32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 16834 |
| 3 | 20240219 | 184600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 4 | 20240219 | 184500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 5 | 20240219 | 184400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 6 | 20240219 | 184300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 7 | 20240219 | 184200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 8 | 20240219 | 184100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 9 | 20240219 | 184000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 10 | 20240219 | 183900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 11 | 20240219 | 183800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 12 | 20240219 | 183700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 13 | 20240219 | 183600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 14 | 20240219 | 183500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 15 | 20240219 | 183400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 16 | 20240219 | 183300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 17 | 20240219 | 183200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 18 | 20240219 | 183100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 19 | 20240219 | 183000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 20 | 20240219 | 182900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 21 | 20240219 | 182800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 22 | 20240219 | 182700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 23 | 20240219 | 182600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 24 | 20240219 | 182500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 25 | 20240219 | 182400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 26 | 20240219 | 182300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 27 | 20240219 | 182200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 28 | 20240219 | 182100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 29 | 20240219 | 182000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 30 | 20240219 | 181900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 31 | 20240219 | 181800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 32 | 20240219 | 181700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 16834 |
| 33 | 20240219 | 181600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 34 | 20240219 | 181500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 35 | 20240219 | 181400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 36 | 20240219 | 181300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 37 | 20240219 | 181200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 38 | 20240219 | 181100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 39 | 20240219 | 181000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 40 | 20240219 | 180900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 41 | 20240219 | 180800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 42 | 20240219 | 180700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 43 | 20240219 | 180600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 44 | 20240219 | 180500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 45 | 20240219 | 180400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 46 | 20240219 | 180300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 47 | 20240219 | 180200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 48 | 20240219 | 180100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 49 | 20240219 | 180000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 50 | 20240219 | 175900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 51 | 20240219 | 175800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 52 | 20240219 | 175700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 53 | 20240219 | 175600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 54 | 20240219 | 175500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 55 | 20240219 | 175400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 56 | 20240219 | 175300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 57 | 20240219 | 175200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 58 | 20240219 | 175100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 59 | 20240219 | 175000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 60 | 20240219 | 174900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 61 | 20240219 | 174800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 62 | 20240219 | 174700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 16834 |
| 63 | 20240219 | 174600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 64 | 20240219 | 174500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 65 | 20240219 | 174400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 66 | 20240219 | 174300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 67 | 20240219 | 174200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 68 | 20240219 | 174100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 69 | 20240219 | 174000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 70 | 20240219 | 173900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 71 | 20240219 | 173800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 72 | 20240219 | 173700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 73 | 20240219 | 173600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 74 | 20240219 | 173500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 75 | 20240219 | 173400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 76 | 20240219 | 173300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 77 | 20240219 | 173200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 78 | 20240219 | 173100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 79 | 20240219 | 173000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 80 | 20240219 | 172900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 81 | 20240219 | 172800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 82 | 20240219 | 172700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 83 | 20240219 | 172600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 84 | 20240219 | 172500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 85 | 20240219 | 172400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 86 | 20240219 | 172300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 87 | 20240219 | 172200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 88 | 20240219 | 172100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 89 | 20240219 | 172000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 90 | 20240219 | 171900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 91 | 20240219 | 171800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 92 | 20240219 | 171700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 16834 |
| 93 | 20240219 | 171600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 94 | 20240219 | 171500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 95 | 20240219 | 171400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 96 | 20240219 | 171300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 97 | 20240219 | 171200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 98 | 20240219 | 171100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 99 | 20240219 | 171000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 100 | 20240219 | 170900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 101 | 20240219 | 170800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 102 | 20240219 | 170700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 103 | 20240219 | 170600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 104 | 20240219 | 170500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 105 | 20240219 | 170400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 106 | 20240219 | 170300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 107 | 20240219 | 170200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 108 | 20240219 | 170100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 109 | 20240219 | 170000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 110 | 20240219 | 165900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 111 | 20240219 | 165800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 112 | 20240219 | 165700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 113 | 20240219 | 165600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 114 | 20240219 | 165500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 115 | 20240219 | 165400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 116 | 20240219 | 165300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 117 | 20240219 | 165200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 118 | 20240219 | 165100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 119 | 20240219 | 165000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 120 | 20240219 | 164900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 121 | 20240219 | 164800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 122 | 20240219 | 164700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 16834 |
| 123 | 20240219 | 164600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 124 | 20240219 | 164500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 125 | 20240219 | 164400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 126 | 20240219 | 164300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 127 | 20240219 | 164200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 128 | 20240219 | 164100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 129 | 20240219 | 164000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 130 | 20240219 | 163900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 131 | 20240219 | 163800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 132 | 20240219 | 163700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 133 | 20240219 | 163600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 134 | 20240219 | 163500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 135 | 20240219 | 163400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 136 | 20240219 | 163300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 137 | 20240219 | 163200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 138 | 20240219 | 163100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 139 | 20240219 | 163000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 140 | 20240219 | 162900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 141 | 20240219 | 162800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 142 | 20240219 | 162700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 143 | 20240219 | 162600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 144 | 20240219 | 162500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 145 | 20240219 | 162400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 146 | 20240219 | 162300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 147 | 20240219 | 162200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 148 | 20240219 | 162100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 149 | 20240219 | 162000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 150 | 20240219 | 161900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 151 | 20240219 | 161800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 152 | 20240219 | 161700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 16834 |
| 153 | 20240219 | 161600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 154 | 20240219 | 161500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 155 | 20240219 | 161400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 156 | 20240219 | 161300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 157 | 20240219 | 161200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 158 | 20240219 | 161100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 159 | 20240219 | 161000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 160 | 20240219 | 160900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 161 | 20240219 | 160800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 162 | 20240219 | 160700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 163 | 20240219 | 160600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 164 | 20240219 | 160500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 165 | 20240219 | 160400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 166 | 20240219 | 160300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 167 | 20240219 | 160200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 168 | 20240219 | 160100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 169 | 20240219 | 160000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 170 | 20240219 | 155900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 171 | 20240219 | 155800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 172 | 20240219 | 155700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 173 | 20240219 | 155600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 174 | 20240219 | 155500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 175 | 20240219 | 155400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 176 | 20240219 | 155300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 177 | 20240219 | 155200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 178 | 20240219 | 155100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 179 | 20240219 | 155000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 180 | 20240219 | 154900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 181 | 20240219 | 154800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 182 | 20240219 | 154700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 16834 |
| 183 | 20240219 | 154600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 184 | 20240219 | 154500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 185 | 20240219 | 154400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 186 | 20240219 | 154300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 187 | 20240219 | 154200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 188 | 20240219 | 154100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 189 | 20240219 | 154000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 190 | 20240219 | 153900 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 191 | 20240219 | 153800 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 192 | 20240219 | 153700 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 193 | 20240219 | 153600 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 194 | 20240219 | 153500 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 195 | 20240219 | 153400 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20240219 | 153300 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20240219 | 153200 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20240219 | 153100 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20240219 | 153000 | 10455608080 | 15700 | 15700 | 15700 | 15700 | 16834 |
| 200 | 20240219 | 152900 | 10191314280 | 15660 | 15660 | 15660 | 15660 | 0 |
| 201 | 20240219 | 152800 | 10191314280 | 15660 | 15660 | 15660 | 15660 | 0 |
| 202 | 20240219 | 152700 | 10191314280 | 15660 | 15660 | 15660 | 15660 | 0 |
| 203 | 20240219 | 152600 | 10191314280 | 15660 | 15660 | 15660 | 15660 | 0 |
| 204 | 20240219 | 152500 | 10191314280 | 15660 | 15660 | 15660 | 15660 | 0 |
| 205 | 20240219 | 152400 | 10191314280 | 15660 | 15660 | 15660 | 15660 | 0 |
| 206 | 20240219 | 152300 | 10191314280 | 15660 | 15660 | 15660 | 15660 | 0 |
| 207 | 20240219 | 152200 | 10191314280 | 15660 | 15660 | 15660 | 15660 | 0 |
| 208 | 20240219 | 152100 | 10191314280 | 15660 | 15660 | 15660 | 15660 | 0 |
| 209 | 20240219 | 152000 | 10191314280 | 15660 | 15660 | 15660 | 15660 | 0 |
| 210 | 20240219 | 151900 | 10191314280 | 15660 | 15670 | 15670 | 15660 | 323 |
| 211 | 20240219 | 151800 | 10186255950 | 15660 | 15660 | 15670 | 15660 | 277 |
| 212 | 20240219 | 151700 | 10181915980 | 15670 | 15660 | 15670 | 15660 | 263 |
| 213 | 20240219 | 151600 | 10177796610 | 15660 | 15670 | 15680 | 15660 | 1256 |
| 214 | 20240219 | 151500 | 10158111240 | 15670 | 15670 | 15680 | 15670 | 317 |
| 215 | 20240219 | 151400 | 10153141630 | 15670 | 15670 | 15680 | 15670 | 472 |
| 216 | 20240219 | 151300 | 10145744750 | 15670 | 15670 | 15670 | 15670 | 293 |
| 217 | 20240219 | 151200 | 10141153440 | 15670 | 15680 | 15680 | 15670 | 290 |
| 218 | 20240219 | 151100 | 10136606710 | 15680 | 15680 | 15690 | 15680 | 239 |
| 219 | 20240219 | 151000 | 10132857470 | 15680 | 15670 | 15690 | 15670 | 2444 |
| 220 | 20240219 | 150900 | 10094542680 | 15670 | 15670 | 15680 | 15670 | 749 |
| 221 | 20240219 | 150800 | 10082805650 | 15680 | 15690 | 15690 | 15680 | 800 |
| 222 | 20240219 | 150700 | 10070261020 | 15680 | 15690 | 15690 | 15680 | 754 |
| 223 | 20240219 | 150600 | 10058437440 | 15690 | 15710 | 15710 | 15670 | 598 |
| 224 | 20240219 | 150500 | 10049057000 | 15690 | 15730 | 15730 | 15690 | 4387 |
| 225 | 20240219 | 150400 | 9980161950 | 15720 | 15720 | 15730 | 15720 | 246 |
| 226 | 20240219 | 150300 | 9976294400 | 15720 | 15740 | 15750 | 15720 | 10795 |
| 227 | 20240219 | 150200 | 9806386020 | 15740 | 15740 | 15750 | 15740 | 1626 |
| 228 | 20240219 | 150100 | 9780792390 | 15740 | 15740 | 15750 | 15740 | 1497 |
| 229 | 20240219 | 150000 | 9757227750 | 15740 | 15740 | 15750 | 15740 | 322 |
| 230 | 20240219 | 145900 | 9752159270 | 15740 | 15740 | 15750 | 15740 | 841 |
| 231 | 20240219 | 145800 | 9738919510 | 15740 | 15740 | 15750 | 15740 | 150 |
| 232 | 20240219 | 145700 | 9736557750 | 15740 | 15740 | 15750 | 15740 | 1042 |
| 233 | 20240219 | 145600 | 9720147110 | 15740 | 15750 | 15760 | 15740 | 822 |
| 234 | 20240219 | 145500 | 9707199160 | 15750 | 15750 | 15760 | 15750 | 121 |
| 235 | 20240219 | 145400 | 9705292880 | 15750 | 15760 | 15770 | 15750 | 187 |
| 236 | 20240219 | 145300 | 9702347030 | 15750 | 15760 | 15760 | 15750 | 704 |
| 237 | 20240219 | 145200 | 9691252460 | 15760 | 15750 | 15760 | 15740 | 323 |
| 238 | 20240219 | 145100 | 9686165060 | 15760 | 15750 | 15760 | 15740 | 431 |
| 239 | 20240219 | 145000 | 9679377210 | 15750 | 15740 | 15750 | 15740 | 1160 |
| 240 | 20240219 | 144900 | 9661108440 | 15740 | 15750 | 15750 | 15740 | 2128 |
| 241 | 20240219 | 144800 | 9627612720 | 15740 | 15740 | 15750 | 15740 | 234 |
| 242 | 20240219 | 144700 | 9623927580 | 15740 | 15740 | 15750 | 15740 | 328 |
| 243 | 20240219 | 144600 | 9618763840 | 15740 | 15740 | 15750 | 15730 | 3025 |
| 244 | 20240219 | 144500 | 9571149430 | 15730 | 15730 | 15740 | 15730 | 343 |
| 245 | 20240219 | 144400 | 9565753590 | 15740 | 15740 | 15740 | 15730 | 285 |
| 246 | 20240219 | 144300 | 9561268800 | 15740 | 15740 | 15750 | 15740 | 125 |
| 247 | 20240219 | 144200 | 9559301270 | 15740 | 15730 | 15750 | 15720 | 704 |
| 248 | 20240219 | 144100 | 9548227220 | 15740 | 15730 | 15740 | 15730 | 1202 |
| 249 | 20240219 | 144000 | 9529312810 | 15730 | 15730 | 15730 | 15720 | 914 |
| 250 | 20240219 | 143900 | 9514939120 | 15730 | 15740 | 15740 | 15730 | 64 |
| 251 | 20240219 | 143800 | 9513931890 | 15740 | 15740 | 15740 | 15730 | 253 |
| 252 | 20240219 | 143700 | 9509950200 | 15730 | 15730 | 15740 | 15720 | 133 |
| 253 | 20240219 | 143600 | 9507857840 | 15730 | 15730 | 15740 | 15710 | 2866 |
| 254 | 20240219 | 143500 | 9462776620 | 15730 | 15710 | 15730 | 15710 | 225 |
| 255 | 20240219 | 143400 | 9459239930 | 15710 | 15710 | 15720 | 15710 | 1884 |
| 256 | 20240219 | 143300 | 9429642270 | 15720 | 15720 | 15730 | 15710 | 741 |
| 257 | 20240219 | 143200 | 9417990380 | 15720 | 15730 | 15740 | 15720 | 700 |
| 258 | 20240219 | 143100 | 9406979230 | 15730 | 15740 | 15750 | 15730 | 690 |
| 259 | 20240219 | 143000 | 9396117740 | 15740 | 15730 | 15750 | 15730 | 87 |
| 260 | 20240219 | 142900 | 9394747940 | 15740 | 15760 | 15760 | 15740 | 961 |
| 261 | 20240219 | 142800 | 9379612210 | 15750 | 15770 | 15770 | 15750 | 1700 |
| 262 | 20240219 | 142700 | 9352820310 | 15770 | 15780 | 15790 | 15760 | 2372 |
| 263 | 20240219 | 142600 | 9315409210 | 15780 | 15780 | 15790 | 15770 | 3012 |
| 264 | 20240219 | 142500 | 9267879650 | 15790 | 15780 | 15790 | 15780 | 391 |
| 265 | 20240219 | 142400 | 9261708940 | 15790 | 15780 | 15790 | 15780 | 7372 |
| 266 | 20240219 | 142300 | 9145343590 | 15780 | 15770 | 15780 | 15770 | 1757 |
| 267 | 20240219 | 142200 | 9117618970 | 15770 | 15760 | 15780 | 15760 | 4733 |
| 268 | 20240219 | 142100 | 9042951100 | 15760 | 15770 | 15770 | 15750 | 1647 |
| 269 | 20240219 | 142000 | 9016980570 | 15760 | 15770 | 15770 | 15760 | 5101 |
| 270 | 20240219 | 141900 | 8936546430 | 15770 | 15760 | 15770 | 15750 | 1419 |
| 271 | 20240219 | 141800 | 8914181020 | 15760 | 15760 | 15770 | 15750 | 2139 |
| 272 | 20240219 | 141700 | 8880473190 | 15760 | 15740 | 15760 | 15740 | 6795 |
| 273 | 20240219 | 141600 | 8773444810 | 15740 | 15740 | 15750 | 15740 | 1014 |
| 274 | 20240219 | 141500 | 8757474930 | 15750 | 15740 | 15750 | 15730 | 6154 |
| 275 | 20240219 | 141400 | 8660610180 | 15730 | 15720 | 15740 | 15720 | 8536 |
| 276 | 20240219 | 141300 | 8526338920 | 15720 | 15710 | 15720 | 15710 | 335 |
| 277 | 20240219 | 141200 | 8521073090 | 15710 | 15720 | 15730 | 15700 | 1449 |
| 278 | 20240219 | 141100 | 8498305380 | 15720 | 15720 | 15730 | 15720 | 1793 |
| 279 | 20240219 | 141000 | 8470106080 | 15720 | 15720 | 15730 | 15710 | 1802 |
| 280 | 20240219 | 140900 | 8441778050 | 15710 | 15720 | 15730 | 15710 | 1325 |
| 281 | 20240219 | 140800 | 8420948920 | 15720 | 15720 | 15730 | 15710 | 2826 |
| 282 | 20240219 | 140700 | 8376520360 | 15720 | 15710 | 15720 | 15700 | 3331 |
| 283 | 20240219 | 140600 | 8324160020 | 15710 | 15710 | 15720 | 15710 | 159 |
| 284 | 20240219 | 140500 | 8321661530 | 15710 | 15700 | 15720 | 15700 | 1183 |
| 285 | 20240219 | 140400 | 8303075770 | 15710 | 15710 | 15710 | 15700 | 874 |
| 286 | 20240219 | 140300 | 8289345250 | 15710 | 15710 | 15710 | 15700 | 1186 |
| 287 | 20240219 | 140200 | 8270713230 | 15700 | 15700 | 15720 | 15700 | 1058 |
| 288 | 20240219 | 140100 | 8254096740 | 15700 | 15710 | 15720 | 15700 | 247 |
| 289 | 20240219 | 140000 | 8250216330 | 15710 | 15700 | 15720 | 15700 | 366 |
| 290 | 20240219 | 135900 | 8244466010 | 15710 | 15710 | 15710 | 15700 | 129 |
| 291 | 20240219 | 135800 | 8242439670 | 15710 | 15710 | 15720 | 15700 | 1751 |
| 292 | 20240219 | 135700 | 8214925700 | 15710 | 15700 | 15720 | 15700 | 4592 |
| 293 | 20240219 | 135600 | 8142781170 | 15700 | 15690 | 15710 | 15680 | 20123 |
| 294 | 20240219 | 135500 | 7826891110 | 15690 | 15680 | 15690 | 15680 | 186 |
| 295 | 20240219 | 135400 | 7823972900 | 15680 | 15690 | 15690 | 15680 | 268 |
| 296 | 20240219 | 135300 | 7819768280 | 15690 | 15680 | 15690 | 15680 | 232 |
| 297 | 20240219 | 135200 | 7816128460 | 15680 | 15690 | 15690 | 15680 | 133 |
| 298 | 20240219 | 135100 | 7814041750 | 15690 | 15680 | 15690 | 15670 | 1862 |
| 299 | 20240219 | 135000 | 7784843440 | 15680 | 15680 | 15680 | 15670 | 160 |
| 300 | 20240219 | 134900 | 7782334700 | 15670 | 15670 | 15680 | 15670 | 1355 |
| 301 | 20240219 | 134800 | 7761089800 | 15680 | 15670 | 15680 | 15670 | 759 |
| 302 | 20240219 | 134700 | 7749193490 | 15670 | 15670 | 15680 | 15670 | 467 |
| 303 | 20240219 | 134600 | 7741871870 | 15680 | 15680 | 15680 | 15670 | 280 |
| 304 | 20240219 | 134500 | 7737482470 | 15680 | 15670 | 15680 | 15670 | 110 |
| 305 | 20240219 | 134400 | 7735757810 | 15670 | 15680 | 15680 | 15670 | 363 |
| 306 | 20240219 | 134300 | 7730069060 | 15670 | 15680 | 15680 | 15670 | 246 |
| 307 | 20240219 | 134200 | 7726211910 | 15680 | 15660 | 15680 | 15650 | 1990 |
| 308 | 20240219 | 134100 | 7695035070 | 15660 | 15660 | 15660 | 15660 | 2 |
| 309 | 20240219 | 134000 | 7695003750 | 15650 | 15660 | 15670 | 15650 | 342 |
| 310 | 20240219 | 133900 | 7689647860 | 15660 | 15680 | 15680 | 15640 | 12054 |
| 311 | 20240219 | 133800 | 7500895520 | 15680 | 15680 | 15680 | 15670 | 410 |
| 312 | 20240219 | 133700 | 7494469810 | 15680 | 15680 | 15680 | 15670 | 1272 |
| 313 | 20240219 | 133600 | 7474533840 | 15680 | 15670 | 15680 | 15670 | 702 |
| 314 | 20240219 | 133500 | 7463527100 | 15670 | 15660 | 15680 | 15660 | 267 |
| 315 | 20240219 | 133400 | 7459342900 | 15660 | 15680 | 15680 | 15660 | 506 |
| 316 | 20240219 | 133300 | 7451413260 | 15670 | 15680 | 15680 | 15670 | 258 |
| 317 | 20240219 | 133200 | 7447367870 | 15670 | 15670 | 15680 | 15670 | 266 |
| 318 | 20240219 | 133100 | 7443198600 | 15670 | 15670 | 15670 | 15660 | 1095 |
| 319 | 20240219 | 133000 | 7426039980 | 15680 | 15680 | 15680 | 15670 | 938 |
| 320 | 20240219 | 132900 | 7411332260 | 15680 | 15670 | 15690 | 15670 | 3210 |
| 321 | 20240219 | 132800 | 7360998370 | 15680 | 15680 | 15680 | 15680 | 99 |
| 322 | 20240219 | 132700 | 7359446050 | 15680 | 15680 | 15690 | 15670 | 1550 |
| 323 | 20240219 | 132600 | 7335141920 | 15680 | 15680 | 15690 | 15680 | 1069 |
| 324 | 20240219 | 132500 | 7318379490 | 15690 | 15680 | 15700 | 15680 | 3837 |
| 325 | 20240219 | 132400 | 7258177710 | 15690 | 15650 | 15690 | 15650 | 17347 |
| 326 | 20240219 | 132300 | 6986303770 | 15660 | 15660 | 15660 | 15650 | 747 |
| 327 | 20240219 | 132200 | 6974611720 | 15650 | 15650 | 15660 | 15650 | 147 |
| 328 | 20240219 | 132100 | 6972310020 | 15660 | 15650 | 15660 | 15650 | 285 |
| 329 | 20240219 | 132000 | 6967848510 | 15650 | 15660 | 15660 | 15650 | 395 |
| 330 | 20240219 | 131900 | 6961665960 | 15660 | 15660 | 15660 | 15650 | 466 |
| 331 | 20240219 | 131800 | 6954370010 | 15660 | 15650 | 15660 | 15650 | 1226 |
| 332 | 20240219 | 131700 | 6935171370 | 15650 | 15660 | 15660 | 15650 | 690 |
| 333 | 20240219 | 131600 | 6924366010 | 15650 | 15660 | 15660 | 15650 | 226 |
| 334 | 20240219 | 131500 | 6920827930 | 15660 | 15660 | 15670 | 15650 | 962 |
| 335 | 20240219 | 131400 | 6905771050 | 15660 | 15660 | 15670 | 15660 | 4774 |
| 336 | 20240219 | 131300 | 6830988750 | 15650 | 15650 | 15660 | 15640 | 1426 |
| 337 | 20240219 | 131200 | 6808670780 | 15650 | 15650 | 15660 | 15640 | 862 |
| 338 | 20240219 | 131100 | 6795180310 | 15640 | 15650 | 15650 | 15640 | 106 |
| 339 | 20240219 | 131000 | 6793521430 | 15650 | 15640 | 15650 | 15640 | 331 |
| 340 | 20240219 | 130900 | 6788342390 | 15640 | 15660 | 15660 | 15640 | 775 |
| 341 | 20240219 | 130800 | 6776210730 | 15650 | 15650 | 15660 | 15650 | 818 |
| 342 | 20240219 | 130700 | 6763408860 | 15650 | 15660 | 15660 | 15650 | 2086 |
| 343 | 20240219 | 130600 | 6730746890 | 15650 | 15610 | 15660 | 15610 | 19740 |
| 344 | 20240219 | 130500 | 6422089170 | 15610 | 15600 | 15620 | 15600 | 3046 |
| 345 | 20240219 | 130400 | 6374538740 | 15600 | 15600 | 15610 | 15590 | 955 |
| 346 | 20240219 | 130300 | 6359633760 | 15590 | 15600 | 15600 | 15590 | 440 |
| 347 | 20240219 | 130200 | 6352770520 | 15600 | 15610 | 15610 | 15600 | 764 |
| 348 | 20240219 | 130100 | 6340851520 | 15610 | 15600 | 15610 | 15590 | 747 |
| 349 | 20240219 | 130000 | 6329197820 | 15600 | 15590 | 15600 | 15590 | 164 |
| 350 | 20240219 | 125900 | 6326639610 | 15600 | 15600 | 15600 | 15590 | 233 |
| 351 | 20240219 | 125800 | 6323005010 | 15600 | 15590 | 15600 | 15590 | 3109 |
| 352 | 20240219 | 125700 | 6274506000 | 15600 | 15600 | 15600 | 15590 | 591 |
| 353 | 20240219 | 125600 | 6265290530 | 15600 | 15590 | 15600 | 15590 | 183 |
| 354 | 20240219 | 125500 | 6262435760 | 15600 | 15590 | 15600 | 15590 | 241 |
| 355 | 20240219 | 125400 | 6258676310 | 15590 | 15610 | 15610 | 15590 | 1973 |
| 356 | 20240219 | 125300 | 6227898840 | 15600 | 15610 | 15610 | 15600 | 205 |
| 357 | 20240219 | 125200 | 6224699890 | 15610 | 15600 | 15610 | 15600 | 1080 |
| 358 | 20240219 | 125100 | 6207850640 | 15600 | 15600 | 15600 | 15590 | 198 |
| 359 | 20240219 | 125000 | 6204761960 | 15600 | 15600 | 15600 | 15590 | 167 |
| 360 | 20240219 | 124900 | 6202156790 | 15600 | 15600 | 15600 | 15600 | 122 |
| 361 | 20240219 | 124800 | 6200253590 | 15600 | 15610 | 15610 | 15590 | 540 |
| 362 | 20240219 | 124700 | 6191829100 | 15600 | 15600 | 15610 | 15600 | 417 |
| 363 | 20240219 | 124600 | 6185322730 | 15600 | 15610 | 15610 | 15600 | 545 |
| 364 | 20240219 | 124500 | 6176819200 | 15610 | 15600 | 15610 | 15590 | 237 |
| 365 | 20240219 | 124400 | 6173121690 | 15590 | 15600 | 15600 | 15590 | 252 |
| 366 | 20240219 | 124300 | 6169190520 | 15610 | 15600 | 15610 | 15600 | 211 |
| 367 | 20240219 | 124200 | 6165897040 | 15600 | 15600 | 15610 | 15600 | 383 |
| 368 | 20240219 | 124100 | 6159920430 | 15610 | 15600 | 15610 | 15600 | 103 |
| 369 | 20240219 | 124000 | 6158313040 | 15610 | 15600 | 15610 | 15600 | 283 |
| 370 | 20240219 | 123900 | 6153897620 | 15600 | 15610 | 15610 | 15600 | 251 |
| 371 | 20240219 | 123800 | 6149981020 | 15610 | 15610 | 15610 | 15600 | 524 |
| 372 | 20240219 | 123700 | 6141805040 | 15600 | 15610 | 15620 | 15600 | 676 |
| 373 | 20240219 | 123600 | 6131252670 | 15610 | 15620 | 15620 | 15610 | 155 |
| 374 | 20240219 | 123500 | 6128832070 | 15610 | 15610 | 15620 | 15600 | 1237 |
| 375 | 20240219 | 123400 | 6109522520 | 15610 | 15610 | 15610 | 15600 | 931 |
| 376 | 20240219 | 123300 | 6094991140 | 15610 | 15610 | 15610 | 15600 | 331 |
| 377 | 20240219 | 123200 | 6089824250 | 15610 | 15600 | 15610 | 15600 | 1512 |
| 378 | 20240219 | 123100 | 6066235410 | 15600 | 15620 | 15620 | 15600 | 1106 |
| 379 | 20240219 | 123000 | 6048971110 | 15620 | 15620 | 15620 | 15610 | 274 |
| 380 | 20240219 | 122900 | 6044691540 | 15620 | 15620 | 15620 | 15610 | 355 |
| 381 | 20240219 | 122800 | 6039146750 | 15620 | 15620 | 15620 | 15610 | 513 |
| 382 | 20240219 | 122700 | 6031133740 | 15620 | 15610 | 15620 | 15610 | 882 |
| 383 | 20240219 | 122600 | 6017364380 | 15610 | 15620 | 15620 | 15610 | 1420 |
| 384 | 20240219 | 122500 | 5995197600 | 15610 | 15600 | 15610 | 15600 | 1631 |
| 385 | 20240219 | 122400 | 5969742240 | 15600 | 15610 | 15610 | 15600 | 275 |
| 386 | 20240219 | 122300 | 5965449510 | 15600 | 15600 | 15610 | 15600 | 228 |
| 387 | 20240219 | 122200 | 5961891570 | 15600 | 15610 | 15620 | 15600 | 544 |
| 388 | 20240219 | 122100 | 5953399700 | 15610 | 15620 | 15620 | 15610 | 833 |
| 389 | 20240219 | 122000 | 5940395440 | 15610 | 15620 | 15620 | 15610 | 455 |
| 390 | 20240219 | 121900 | 5933290900 | 15610 | 15620 | 15620 | 15610 | 228 |
| 391 | 20240219 | 121800 | 5929729850 | 15620 | 15600 | 15620 | 15600 | 1491 |
| 392 | 20240219 | 121700 | 5906457090 | 15590 | 15600 | 15600 | 15590 | 1117 |
| 393 | 20240219 | 121600 | 5889032060 | 15590 | 15600 | 15600 | 15590 | 2402 |
| 394 | 20240219 | 121500 | 5851561270 | 15600 | 15570 | 15600 | 15570 | 13078 |
| 395 | 20240219 | 121400 | 5647798860 | 15570 | 15570 | 15580 | 15570 | 151 |
| 396 | 20240219 | 121300 | 5645446310 | 15580 | 15570 | 15580 | 15560 | 367 |
| 397 | 20240219 | 121200 | 5639732120 | 15570 | 15580 | 15580 | 15570 | 299 |
| 398 | 20240219 | 121100 | 5635076460 | 15570 | 15570 | 15580 | 15570 | 245 |
| 399 | 20240219 | 121000 | 5631260870 | 15560 | 15580 | 15580 | 15560 | 3190 |
| 400 | 20240219 | 120900 | 5581590760 | 15570 | 15580 | 15580 | 15570 | 241 |
| 401 | 20240219 | 120800 | 5577836700 | 15580 | 15580 | 15580 | 15570 | 703 |
| 402 | 20240219 | 120700 | 5566885990 | 15580 | 15570 | 15580 | 15570 | 943 |
| 403 | 20240219 | 120600 | 5552200460 | 15580 | 15560 | 15580 | 15550 | 3458 |
| 404 | 20240219 | 120500 | 5498374470 | 15560 | 15550 | 15570 | 15550 | 2933 |
| 405 | 20240219 | 120400 | 5452737640 | 15550 | 15550 | 15560 | 15550 | 1459 |
| 406 | 20240219 | 120300 | 5430047380 | 15560 | 15560 | 15560 | 15560 | 413 |
| 407 | 20240219 | 120200 | 5423621100 | 15560 | 15540 | 15560 | 15540 | 902 |
| 408 | 20240219 | 120100 | 5409595790 | 15550 | 15540 | 15550 | 15540 | 3008 |
| 409 | 20240219 | 120000 | 5362837450 | 15530 | 15550 | 15560 | 15530 | 3386 |
| 410 | 20240219 | 115900 | 5310243270 | 15560 | 15560 | 15560 | 15530 | 5139 |
| 411 | 20240219 | 115800 | 5230396940 | 15560 | 15560 | 15560 | 15550 | 167 |
| 412 | 20240219 | 115700 | 5227798440 | 15560 | 15550 | 15560 | 15550 | 253 |
| 413 | 20240219 | 115600 | 5223862910 | 15550 | 15550 | 15550 | 15540 | 1882 |
| 414 | 20240219 | 115500 | 5194597850 | 15550 | 15540 | 15550 | 15540 | 332 |
| 415 | 20240219 | 115400 | 5189436310 | 15550 | 15550 | 15550 | 15540 | 319 |
| 416 | 20240219 | 115300 | 5184475930 | 15550 | 15550 | 15550 | 15540 | 278 |
| 417 | 20240219 | 115200 | 5180153040 | 15540 | 15540 | 15550 | 15530 | 885 |
| 418 | 20240219 | 115100 | 5166399750 | 15540 | 15530 | 15540 | 15530 | 363 |
| 419 | 20240219 | 115000 | 5160758740 | 15540 | 15540 | 15540 | 15540 | 199 |
| 420 | 20240219 | 114900 | 5157666280 | 15540 | 15540 | 15540 | 15530 | 468 |
| 421 | 20240219 | 114800 | 5150393600 | 15530 | 15540 | 15540 | 15530 | 398 |
| 422 | 20240219 | 114700 | 5144208710 | 15540 | 15530 | 15540 | 15530 | 235 |
| 423 | 20240219 | 114600 | 5140557980 | 15540 | 15540 | 15540 | 15540 | 992 |
| 424 | 20240219 | 114500 | 5125142300 | 15540 | 15530 | 15540 | 15530 | 313 |
| 425 | 20240219 | 114400 | 5120278330 | 15530 | 15530 | 15540 | 15530 | 290 |
| 426 | 20240219 | 114300 | 5115772650 | 15540 | 15540 | 15540 | 15530 | 469 |
| 427 | 20240219 | 114200 | 5108484420 | 15540 | 15540 | 15540 | 15530 | 242 |
| 428 | 20240219 | 114100 | 5104723750 | 15540 | 15540 | 15540 | 15530 | 239 |
| 429 | 20240219 | 114000 | 5101009700 | 15540 | 15530 | 15540 | 15520 | 228 |
| 430 | 20240219 | 113900 | 5097467590 | 15540 | 15520 | 15540 | 15520 | 220 |
| 431 | 20240219 | 113800 | 5094050780 | 15540 | 15500 | 15540 | 15500 | 139 |
| 432 | 20240219 | 113700 | 5091890800 | 15540 | 15530 | 15540 | 15500 | 355 |
| 433 | 20240219 | 113600 | 5086375260 | 15540 | 15530 | 15540 | 15480 | 5788 |
| 434 | 20240219 | 113500 | 4996672050 | 15530 | 15520 | 15530 | 15520 | 335 |
| 435 | 20240219 | 113400 | 4991469990 | 15520 | 15530 | 15530 | 15520 | 195 |
| 436 | 20240219 | 113300 | 4988442150 | 15530 | 15530 | 15530 | 15520 | 410 |
| 437 | 20240219 | 113200 | 4982076410 | 15530 | 15530 | 15530 | 15520 | 282 |
| 438 | 20240219 | 113100 | 4977696970 | 15530 | 15520 | 15530 | 15500 | 447 |
| 439 | 20240219 | 113000 | 4970759950 | 15510 | 15500 | 15520 | 15500 | 568 |
| 440 | 20240219 | 112900 | 4961953280 | 15490 | 15510 | 15510 | 15490 | 1306 |
| 441 | 20240219 | 112800 | 4941708530 | 15510 | 15520 | 15520 | 15510 | 169 |
| 442 | 20240219 | 112700 | 4939086220 | 15520 | 15510 | 15530 | 15510 | 355 |
| 443 | 20240219 | 112600 | 4933577260 | 15510 | 15510 | 15510 | 15500 | 314 |
| 444 | 20240219 | 112500 | 4928707130 | 15510 | 15520 | 15520 | 15500 | 231 |
| 445 | 20240219 | 112400 | 4925124140 | 15510 | 15510 | 15530 | 15500 | 589 |
| 446 | 20240219 | 112300 | 4915989410 | 15500 | 15520 | 15520 | 15500 | 390 |
| 447 | 20240219 | 112200 | 4909940260 | 15520 | 15530 | 15530 | 15510 | 972 |
| 448 | 20240219 | 112100 | 4894861460 | 15530 | 15520 | 15530 | 15520 | 521 |
| 449 | 20240219 | 112000 | 4886771080 | 15520 | 15530 | 15540 | 15520 | 265 |
| 450 | 20240219 | 111900 | 4882656220 | 15530 | 15540 | 15540 | 15530 | 947 |
| 451 | 20240219 | 111800 | 4867945650 | 15540 | 15540 | 15540 | 15530 | 448 |
| 452 | 20240219 | 111700 | 4860985310 | 15540 | 15540 | 15540 | 15530 | 279 |
| 453 | 20240219 | 111600 | 4856649770 | 15540 | 15540 | 15540 | 15530 | 220 |
| 454 | 20240219 | 111500 | 4853231210 | 15540 | 15530 | 15540 | 15530 | 306 |
| 455 | 20240219 | 111400 | 4848476140 | 15510 | 15530 | 15540 | 15510 | 140 |
| 456 | 20240219 | 111300 | 4846301080 | 15530 | 15530 | 15540 | 15490 | 491 |
| 457 | 20240219 | 111200 | 4838681850 | 15540 | 15530 | 15540 | 15500 | 1454 |
| 458 | 20240219 | 111100 | 4816130970 | 15540 | 15550 | 15550 | 15520 | 1060 |
| 459 | 20240219 | 111000 | 4799661230 | 15550 | 15540 | 15550 | 15540 | 449 |
| 460 | 20240219 | 110900 | 4792680380 | 15540 | 15530 | 15540 | 15530 | 246 |
| 461 | 20240219 | 110800 | 4788857760 | 15540 | 15550 | 15550 | 15530 | 205 |
| 462 | 20240219 | 110700 | 4785670830 | 15550 | 15570 | 15570 | 15500 | 923 |
| 463 | 20240219 | 110600 | 4771331750 | 15570 | 15560 | 15570 | 15550 | 1166 |
| 464 | 20240219 | 110500 | 4753187430 | 15560 | 15540 | 15560 | 15540 | 181 |
| 465 | 20240219 | 110400 | 4750371840 | 15540 | 15550 | 15550 | 15540 | 1318 |
| 466 | 20240219 | 110300 | 4729877340 | 15540 | 15540 | 15550 | 15500 | 2120 |
| 467 | 20240219 | 110200 | 4696948570 | 15540 | 15540 | 15540 | 15530 | 239 |
| 468 | 20240219 | 110100 | 4693234530 | 15540 | 15550 | 15550 | 15540 | 605 |
| 469 | 20240219 | 110000 | 4683832130 | 15540 | 15550 | 15550 | 15530 | 304 |
| 470 | 20240219 | 105900 | 4679106960 | 15540 | 15540 | 15540 | 15530 | 398 |
| 471 | 20240219 | 105800 | 4672922050 | 15540 | 15540 | 15540 | 15510 | 1146 |
| 472 | 20240219 | 105700 | 4655130620 | 15520 | 15540 | 15540 | 15520 | 299 |
| 473 | 20240219 | 105600 | 4650484320 | 15540 | 15520 | 15540 | 15520 | 5795 |
| 474 | 20240219 | 105500 | 4560512240 | 15520 | 15520 | 15520 | 15510 | 301 |
| 475 | 20240219 | 105400 | 4555842030 | 15510 | 15530 | 15530 | 15510 | 1735 |
| 476 | 20240219 | 105300 | 4528899970 | 15520 | 15520 | 15530 | 15510 | 295 |
| 477 | 20240219 | 105200 | 4524319770 | 15520 | 15530 | 15530 | 15500 | 116 |
| 478 | 20240219 | 105100 | 4522519060 | 15530 | 15490 | 15530 | 15490 | 272 |
| 479 | 20240219 | 105000 | 4518297930 | 15520 | 15520 | 15530 | 15490 | 181 |
| 480 | 20240219 | 104900 | 4515490030 | 15520 | 15520 | 15530 | 15520 | 172 |
| 481 | 20240219 | 104800 | 4512819330 | 15480 | 15510 | 15530 | 15480 | 896 |
| 482 | 20240219 | 104700 | 4498941720 | 15520 | 15530 | 15530 | 15520 | 91 |
| 483 | 20240219 | 104600 | 4497529340 | 15530 | 15500 | 15530 | 15500 | 70 |
| 484 | 20240219 | 104500 | 4496442300 | 15530 | 15530 | 15530 | 15480 | 3441 |
| 485 | 20240219 | 104400 | 4443140020 | 15530 | 15530 | 15530 | 15530 | 65 |
| 486 | 20240219 | 104300 | 4442130570 | 15530 | 15520 | 15530 | 15510 | 1961 |
| 487 | 20240219 | 104200 | 4411709100 | 15520 | 15520 | 15520 | 15510 | 103 |
| 488 | 20240219 | 104100 | 4410110560 | 15520 | 15520 | 15520 | 15510 | 211 |
| 489 | 20240219 | 104000 | 4406835850 | 15520 | 15500 | 15520 | 15500 | 197 |
| 490 | 20240219 | 103900 | 4403779700 | 15510 | 15530 | 15530 | 15470 | 6578 |
| 491 | 20240219 | 103800 | 4301842660 | 15520 | 15490 | 15530 | 15490 | 8532 |
| 492 | 20240219 | 103700 | 4169476070 | 15480 | 15490 | 15490 | 15480 | 198 |
| 493 | 20240219 | 103600 | 4166410010 | 15480 | 15490 | 15490 | 15480 | 741 |
| 494 | 20240219 | 103500 | 4154934470 | 15490 | 15500 | 15500 | 15480 | 1837 |
| 495 | 20240219 | 103400 | 4126495610 | 15500 | 15490 | 15500 | 15490 | 104 |
| 496 | 20240219 | 103300 | 4124883900 | 15500 | 15490 | 15500 | 15490 | 436 |
| 497 | 20240219 | 103200 | 4118128410 | 15490 | 15490 | 15500 | 15490 | 234 |
| 498 | 20240219 | 103100 | 4114501960 | 15480 | 15480 | 15490 | 15470 | 184 |
| 499 | 20240219 | 103000 | 4111653560 | 15480 | 15490 | 15500 | 15470 | 652 |
| 500 | 20240219 | 102900 | 4101559540 | 15480 | 15490 | 15490 | 15480 | 464 |
| 501 | 20240219 | 102800 | 4094372730 | 15490 | 15500 | 15500 | 15490 | 486 |
| 502 | 20240219 | 102700 | 4086842930 | 15500 | 15500 | 15500 | 15490 | 93 |
| 503 | 20240219 | 102600 | 4085401480 | 15500 | 15500 | 15510 | 15500 | 122 |
| 504 | 20240219 | 102500 | 4083509520 | 15500 | 15510 | 15510 | 15500 | 82 |
| 505 | 20240219 | 102400 | 4082238450 | 15500 | 15500 | 15510 | 15490 | 244 |
| 506 | 20240219 | 102300 | 4078456280 | 15490 | 15500 | 15510 | 15470 | 1260 |
| 507 | 20240219 | 102200 | 4058930140 | 15500 | 15510 | 15510 | 15480 | 11680 |
| 508 | 20240219 | 102100 | 3878009540 | 15510 | 15480 | 15510 | 15480 | 1135 |
| 509 | 20240219 | 102000 | 3860418020 | 15480 | 15470 | 15500 | 15470 | 200 |
| 510 | 20240219 | 101900 | 3857321090 | 15480 | 15470 | 15490 | 15470 | 596 |
| 511 | 20240219 | 101800 | 3848094670 | 15470 | 15460 | 15500 | 15460 | 543 |
| 512 | 20240219 | 101700 | 3839693920 | 15470 | 15490 | 15490 | 15460 | 5118 |
| 513 | 20240219 | 101600 | 3760488080 | 15500 | 15510 | 15520 | 15500 | 2595 |
| 514 | 20240219 | 101500 | 3720261820 | 15520 | 15510 | 15520 | 15510 | 423 |
| 515 | 20240219 | 101400 | 3713699200 | 15510 | 15520 | 15520 | 15510 | 1694 |
| 516 | 20240219 | 101300 | 3687414480 | 15520 | 15520 | 15530 | 15520 | 511 |
| 517 | 20240219 | 101200 | 3679481190 | 15520 | 15540 | 15550 | 15520 | 3455 |
| 518 | 20240219 | 101100 | 3625763920 | 15540 | 15530 | 15540 | 15530 | 66 |
| 519 | 20240219 | 101000 | 3624738320 | 15520 | 15510 | 15530 | 15510 | 507 |
| 520 | 20240219 | 100900 | 3616869220 | 15510 | 15510 | 15510 | 15500 | 2444 |
| 521 | 20240219 | 100800 | 3578965550 | 15510 | 15530 | 15530 | 15510 | 1641 |
| 522 | 20240219 | 100700 | 3553496030 | 15530 | 15540 | 15540 | 15520 | 2243 |
| 523 | 20240219 | 100600 | 3518656730 | 15540 | 15560 | 15570 | 15540 | 1976 |
| 524 | 20240219 | 100500 | 3487917010 | 15560 | 15570 | 15600 | 15560 | 393 |
| 525 | 20240219 | 100400 | 3481797920 | 15580 | 15580 | 15580 | 15580 | 1917 |
| 526 | 20240219 | 100300 | 3451931060 | 15610 | 15560 | 15610 | 15560 | 686 |
| 527 | 20240219 | 100200 | 3441222710 | 15610 | 15610 | 15610 | 15560 | 374 |
| 528 | 20240219 | 100100 | 3435389520 | 15620 | 15560 | 15620 | 15550 | 6803 |
| 529 | 20240219 | 100000 | 3329295610 | 15560 | 15560 | 15570 | 15550 | 550 |
| 530 | 20240219 | 095900 | 3320737560 | 15560 | 15560 | 15560 | 15560 | 195 |
| 531 | 20240219 | 095800 | 3317703360 | 15560 | 15570 | 15570 | 15560 | 254 |
| 532 | 20240219 | 095700 | 3313750570 | 15570 | 15560 | 15570 | 15560 | 355 |
| 533 | 20240219 | 095600 | 3308225690 | 15560 | 15550 | 15570 | 15540 | 3295 |
| 534 | 20240219 | 095500 | 3256955690 | 15550 | 15540 | 15560 | 15540 | 1259 |
| 535 | 20240219 | 095400 | 3237380010 | 15540 | 15510 | 15540 | 15510 | 435 |
| 536 | 20240219 | 095300 | 3230624660 | 15510 | 15520 | 15540 | 15510 | 1159 |
| 537 | 20240219 | 095200 | 3212634750 | 15520 | 15530 | 15540 | 15520 | 1461 |
| 538 | 20240219 | 095100 | 3189945150 | 15530 | 15530 | 15540 | 15530 | 315 |
| 539 | 20240219 | 095000 | 3185052200 | 15530 | 15520 | 15540 | 15520 | 519 |
| 540 | 20240219 | 094900 | 3176994060 | 15520 | 15520 | 15520 | 15510 | 231 |
| 541 | 20240219 | 094800 | 3173409140 | 15520 | 15550 | 15560 | 15510 | 1773 |
| 542 | 20240219 | 094700 | 3145883760 | 15560 | 15580 | 15590 | 15520 | 4510 |
| 543 | 20240219 | 094600 | 3075799220 | 15590 | 15600 | 15610 | 15590 | 2443 |
| 544 | 20240219 | 094500 | 3037689590 | 15600 | 15600 | 15610 | 15600 | 519 |
| 545 | 20240219 | 094400 | 3029592610 | 15600 | 15610 | 15610 | 15600 | 1406 |
| 546 | 20240219 | 094300 | 3007654390 | 15610 | 15590 | 15610 | 15570 | 3266 |
| 547 | 20240219 | 094200 | 2956712040 | 15600 | 15590 | 15600 | 15590 | 4057 |
| 548 | 20240219 | 094100 | 2893457710 | 15580 | 15580 | 15590 | 15570 | 486 |
| 549 | 20240219 | 094000 | 2885886160 | 15580 | 15570 | 15580 | 15570 | 1239 |
| 550 | 20240219 | 093900 | 2866588080 | 15580 | 15570 | 15580 | 15570 | 2542 |
| 551 | 20240219 | 093800 | 2827001990 | 15570 | 15560 | 15570 | 15550 | 1025 |
| 552 | 20240219 | 093700 | 2811050890 | 15560 | 15550 | 15560 | 15550 | 833 |
| 553 | 20240219 | 093600 | 2798097100 | 15560 | 15570 | 15570 | 15560 | 472 |
| 554 | 20240219 | 093500 | 2790750910 | 15570 | 15550 | 15570 | 15540 | 445 |
| 555 | 20240219 | 093400 | 2783829670 | 15550 | 15580 | 15580 | 15550 | 1328 |
| 556 | 20240219 | 093300 | 2763167350 | 15570 | 15570 | 15580 | 15560 | 241 |
| 557 | 20240219 | 093200 | 2759414810 | 15570 | 15590 | 15590 | 15570 | 841 |
| 558 | 20240219 | 093100 | 2746310650 | 15590 | 15580 | 15590 | 15580 | 288 |
| 559 | 20240219 | 093000 | 2741822390 | 15580 | 15590 | 15600 | 15580 | 808 |
| 560 | 20240219 | 092900 | 2729228170 | 15590 | 15590 | 15590 | 15580 | 536 |
| 561 | 20240219 | 092800 | 2720876090 | 15590 | 15600 | 15600 | 15580 | 1075 |
| 562 | 20240219 | 092700 | 2704121530 | 15600 | 15600 | 15620 | 15600 | 2499 |
| 563 | 20240219 | 092600 | 2665121290 | 15600 | 15630 | 15640 | 15600 | 1789 |
| 564 | 20240219 | 092500 | 2637182120 | 15640 | 15670 | 15680 | 15630 | 3602 |
| 565 | 20240219 | 092400 | 2580832520 | 15670 | 15700 | 15710 | 15670 | 3657 |
| 566 | 20240219 | 092300 | 2523440370 | 15700 | 15710 | 15720 | 15700 | 4285 |
| 567 | 20240219 | 092200 | 2456148120 | 15710 | 15720 | 15730 | 15700 | 5501 |
| 568 | 20240219 | 092100 | 2369635570 | 15720 | 15690 | 15730 | 15680 | 22342 |
| 569 | 20240219 | 092000 | 2018898300 | 15690 | 15660 | 15690 | 15650 | 3558 |
| 570 | 20240219 | 091900 | 1963152040 | 15660 | 15660 | 15680 | 15650 | 5463 |
| 571 | 20240219 | 091800 | 1877567330 | 15650 | 15650 | 15650 | 15630 | 5622 |
| 572 | 20240219 | 091700 | 1789602530 | 15650 | 15680 | 15680 | 15640 | 14994 |
| 573 | 20240219 | 091600 | 1554661830 | 15670 | 15670 | 15690 | 15670 | 4091 |
| 574 | 20240219 | 091500 | 1490527910 | 15680 | 15680 | 15690 | 15670 | 4615 |
| 575 | 20240219 | 091400 | 1418181550 | 15680 | 15640 | 15690 | 15640 | 4800 |
| 576 | 20240219 | 091300 | 1342976990 | 15650 | 15600 | 15670 | 15590 | 13922 |
| 577 | 20240219 | 091200 | 1125479650 | 15590 | 15560 | 15600 | 15540 | 17915 |
| 578 | 20240219 | 091100 | 846336180 | 15560 | 15550 | 15570 | 15550 | 3458 |
| 579 | 20240219 | 091000 | 792522360 | 15560 | 15540 | 15560 | 15540 | 2920 |
| 580 | 20240219 | 090900 | 747108360 | 15550 | 15520 | 15570 | 15520 | 11119 |
| 581 | 20240219 | 090800 | 574221720 | 15520 | 15510 | 15530 | 15500 | 1518 |
| 582 | 20240219 | 090700 | 550667040 | 15510 | 15510 | 15550 | 15510 | 2305 |
| 583 | 20240219 | 090600 | 514846900 | 15530 | 15470 | 15560 | 15460 | 8381 |
| 584 | 20240219 | 090500 | 384738380 | 15470 | 15430 | 15500 | 15420 | 3538 |
| 585 | 20240219 | 090400 | 330013320 | 15440 | 15500 | 15500 | 15430 | 1613 |
| 586 | 20240219 | 090300 | 305079720 | 15500 | 15470 | 15520 | 15460 | 6429 |
| 587 | 20240219 | 090200 | 205461240 | 15460 | 15420 | 15480 | 15410 | 4037 |
| 588 | 20240219 | 090100 | 143104830 | 15420 | 15410 | 15430 | 15310 | 1908 |
| 589 | 20240219 | 090000 | 113714870 | 15390 | 15300 | 15430 | 15270 | 7397 |