 20240219 | 111100 | 338804576250 | 6170 | 6200 | 6220 | 6170 | 276286 |
| 486 | 20240219 | 111000 | 337093842610 | 6200 | 6250 | 6260 | 6180 | 290426 |
| 487 | 20240219 | 110900 | 335287928180 | 6260 | 6280 | 6280 | 6230 | 517494 |
| 488 | 20240219 | 110800 | 332048226820 | 6280 | 6180 | 6280 | 6170 | 415966 |
| 489 | 20240219 | 110700 | 329455925050 | 6190 | 6160 | 6220 | 6150 | 337873 |
| 490 | 20240219 | 110600 | 327364648630 | 6160 | 6200 | 6210 | 6140 | 437135 |
| 491 | 20240219 | 110500 | 324669338950 | 6210 | 6170 | 6230 | 6170 | 496480 |
| 492 | 20240219 | 110400 | 321588933070 | 6180 | 6220 | 6250 | 6160 | 792075 |
| 493 | 20240219 | 110300 | 316669600770 | 6230 | 6230 | 6230 | 6220 | 179540 |
| 494 | 20240219 | 110200 | 315551384810 | 6240 | 6240 | 6240 | 6240 | 0 |
| 495 | 20240219 | 110100 | 315551384810 | 6240 | 6190 | 6240 | 6180 | 538397 |
| 496 | 20240219 | 110000 | 312199462820 | 6190 | 6140 | 6220 | 6130 | 847022 |
| 497 | 20240219 | 105900 | 306951224080 | 6140 | 6180 | 6180 | 6140 | 308174 |
| 498 | 20240219 | 105800 | 305053056240 | 6170 | 6120 | 6190 | 6120 | 461400 |
| 499 | 20240219 | 105700 | 302208787680 | 6130 | 6140 | 6150 | 6070 | 697906 |
| 500 | 20240219 | 105600 | 297947169920 | 6150 | 6170 | 6200 | 6140 | 611844 |
| 501 | 20240219 | 105500 | 294169551880 | 6170 | 6130 | 6180 | 6130 | 826213 |
| 502 | 20240219 | 105400 | 289077551230 | 6140 | 6110 | 6140 | 6080 | 558496 |
| 503 | 20240219 | 105300 | 285664648520 | 6110 | 6090 | 6150 | 6070 | 1193910 |
| 504 | 20240219 | 105200 | 278370357910 | 6090 | 6030 | 6090 | 6000 | 561673 |
| 505 | 20240219 | 105100 | 274975265820 | 6030 | 6050 | 6050 | 5980 | 713413 |
| 506 | 20240219 | 105000 | 270685973610 | 6040 | 6030 | 6070 | 6000 | 938102 |
| 507 | 20240219 | 104900 | 265024335190 | 6030 | 5970 | 6040 | 5900 | 1608161 |
| 508 | 20240219 | 104800 | 255382291420 | 5970 | 5860 | 5970 | 5850 | 955260 |
| 509 | 20240219 | 104700 | 249737980890 | 5850 | 5830 | 5870 | 5820 | 328271 |
| 510 | 20240219 | 104600 | 247818662900 | 5820 | 5880 | 5880 | 5810 | 365721 |
| 511 | 20240219 | 104500 | 245680900450 | 5880 | 5820 | 5880 | 5790 | 558972 |
| 512 | 20240219 | 104400 | 242414299780 | 5820 | 5770 | 5840 | 5760 | 554113 |
| 513 | 20240219 | 104300 | 239192219140 | 5770 | 5710 | 5780 | 5710 | 96500 |
| 514 | 20240219 | 104200 | 238637486850 | 5710 | 5710 | 5720 | 5710 | 19887 |
| 515 | 20240219 | 104100 | 238523889300 | 5710 | 5720 | 5730 | 5710 | 59233 |
| 516 | 20240219 | 104000 | 238185125720 | 5730 | 5730 | 5740 | 5720 | 33208 |
| 517 | 20240219 | 103900 | 237994914010 | 5730 | 5710 | 5740 | 5700 | 49399 |
| 518 | 20240219 | 103800 | 237712166730 | 5700 | 5720 | 5720 | 5700 | 31376 |
| 519 | 20240219 | 103700 | 237533065750 | 5720 | 5710 | 5730 | 5710 | 31465 |
| 520 | 20240219 | 103600 | 237353290810 | 5720 | 5720 | 5730 | 5700 | 63816 |
| 521 | 20240219 | 103500 | 236988871750 | 5720 | 5750 | 5760 | 5720 | 42962 |
| 522 | 20240219 | 103400 | 236742202520 | 5750 | 5710 | 5760 | 5700 | 75964 |
| 523 | 20240219 | 103300 | 236308065050 | 5710 | 5760 | 5760 | 5710 | 86701 |
| 524 | 20240219 | 103200 | 235811801570 | 5750 | 5750 | 5770 | 5740 | 77546 |
| 525 | 20240219 | 103100 | 235365748600 | 5750 | 5760 | 5800 | 5750 | 92158 |
| 526 | 20240219 | 103000 | 234833352770 | 5750 | 5790 | 5800 | 5750 | 131888 |
| 527 | 20240219 | 102900 | 234071942260 | 5790 | 5770 | 5810 | 5760 | 261358 |
| 528 | 20240219 | 102800 | 232557526350 | 5780 | 5730 | 5790 | 5730 | 261848 |
| 529 | 20240219 | 102700 | 231046141080 | 5740 | 5720 | 5740 | 5720 | 50466 |
| 530 | 20240219 | 102600 | 230757224810 | 5720 | 5720 | 5740 | 5710 | 40602 |
| 531 | 20240219 | 102500 | 230525000420 | 5730 | 5740 | 5770 | 5730 | 210119 |
| 532 | 20240219 | 102400 | 229316738200 | 5750 | 5720 | 5750 | 5720 | 148137 |
| 533 | 20240219 | 102300 | 228466367960 | 5730 | 5710 | 5740 | 5710 | 136267 |
| 534 | 20240219 | 102200 | 227685715250 | 5720 | 5700 | 5720 | 5690 | 56372 |
| 535 | 20240219 | 102100 | 227364187380 | 5700 | 5660 | 5700 | 5650 | 70850 |
| 536 | 20240219 | 102000 | 226961952900 | 5660 | 5660 | 5670 | 5640 | 119064 |
| 537 | 20240219 | 101900 | 226288923790 | 5670 | 5710 | 5710 | 5650 | 89490 |
| 538 | 20240219 | 101800 | 225780623740 | 5710 | 5640 | 5730 | 5640 | 186721 |
| 539 | 20240219 | 101700 | 224717447190 | 5640 | 5670 | 5670 | 5640 | 138114 |
| 540 | 20240219 | 101600 | 223937547660 | 5670 | 5700 | 5700 | 5630 | 470220 |
| 541 | 20240219 | 101500 | 221276991120 | 5690 | 5720 | 5720 | 5690 | 92499 |
| 542 | 20240219 | 101400 | 220749549700 | 5720 | 5720 | 5730 | 5710 | 36087 |
| 543 | 20240219 | 101300 | 220543143390 | 5710 | 5730 | 5740 | 5710 | 75583 |
| 544 | 20240219 | 101200 | 220110656730 | 5730 | 5730 | 5740 | 5720 | 29234 |
| 545 | 20240219 | 101100 | 219943174680 | 5720 | 5740 | 5740 | 5720 | 73117 |
| 546 | 20240219 | 101000 | 219524225100 | 5740 | 5690 | 5740 | 5690 | 126752 |
| 547 | 20240219 | 100900 | 218798524040 | 5700 | 5700 | 5720 | 5680 | 308728 |
| 548 | 20240219 | 100800 | 217040769010 | 5710 | 5730 | 5740 | 5700 | 306461 |
| 549 | 20240219 | 100700 | 215290092350 | 5730 | 5750 | 5760 | 5720 | 238353 |
| 550 | 20240219 | 100600 | 213924052010 | 5760 | 5760 | 5790 | 5750 | 113763 |
| 551 | 20240219 | 100500 | 213267688930 | 5770 | 5750 | 5770 | 5750 | 74942 |
| 552 | 20240219 | 100400 | 212836117650 | 5760 | 5770 | 5770 | 5730 | 181962 |
| 553 | 20240219 | 100300 | 211790408300 | 5770 | 5770 | 5790 | 5760 | 89613 |
| 554 | 20240219 | 100200 | 211273273160 | 5760 | 5810 | 5810 | 5760 | 146723 |
| 555 | 20240219 | 100100 | 210425902270 | 5810 | 5870 | 5870 | 5760 | 390659 |
| 556 | 20240219 | 100000 | 208154519540 | 5870 | 5850 | 5870 | 5830 | 296231 |
| 557 | 20240219 | 095900 | 206419860310 | 5840 | 5830 | 5850 | 5810 | 230768 |
| 558 | 20240219 | 095800 | 205075033270 | 5830 | 5750 | 5840 | 5740 | 504636 |
| 559 | 20240219 | 095700 | 202145133620 | 5750 | 5730 | 5750 | 5720 | 104287 |
| 560 | 20240219 | 095600 | 201547085800 | 5740 | 5770 | 5770 | 5710 | 296655 |
| 561 | 20240219 | 095500 | 199845603830 | 5760 | 5740 | 5770 | 5730 | 185236 |
| 562 | 20240219 | 095400 | 198779719460 | 5740 | 5790 | 5810 | 5720 | 397194 |
| 563 | 20240219 | 095300 | 196494785790 | 5790 | 5830 | 5830 | 5760 | 463647 |
| 564 | 20240219 | 095200 | 193812424950 | 5820 | 5830 | 5850 | 5810 | 284597 |
| 565 | 20240219 | 095100 | 192154131700 | 5830 | 5870 | 5880 | 5810 | 528608 |
| 566 | 20240219 | 095000 | 189066128270 | 5880 | 5890 | 5920 | 5850 | 467226 |
| 567 | 20240219 | 094900 | 186318439510 | 5890 | 5930 | 5950 | 5880 | 429579 |
| 568 | 20240219 | 094800 | 183779130860 | 5920 | 5920 | 5970 | 5890 | 819278 |
| 569 | 20240219 | 094700 | 178922685490 | 5920 | 5900 | 5980 | 5870 | 1231751 |
| 570 | 20240219 | 094600 | 171621216730 | 5900 | 5800 | 5920 | 5790 | 1582627 |
| 571 | 20240219 | 094500 | 162325786580 | 5790 | 5760 | 5840 | 5750 | 762414 |
| 572 | 20240219 | 094400 | 157900409140 | 5750 | 5780 | 5780 | 5730 | 176530 |
| 573 | 20240219 | 094300 | 156884881380 | 5780 | 5780 | 5780 | 5750 | 210372 |
| 574 | 20240219 | 094200 | 155671475400 | 5780 | 5760 | 5790 | 5760 | 231486 |
| 575 | 20240219 | 094100 | 154335347190 | 5760 | 5720 | 5780 | 5700 | 421607 |
| 576 | 20240219 | 094000 | 151908482020 | 5710 | 5730 | 5740 | 5710 | 70998 |
| 577 | 20240219 | 093900 | 151502424850 | 5730 | 5740 | 5750 | 5710 | 181244 |
| 578 | 20240219 | 093800 | 150463176960 | 5730 | 5750 | 5760 | 5730 | 233946 |
| 579 | 20240219 | 093700 | 149119260560 | 5750 | 5670 | 5750 | 5670 | 198961 |
| 580 | 20240219 | 093600 | 147980036710 | 5670 | 5690 | 5700 | 5660 | 114922 |
| 581 | 20240219 | 093500 | 147327653840 | 5680 | 5710 | 5710 | 5680 | 137124 |
| 582 | 20240219 | 093400 | 146547350500 | 5710 | 5730 | 5730 | 5700 | 124002 |
| 583 | 20240219 | 093300 | 145837755590 | 5720 | 5720 | 5740 | 5710 | 121905 |
| 584 | 20240219 | 093200 | 145139840970 | 5720 | 5730 | 5760 | 5700 | 212493 |
| 585 | 20240219 | 093100 | 143920912620 | 5730 | 5660 | 5730 | 5660 | 217981 |
| 586 | 20240219 | 093000 | 142676810320 | 5660 | 5620 | 5710 | 5620 | 251928 |
| 587 | 20240219 | 092900 | 141247441280 | 5620 | 5660 | 5660 | 5610 | 242270 |
| 588 | 20240219 | 092800 | 139884568730 | 5670 | 5680 | 5680 | 5610 | 474084 |
| 589 | 20240219 | 092700 | 137206575250 | 5670 | 5710 | 5720 | 5670 | 369505 |
| 590 | 20240219 | 092600 | 135104084190 | 5710 | 5730 | 5750 | 5710 | 141714 |
| 591 | 20240219 | 092500 | 134292387280 | 5730 | 5770 | 5780 | 5720 | 216667 |
| 592 | 20240219 | 092400 | 133045555380 | 5770 | 5710 | 5770 | 5700 | 217505 |
| 593 | 20240219 | 092300 | 131796605360 | 5710 | 5690 | 5740 | 5670 | 205849 |
| 594 | 20240219 | 092200 | 130621820170 | 5680 | 5730 | 5740 | 5680 | 265298 |
| 595 | 20240219 | 092100 | 129109267470 | 5740 | 5730 | 5750 | 5680 | 423584 |
| 596 | 20240219 | 092000 | 126691261980 | 5740 | 5750 | 5800 | 5710 | 324509 |
| 597 | 20240219 | 091900 | 124825117370 | 5740 | 5830 | 5850 | 5700 | 759522 |
| 598 | 20240219 | 091800 | 120451016890 | 5840 | 5730 | 5890 | 5730 | 1623233 |
| 599 | 20240219 | 091700 | 110987973180 | 5730 | 5700 | 5760 | 5690 | 274172 |
| 600 | 20240219 | 091600 | 109415507470 | 5700 | 5740 | 5770 | 5670 | 409433 |
| 601 | 20240219 | 091500 | 107071878570 | 5740 | 5720 | 5780 | 5710 | 437901 |
| 602 | 20240219 | 091400 | 104557700550 | 5720 | 5650 | 5750 | 5640 | 515984 |
| 603 | 20240219 | 091300 | 101612378220 | 5660 | 5760 | 5770 | 5590 | 827386 |
| 604 | 20240219 | 091200 | 96918736030 | 5740 | 5820 | 5830 | 5700 | 775511 |
| 605 | 20240219 | 091100 | 92448811640 | 5810 | 5770 | 5870 | 5700 | 2013973 |
| 606 | 20240219 | 091000 | 80753508770 | 5770 | 5670 | 5790 | 5650 | 1122333 |
| 607 | 20240219 | 090900 | 74303463730 | 5680 | 5580 | 5700 | 5560 | 626566 |
| 608 | 20240219 | 090800 | 70758893950 | 5580 | 5590 | 5640 | 5560 | 476705 |
| 609 | 20240219 | 090700 | 68093899690 | 5590 | 5720 | 5730 | 5490 | 1268195 |
| 610 | 20240219 | 090600 | 60998012310 | 5720 | 5700 | 5740 | 5650 | 612732 |
| 611 | 20240219 | 090500 | 57511873730 | 5690 | 5770 | 5820 | 5650 | 1259712 |
| 612 | 20240219 | 090400 | 50312965000 | 5770 | 5830 | 5840 | 5620 | 1630215 |
| 613 | 20240219 | 090300 | 40973467280 | 5840 | 5740 | 5840 | 5560 | 2615300 |
| 614 | 20240219 | 090200 | 25959558340 | 5740 | 5680 | 5800 | 5640 | 4409544 |
| 615 | 20240219 | 090100 | 0 | 5090 | 5090 | 5090 | 5090 | 0 |
| 616 | 20240219 | 090000 | 0 | 5090 | 5090 | 5090 | 5090 | 0 |