32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 18374 |
| 3 | 20240219 | 193100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20240219 | 193000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20240219 | 192900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20240219 | 192800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20240219 | 192700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20240219 | 192600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20240219 | 192500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20240219 | 192400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20240219 | 192300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20240219 | 192200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20240219 | 192100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20240219 | 192000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20240219 | 191900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20240219 | 191800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20240219 | 191700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20240219 | 191600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20240219 | 191500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20240219 | 191400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20240219 | 191300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20240219 | 191200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20240219 | 191100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20240219 | 191000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20240219 | 190900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20240219 | 190800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20240219 | 190700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20240219 | 190600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20240219 | 190500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20240219 | 190400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20240219 | 190300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20240219 | 190200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 18374 |
| 33 | 20240219 | 190100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20240219 | 190000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20240219 | 185900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20240219 | 185800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20240219 | 185700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20240219 | 185600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20240219 | 185500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20240219 | 185400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20240219 | 185300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20240219 | 185200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20240219 | 185100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20240219 | 185000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20240219 | 184900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20240219 | 184800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20240219 | 184700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20240219 | 184600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20240219 | 184500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20240219 | 184400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20240219 | 184300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20240219 | 184200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20240219 | 184100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20240219 | 184000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20240219 | 183900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20240219 | 183800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20240219 | 183700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20240219 | 183600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20240219 | 183500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20240219 | 183400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20240219 | 183300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20240219 | 183200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 18374 |
| 63 | 20240219 | 183100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20240219 | 183000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20240219 | 182900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20240219 | 182800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20240219 | 182700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20240219 | 182600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20240219 | 182500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20240219 | 182400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20240219 | 182300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20240219 | 182200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20240219 | 182100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20240219 | 182000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20240219 | 181900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20240219 | 181800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20240219 | 181700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20240219 | 181600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20240219 | 181500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20240219 | 181400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20240219 | 181300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20240219 | 181200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20240219 | 181100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20240219 | 181000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20240219 | 180900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20240219 | 180800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20240219 | 180700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20240219 | 180600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20240219 | 180500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20240219 | 180400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20240219 | 180300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20240219 | 180200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 18374 |
| 93 | 20240219 | 180100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20240219 | 180000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20240219 | 175900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20240219 | 175800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20240219 | 175700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20240219 | 175600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20240219 | 175500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20240219 | 175400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20240219 | 175300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20240219 | 175200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20240219 | 175100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20240219 | 175000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20240219 | 174900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20240219 | 174800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20240219 | 174700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20240219 | 174600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20240219 | 174500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20240219 | 174400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20240219 | 174300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20240219 | 174200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20240219 | 174100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20240219 | 174000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20240219 | 173900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20240219 | 173800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20240219 | 173700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20240219 | 173600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20240219 | 173500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20240219 | 173400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20240219 | 173300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20240219 | 173200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 18374 |
| 123 | 20240219 | 173100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20240219 | 173000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20240219 | 172900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20240219 | 172800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20240219 | 172700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20240219 | 172600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20240219 | 172500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20240219 | 172400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20240219 | 172300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20240219 | 172200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20240219 | 172100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20240219 | 172000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20240219 | 171900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20240219 | 171800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20240219 | 171700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20240219 | 171600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20240219 | 171500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20240219 | 171400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20240219 | 171300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20240219 | 171200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20240219 | 171100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20240219 | 171000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20240219 | 170900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20240219 | 170800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20240219 | 170700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20240219 | 170600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20240219 | 170500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20240219 | 170400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20240219 | 170300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20240219 | 170200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 18374 |
| 153 | 20240219 | 170100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20240219 | 170000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20240219 | 165900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20240219 | 165800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20240219 | 165700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20240219 | 165600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20240219 | 165500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20240219 | 165400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20240219 | 165300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20240219 | 165200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20240219 | 165100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20240219 | 165000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20240219 | 164900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20240219 | 164800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20240219 | 164700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20240219 | 164600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20240219 | 164500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20240219 | 164400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20240219 | 164300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20240219 | 164200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20240219 | 164100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20240219 | 164000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20240219 | 163900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20240219 | 163800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20240219 | 163700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20240219 | 163600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20240219 | 163500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20240219 | 163400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20240219 | 163300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20240219 | 163200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 18374 |
| 183 | 20240219 | 163100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20240219 | 163000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20240219 | 162900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20240219 | 162800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20240219 | 162700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20240219 | 162600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20240219 | 162500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20240219 | 162400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20240219 | 162300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20240219 | 162200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20240219 | 162100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20240219 | 162000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20240219 | 161900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20240219 | 161800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20240219 | 161700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20240219 | 161600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20240219 | 161500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20240219 | 161400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20240219 | 161300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20240219 | 161200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20240219 | 161100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20240219 | 161000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20240219 | 160900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20240219 | 160800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20240219 | 160700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20240219 | 160600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20240219 | 160500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20240219 | 160400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20240219 | 160300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20240219 | 160200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 18374 |
| 213 | 20240219 | 160100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20240219 | 160000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20240219 | 155900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20240219 | 155800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20240219 | 155700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20240219 | 155600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20240219 | 155500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20240219 | 155400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20240219 | 155300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20240219 | 155200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20240219 | 155100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20240219 | 155000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20240219 | 154900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 226 | 20240219 | 154800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 227 | 20240219 | 154700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 228 | 20240219 | 154600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 229 | 20240219 | 154500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 230 | 20240219 | 154400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 231 | 20240219 | 154300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 232 | 20240219 | 154200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 233 | 20240219 | 154100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 234 | 20240219 | 154000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 235 | 20240219 | 153900 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 236 | 20240219 | 153800 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 237 | 20240219 | 153700 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 238 | 20240219 | 153600 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 239 | 20240219 | 153500 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 240 | 20240219 | 153400 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 241 | 20240219 | 153300 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 242 | 20240219 | 153200 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 18374 |
| 243 | 20240219 | 153100 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 244 | 20240219 | 153000 | 13241499410 | 5640 | 5640 | 5640 | 5640 | 18374 |
| 245 | 20240219 | 152900 | 13137870050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 246 | 20240219 | 152800 | 13137870050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 247 | 20240219 | 152700 | 13137870050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 248 | 20240219 | 152600 | 13137870050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 249 | 20240219 | 152500 | 13137870050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 250 | 20240219 | 152400 | 13137870050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 251 | 20240219 | 152300 | 13137870050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 252 | 20240219 | 152200 | 13137870050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 253 | 20240219 | 152100 | 13137870050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 254 | 20240219 | 152000 | 13137870050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 255 | 20240219 | 151900 | 13137870050 | 5670 | 5660 | 5670 | 5650 | 5740 |
| 256 | 20240219 | 151800 | 13105388520 | 5650 | 5650 | 5660 | 5650 | 3937 |
| 257 | 20240219 | 151700 | 13083130030 | 5640 | 5650 | 5660 | 5640 | 3805 |
| 258 | 20240219 | 151600 | 13061632230 | 5650 | 5640 | 5650 | 5640 | 815 |
| 259 | 20240219 | 151500 | 13057030470 | 5640 | 5640 | 5650 | 5640 | 17 |
| 260 | 20240219 | 151400 | 13056934440 | 5640 | 5650 | 5650 | 5630 | 3728 |
| 261 | 20240219 | 151300 | 13035904380 | 5650 | 5650 | 5650 | 5650 | 1825 |
| 262 | 20240219 | 151200 | 13025593130 | 5650 | 5650 | 5660 | 5640 | 491 |
| 263 | 20240219 | 151100 | 13022818710 | 5650 | 5650 | 5650 | 5640 | 2253 |
| 264 | 20240219 | 151000 | 13010095800 | 5650 | 5650 | 5660 | 5640 | 952 |
| 265 | 20240219 | 150900 | 13004719440 | 5650 | 5650 | 5650 | 5640 | 1573 |
| 266 | 20240219 | 150800 | 12995832300 | 5630 | 5620 | 5630 | 5620 | 5842 |
| 267 | 20240219 | 150700 | 12962945940 | 5630 | 5640 | 5640 | 5630 | 2249 |
| 268 | 20240219 | 150600 | 12950280580 | 5640 | 5650 | 5650 | 5640 | 67 |
| 269 | 20240219 | 150500 | 12949902630 | 5650 | 5650 | 5650 | 5640 | 1455 |
| 270 | 20240219 | 150400 | 12941687750 | 5650 | 5640 | 5650 | 5640 | 145 |
| 271 | 20240219 | 150300 | 12940869900 | 5650 | 5640 | 5650 | 5640 | 709 |
| 272 | 20240219 | 150200 | 12936867090 | 5630 | 5650 | 5650 | 5630 | 3007 |
| 273 | 20240219 | 150100 | 12919907740 | 5650 | 5650 | 5650 | 5630 | 4015 |
| 274 | 20240219 | 150000 | 12897288030 | 5630 | 5660 | 5660 | 5630 | 3052 |
| 275 | 20240219 | 145900 | 12880042350 | 5670 | 5640 | 5680 | 5640 | 31506 |
| 276 | 20240219 | 145800 | 12702202360 | 5640 | 5640 | 5640 | 5620 | 336 |
| 277 | 20240219 | 145700 | 12700309830 | 5620 | 5620 | 5640 | 5620 | 179 |
| 278 | 20240219 | 145600 | 12699303310 | 5630 | 5610 | 5630 | 5610 | 2789 |
| 279 | 20240219 | 145500 | 12683614980 | 5610 | 5620 | 5630 | 5610 | 3918 |
| 280 | 20240219 | 145400 | 12661615350 | 5630 | 5630 | 5640 | 5630 | 305 |
| 281 | 20240219 | 145300 | 12659898190 | 5630 | 5640 | 5640 | 5630 | 732 |
| 282 | 20240219 | 145200 | 12655771050 | 5640 | 5630 | 5640 | 5630 | 278 |
| 283 | 20240219 | 145100 | 12654205850 | 5630 | 5630 | 5640 | 5630 | 1460 |
| 284 | 20240219 | 145000 | 12645981990 | 5630 | 5640 | 5640 | 5630 | 3294 |
| 285 | 20240219 | 144900 | 12627411170 | 5640 | 5640 | 5640 | 5620 | 2120 |
| 286 | 20240219 | 144800 | 12615460390 | 5620 | 5630 | 5640 | 5620 | 292 |
| 287 | 20240219 | 144700 | 12613817880 | 5630 | 5640 | 5640 | 5630 | 662 |
| 288 | 20240219 | 144600 | 12610090110 | 5640 | 5630 | 5640 | 5630 | 994 |
| 289 | 20240219 | 144500 | 12604491360 | 5640 | 5630 | 5640 | 5630 | 1058 |
| 290 | 20240219 | 144400 | 12598528470 | 5620 | 5630 | 5640 | 5620 | 575 |
| 291 | 20240219 | 144300 | 12595291120 | 5640 | 5630 | 5640 | 5630 | 1028 |
| 292 | 20240219 | 144200 | 12589503460 | 5640 | 5630 | 5640 | 5630 | 4153 |
| 293 | 20240219 | 144100 | 12566084200 | 5620 | 5620 | 5620 | 5620 | 465 |
| 294 | 20240219 | 144000 | 12563470900 | 5620 | 5640 | 5650 | 5620 | 553 |
| 295 | 20240219 | 143900 | 12560354970 | 5640 | 5630 | 5640 | 5630 | 2407 |
| 296 | 20240219 | 143800 | 12546802560 | 5620 | 5620 | 5630 | 5620 | 630 |
| 297 | 20240219 | 143700 | 12543257060 | 5620 | 5630 | 5630 | 5620 | 138 |
| 298 | 20240219 | 143600 | 12542480470 | 5630 | 5630 | 5630 | 5620 | 1294 |
| 299 | 20240219 | 143500 | 12535195300 | 5630 | 5630 | 5630 | 5630 | 17 |
| 300 | 20240219 | 143400 | 12535099590 | 5630 | 5620 | 5630 | 5610 | 355 |
| 301 | 20240219 | 143300 | 12533103380 | 5630 | 5620 | 5630 | 5610 | 4080 |
| 302 | 20240219 | 143200 | 12510206200 | 5630 | 5620 | 5640 | 5620 | 137 |
| 303 | 20240219 | 143100 | 12509435810 | 5620 | 5630 | 5630 | 5620 | 1298 |
| 304 | 20240219 | 143000 | 12502130330 | 5630 | 5640 | 5640 | 5600 | 5699 |
| 305 | 20240219 | 142900 | 12470132160 | 5640 | 5640 | 5650 | 5600 | 13428 |
| 306 | 20240219 | 142800 | 12394748140 | 5630 | 5620 | 5630 | 5620 | 555 |
| 307 | 20240219 | 142700 | 12391628540 | 5620 | 5620 | 5620 | 5610 | 3025 |
| 308 | 20240219 | 142600 | 12374649720 | 5620 | 5650 | 5650 | 5620 | 2791 |
| 309 | 20240219 | 142500 | 12358935800 | 5650 | 5650 | 5650 | 5640 | 767 |
| 310 | 20240219 | 142400 | 12354604680 | 5640 | 5640 | 5650 | 5640 | 417 |
| 311 | 20240219 | 142300 | 12352249140 | 5640 | 5640 | 5650 | 5630 | 7848 |
| 312 | 20240219 | 142200 | 12308043320 | 5630 | 5640 | 5640 | 5620 | 1469 |
| 313 | 20240219 | 142100 | 12299770370 | 5640 | 5630 | 5640 | 5620 | 1238 |
| 314 | 20240219 | 142000 | 12292800360 | 5630 | 5640 | 5640 | 5610 | 1370 |
| 315 | 20240219 | 141900 | 12285109910 | 5640 | 5620 | 5650 | 5600 | 6016 |
| 316 | 20240219 | 141800 | 12251344680 | 5630 | 5640 | 5640 | 5630 | 3567 |
| 317 | 20240219 | 141700 | 12231231160 | 5630 | 5620 | 5630 | 5620 | 669 |
| 318 | 20240219 | 141600 | 12227471230 | 5620 | 5610 | 5620 | 5600 | 575 |
| 319 | 20240219 | 141500 | 12224244590 | 5610 | 5630 | 5630 | 5610 | 1358 |
| 320 | 20240219 | 141400 | 12216609500 | 5600 | 5640 | 5640 | 5600 | 3433 |
| 321 | 20240219 | 141300 | 12197332530 | 5640 | 5630 | 5640 | 5620 | 89 |
| 322 | 20240219 | 141200 | 12196831880 | 5630 | 5620 | 5640 | 5620 | 1095 |
| 323 | 20240219 | 141100 | 12190675960 | 5620 | 5630 | 5640 | 5620 | 2271 |
| 324 | 20240219 | 141000 | 12177875230 | 5630 | 5630 | 5630 | 5620 | 31 |
| 325 | 20240219 | 140900 | 12177700830 | 5620 | 5630 | 5640 | 5610 | 354 |
| 326 | 20240219 | 140800 | 12175708870 | 5610 | 5630 | 5630 | 5610 | 10 |
| 327 | 20240219 | 140700 | 12175652590 | 5630 | 5640 | 5640 | 5620 | 334 |
| 328 | 20240219 | 140600 | 12173772750 | 5640 | 5640 | 5640 | 5630 | 245 |
| 329 | 20240219 | 140500 | 12172390960 | 5640 | 5610 | 5640 | 5610 | 688 |
| 330 | 20240219 | 140400 | 12168513070 | 5610 | 5640 | 5640 | 5610 | 837 |
| 331 | 20240219 | 140300 | 12163817170 | 5640 | 5630 | 5640 | 5630 | 774 |
| 332 | 20240219 | 140200 | 12159451910 | 5630 | 5610 | 5630 | 5610 | 2303 |
| 333 | 20240219 | 140100 | 12146495840 | 5600 | 5610 | 5610 | 5600 | 6931 |
| 334 | 20240219 | 140000 | 12107682130 | 5600 | 5600 | 5600 | 5600 | 580 |
| 335 | 20240219 | 135900 | 12104434130 | 5600 | 5610 | 5610 | 5600 | 1849 |
| 336 | 20240219 | 135800 | 12094076770 | 5610 | 5600 | 5610 | 5590 | 520 |
| 337 | 20240219 | 135700 | 12091165240 | 5600 | 5610 | 5610 | 5600 | 1059 |
| 338 | 20240219 | 135600 | 12085232420 | 5600 | 5620 | 5620 | 5600 | 382 |
| 339 | 20240219 | 135500 | 12083092590 | 5620 | 5600 | 5620 | 5590 | 1571 |
| 340 | 20240219 | 135400 | 12074289400 | 5600 | 5630 | 5630 | 5590 | 5766 |
| 341 | 20240219 | 135300 | 12041999170 | 5620 | 5610 | 5630 | 5610 | 1139 |
| 342 | 20240219 | 135200 | 12035597850 | 5610 | 5620 | 5620 | 5610 | 2311 |
| 343 | 20240219 | 135100 | 12022624860 | 5620 | 5630 | 5630 | 5620 | 955 |
| 344 | 20240219 | 135000 | 12017257720 | 5630 | 5640 | 5640 | 5620 | 1586 |
| 345 | 20240219 | 134900 | 12008337750 | 5620 | 5640 | 5640 | 5620 | 2099 |
| 346 | 20240219 | 134800 | 11996533820 | 5630 | 5630 | 5640 | 5620 | 931 |
| 347 | 20240219 | 134700 | 11991299180 | 5630 | 5640 | 5640 | 5630 | 586 |
| 348 | 20240219 | 134600 | 11987997500 | 5620 | 5620 | 5620 | 5620 | 128 |
| 349 | 20240219 | 134500 | 11987278140 | 5620 | 5640 | 5640 | 5620 | 2149 |
| 350 | 20240219 | 134400 | 11975189560 | 5630 | 5640 | 5640 | 5620 | 508 |
| 351 | 20240219 | 134300 | 11972326760 | 5620 | 5640 | 5650 | 5620 | 1184 |
| 352 | 20240219 | 134200 | 11965654540 | 5630 | 5630 | 5630 | 5630 | 709 |
| 353 | 20240219 | 134100 | 11961662870 | 5630 | 5630 | 5630 | 5630 | 702 |
| 354 | 20240219 | 134000 | 11957710610 | 5640 | 5630 | 5640 | 5620 | 2964 |
| 355 | 20240219 | 133900 | 11941030110 | 5630 | 5650 | 5650 | 5610 | 4021 |
| 356 | 20240219 | 133800 | 11918421060 | 5650 | 5630 | 5650 | 5620 | 3234 |
| 357 | 20240219 | 133700 | 11900216680 | 5630 | 5650 | 5650 | 5620 | 939 |
| 358 | 20240219 | 133600 | 11894927050 | 5650 | 5640 | 5650 | 5620 | 4220 |
| 359 | 20240219 | 133500 | 11871154730 | 5640 | 5630 | 5650 | 5630 | 5047 |
| 360 | 20240219 | 133400 | 11842717640 | 5630 | 5620 | 5640 | 5610 | 5762 |
| 361 | 20240219 | 133300 | 11810303610 | 5620 | 5620 | 5620 | 5610 | 3197 |
| 362 | 20240219 | 133200 | 11792344540 | 5620 | 5610 | 5620 | 5590 | 911 |
| 363 | 20240219 | 133100 | 11787236440 | 5590 | 5590 | 5600 | 5590 | 324 |
| 364 | 20240219 | 133000 | 11785424990 | 5580 | 5610 | 5610 | 5580 | 2759 |
| 365 | 20240219 | 132900 | 11769993410 | 5610 | 5600 | 5610 | 5590 | 2234 |
| 366 | 20240219 | 132800 | 11757470580 | 5580 | 5600 | 5610 | 5580 | 1170 |
| 367 | 20240219 | 132700 | 11750939810 | 5600 | 5600 | 5610 | 5600 | 780 |
| 368 | 20240219 | 132600 | 11746571800 | 5610 | 5610 | 5610 | 5590 | 3352 |
| 369 | 20240219 | 132500 | 11727805610 | 5610 | 5600 | 5610 | 5600 | 657 |
| 370 | 20240219 | 132400 | 11724120000 | 5610 | 5590 | 5610 | 5590 | 1311 |
| 371 | 20240219 | 132300 | 11716775450 | 5600 | 5610 | 5610 | 5590 | 3538 |
| 372 | 20240219 | 132200 | 11696955300 | 5600 | 5580 | 5600 | 5580 | 4485 |
| 373 | 20240219 | 132100 | 11671895770 | 5580 | 5580 | 5590 | 5570 | 4686 |
| 374 | 20240219 | 132000 | 11645756100 | 5580 | 5590 | 5590 | 5580 | 1922 |
| 375 | 20240219 | 131900 | 11635022520 | 5580 | 5570 | 5590 | 5560 | 1726 |
| 376 | 20240219 | 131800 | 11625406720 | 5570 | 5560 | 5580 | 5560 | 2293 |
| 377 | 20240219 | 131700 | 11612614700 | 5570 | 5570 | 5590 | 5560 | 2691 |
| 378 | 20240219 | 131600 | 11597617180 | 5570 | 5570 | 5580 | 5560 | 1891 |
| 379 | 20240219 | 131500 | 11587086730 | 5570 | 5560 | 5570 | 5540 | 5648 |
| 380 | 20240219 | 131400 | 11555732250 | 5560 | 5540 | 5570 | 5540 | 8136 |
| 381 | 20240219 | 131300 | 11510598290 | 5540 | 5580 | 5580 | 5530 | 21023 |
| 382 | 20240219 | 131200 | 11393928520 | 5590 | 5570 | 5590 | 5570 | 867 |
| 383 | 20240219 | 131100 | 11389094250 | 5580 | 5580 | 5580 | 5550 | 6766 |
| 384 | 20240219 | 131000 | 11351473900 | 5560 | 5560 | 5580 | 5560 | 10593 |
| 385 | 20240219 | 130900 | 11292536060 | 5580 | 5620 | 5620 | 5560 | 19798 |
| 386 | 20240219 | 130800 | 11181803920 | 5610 | 5590 | 5620 | 5590 | 1746 |
| 387 | 20240219 | 130700 | 11172011030 | 5600 | 5610 | 5610 | 5590 | 3572 |
| 388 | 20240219 | 130600 | 11151997710 | 5610 | 5590 | 5620 | 5590 | 5976 |
| 389 | 20240219 | 130500 | 11118519880 | 5600 | 5580 | 5600 | 5580 | 11837 |
| 390 | 20240219 | 130400 | 11052372890 | 5590 | 5620 | 5620 | 5580 | 10430 |
| 391 | 20240219 | 130300 | 10993931060 | 5620 | 5620 | 5640 | 5590 | 16446 |
| 392 | 20240219 | 130200 | 10901586170 | 5630 | 5630 | 5650 | 5590 | 39845 |
| 393 | 20240219 | 130100 | 10678215250 | 5630 | 5680 | 5690 | 5620 | 34370 |
| 394 | 20240219 | 130000 | 10484185110 | 5690 | 5740 | 5750 | 5680 | 21249 |
| 395 | 20240219 | 125900 | 10362848420 | 5740 | 5730 | 5760 | 5700 | 18752 |
| 396 | 20240219 | 125800 | 10255449740 | 5730 | 5760 | 5760 | 5730 | 23083 |
| 397 | 20240219 | 125700 | 10122923930 | 5760 | 5760 | 5780 | 5750 | 7011 |
| 398 | 20240219 | 125600 | 10082482560 | 5750 | 5780 | 5790 | 5750 | 15488 |
| 399 | 20240219 | 125500 | 9993100450 | 5770 | 5760 | 5810 | 5730 | 21414 |
| 400 | 20240219 | 125400 | 9869511760 | 5750 | 5770 | 5780 | 5730 | 27068 |
| 401 | 20240219 | 125300 | 9713662920 | 5750 | 5780 | 5790 | 5750 | 21969 |
| 402 | 20240219 | 125200 | 9586874360 | 5790 | 5820 | 5820 | 5750 | 40921 |
| 403 | 20240219 | 125100 | 9350056570 | 5810 | 5810 | 5820 | 5780 | 34137 |
| 404 | 20240219 | 125000 | 9151872870 | 5800 | 5750 | 5850 | 5750 | 54833 |
| 405 | 20240219 | 124900 | 8833364220 | 5750 | 5760 | 5760 | 5730 | 7598 |
| 406 | 20240219 | 124800 | 8789687710 | 5760 | 5760 | 5780 | 5750 | 11022 |
| 407 | 20240219 | 124700 | 8726164780 | 5760 | 5710 | 5780 | 5710 | 16573 |
| 408 | 20240219 | 124600 | 8630816460 | 5700 | 5720 | 5720 | 5700 | 6243 |
| 409 | 20240219 | 124500 | 8595167510 | 5720 | 5730 | 5740 | 5710 | 3677 |
| 410 | 20240219 | 124400 | 8574114030 | 5730 | 5710 | 5750 | 5690 | 12542 |
| 411 | 20240219 | 124300 | 8502552400 | 5710 | 5730 | 5770 | 5700 | 16038 |
| 412 | 20240219 | 124200 | 8410699470 | 5740 | 5770 | 5780 | 5700 | 23165 |
| 413 | 20240219 | 124100 | 8277981680 | 5770 | 5760 | 5790 | 5750 | 11103 |
| 414 | 20240219 | 124000 | 8213974580 | 5750 | 5780 | 5790 | 5740 | 26450 |
| 415 | 20240219 | 123900 | 8061525780 | 5780 | 5850 | 5850 | 5770 | 36823 |
| 416 | 20240219 | 123800 | 7847367040 | 5840 | 5750 | 5850 | 5740 | 94318 |
| 417 | 20240219 | 123700 | 7300045170 | 5740 | 5760 | 5770 | 5730 | 31913 |
| 418 | 20240219 | 123600 | 7116397250 | 5770 | 5710 | 5790 | 5710 | 53780 |
| 419 | 20240219 | 123500 | 6806504190 | 5710 | 5700 | 5740 | 5680 | 25546 |
| 420 | 20240219 | 123400 | 6660201790 | 5710 | 5690 | 5710 | 5660 | 8283 |
| 421 | 20240219 | 123300 | 6613140410 | 5690 | 5640 | 5710 | 5640 | 17932 |
| 422 | 20240219 | 123200 | 6511201980 | 5640 | 5660 | 5660 | 5630 | 17351 |
| 423 | 20240219 | 123100 | 6413317210 | 5660 | 5670 | 5680 | 5650 | 13787 |
| 424 | 20240219 | 123000 | 6335325200 | 5670 | 5690 | 5700 | 5660 | 14985 |
| 425 | 20240219 | 122900 | 6250344810 | 5690 | 5680 | 5770 | 5670 | 47512 |
| 426 | 20240219 | 122800 | 5978680900 | 5670 | 5730 | 5740 | 5670 | 46018 |
| 427 | 20240219 | 122700 | 5716634900 | 5730 | 5760 | 5800 | 5730 | 56531 |
| 428 | 20240219 | 122600 | 5391215100 | 5760 | 5840 | 5840 | 5750 | 41574 |
| 429 | 20240219 | 122500 | 5150606420 | 5840 | 5800 | 5880 | 5790 | 70860 |
| 430 | 20240219 | 122400 | 4736657190 | 5800 | 5850 | 5860 | 5800 | 63378 |
| 431 | 20240219 | 122300 | 4367259970 | 5860 | 5850 | 5880 | 5800 | 149004 |
| 432 | 20240219 | 122200 | 3495876440 | 5840 | 5700 | 5850 | 5690 | 175896 |
| 433 | 20240219 | 122100 | 2477815570 | 5690 | 5680 | 5730 | 5680 | 31836 |
| 434 | 20240219 | 122000 | 2296348850 | 5680 | 5660 | 5710 | 5660 | 21364 |
| 435 | 20240219 | 121900 | 2174763000 | 5650 | 5640 | 5680 | 5640 | 4361 |
| 436 | 20240219 | 121800 | 2150077420 | 5640 | 5670 | 5670 | 5640 | 9248 |
| 437 | 20240219 | 121700 | 2097824310 | 5670 | 5630 | 5670 | 5630 | 10862 |
| 438 | 20240219 | 121600 | 2036460670 | 5630 | 5630 | 5630 | 5620 | 4461 |
| 439 | 20240219 | 121500 | 2011352830 | 5630 | 5600 | 5630 | 5600 | 1223 |
| 440 | 20240219 | 121400 | 2004477020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 441 | 20240219 | 121300 | 2004477020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 442 | 20240219 | 121200 | 2004477020 | 5600 | 5600 | 5600 | 5590 | 414 |
| 443 | 20240219 | 121100 | 2002159390 | 5600 | 5620 | 5620 | 5600 | 3960 |
| 444 | 20240219 | 121000 | 1979944010 | 5620 | 5630 | 5630 | 5620 | 500 |
| 445 | 20240219 | 120900 | 1977133810 | 5620 | 5630 | 5630 | 5620 | 39 |
| 446 | 20240219 | 120800 | 1976914610 | 5620 | 5620 | 5630 | 5620 | 1387 |
| 447 | 20240219 | 120700 | 1969116310 | 5620 | 5600 | 5620 | 5600 | 3634 |
| 448 | 20240219 | 120600 | 1948758710 | 5610 | 5600 | 5610 | 5590 | 791 |
| 449 | 20240219 | 120500 | 1944321630 | 5600 | 5600 | 5600 | 5600 | 109 |
| 450 | 20240219 | 120400 | 1943711230 | 5610 | 5590 | 5610 | 5590 | 484 |
| 451 | 20240219 | 120300 | 1941002130 | 5590 | 5600 | 5600 | 5590 | 1500 |
| 452 | 20240219 | 120200 | 1932615260 | 5600 | 5600 | 5600 | 5600 | 11 |
| 453 | 20240219 | 120100 | 1932553660 | 5620 | 5600 | 5620 | 5590 | 2304 |
| 454 | 20240219 | 120000 | 1919663190 | 5620 | 5610 | 5620 | 5610 | 521 |
| 455 | 20240219 | 115900 | 1916736590 | 5590 | 5600 | 5600 | 5590 | 2012 |
| 456 | 20240219 | 115800 | 1905473060 | 5600 | 5620 | 5620 | 5600 | 2388 |
| 457 | 20240219 | 115700 | 1892093140 | 5610 | 5600 | 5610 | 5600 | 560 |
| 458 | 20240219 | 115600 | 1888955570 | 5600 | 5610 | 5610 | 5600 | 483 |
| 459 | 20240219 | 115500 | 1886245990 | 5610 | 5620 | 5620 | 5610 | 307 |
| 460 | 20240219 | 115400 | 1884521240 | 5620 | 5610 | 5620 | 5610 | 99 |
| 461 | 20240219 | 115300 | 1883965650 | 5610 | 5610 | 5610 | 5610 | 310 |
| 462 | 20240219 | 115200 | 1882226550 | 5610 | 5620 | 5620 | 5610 | 825 |
| 463 | 20240219 | 115100 | 1877591200 | 5620 | 5610 | 5620 | 5610 | 349 |
| 464 | 20240219 | 115000 | 1875632940 | 5610 | 5620 | 5620 | 5610 | 224 |
| 465 | 20240219 | 114900 | 1874375560 | 5620 | 5620 | 5630 | 5620 | 2248 |
| 466 | 20240219 | 114800 | 1861737190 | 5600 | 5620 | 5620 | 5600 | 3992 |
| 467 | 20240219 | 114700 | 1839363620 | 5620 | 5610 | 5620 | 5610 | 1972 |
| 468 | 20240219 | 114600 | 1828294400 | 5610 | 5620 | 5620 | 5610 | 242 |
| 469 | 20240219 | 114500 | 1826935840 | 5620 | 5620 | 5620 | 5620 | 302 |
| 470 | 20240219 | 114400 | 1825238600 | 5620 | 5630 | 5630 | 5610 | 972 |
| 471 | 20240219 | 114300 | 1819766380 | 5630 | 5610 | 5630 | 5610 | 1768 |
| 472 | 20240219 | 114200 | 1809841840 | 5610 | 5620 | 5630 | 5610 | 4079 |
| 473 | 20240219 | 114100 | 1786916520 | 5620 | 5620 | 5640 | 5620 | 620 |
| 474 | 20240219 | 114000 | 1783430290 | 5620 | 5620 | 5640 | 5620 | 455 |
| 475 | 20240219 | 113900 | 1780869670 | 5630 | 5630 | 5640 | 5630 | 505 |
| 476 | 20240219 | 113800 | 1778026180 | 5620 | 5630 | 5640 | 5620 | 1766 |
| 477 | 20240219 | 113700 | 1768075180 | 5630 | 5640 | 5660 | 5630 | 6759 |
| 478 | 20240219 | 113600 | 1729866860 | 5640 | 5650 | 5670 | 5590 | 11641 |
| 479 | 20240219 | 113500 | 1664092500 | 5650 | 5590 | 5650 | 5590 | 20024 |
| 480 | 20240219 | 113400 | 1551499360 | 5590 | 5580 | 5590 | 5580 | 1703 |
| 481 | 20240219 | 113300 | 1541985000 | 5580 | 5580 | 5580 | 5570 | 444 |
| 482 | 20240219 | 113200 | 1539509810 | 5580 | 5590 | 5590 | 5580 | 409 |
| 483 | 20240219 | 113100 | 1537227580 | 5580 | 5580 | 5580 | 5580 | 1623 |
| 484 | 20240219 | 113000 | 1528171240 | 5580 | 5580 | 5580 | 5580 | 1242 |
| 485 | 20240219 | 112900 | 1521240880 | 5580 | 5580 | 5580 | 5570 | 458 |
| 486 | 20240219 | 112800 | 1518685360 | 5580 | 5580 | 5590 | 5570 | 1488 |
| 487 | 20240219 | 112700 | 1510383320 | 5580 | 5570 | 5580 | 5560 | 379 |
| 488 | 20240219 | 112600 | 1508274770 | 5570 | 5570 | 5570 | 5560 | 319 |
| 489 | 20240219 | 112500 | 1506497950 | 5570 | 5560 | 5570 | 5560 | 161 |
| 490 | 20240219 | 112400 | 1505601210 | 5560 | 5570 | 5570 | 5550 | 2366 |
| 491 | 20240219 | 112300 | 1492435890 | 5570 | 5580 | 5580 | 5570 | 2013 |
| 492 | 20240219 | 112200 | 1481204930 | 5580 | 5580 | 5580 | 5580 | 1337 |
| 493 | 20240219 | 112100 | 1473744470 | 5580 | 5580 | 5580 | 5580 | 106 |
| 494 | 20240219 | 112000 | 1473152990 | 5580 | 5580 | 5590 | 5580 | 1058 |
| 495 | 20240219 | 111900 | 1467248180 | 5580 | 5600 | 5600 | 5580 | 574 |
| 496 | 20240219 | 111800 | 1464035540 | 5600 | 5590 | 5600 | 5580 | 1452 |
| 497 | 20240219 | 111700 | 1455915140 | 5590 | 5580 | 5600 | 5580 | 934 |
| 498 | 20240219 | 111600 | 1450695230 | 5590 | 5570 | 5590 | 5570 | 1404 |
| 499 | 20240219 | 111500 | 1442850940 | 5580 | 5580 | 5580 | 5580 | 0 |
| 500 | 20240219 | 111400 | 1442850940 | 5580 | 5580 | 5580 | 5580 | 191 |
| 501 | 20240219 | 111300 | 1441785160 | 5580 | 5580 | 5580 | 5570 | 235 |
| 502 | 20240219 | 111200 | 1440473990 | 5580 | 5580 | 5580 | 5580 | 1209 |
| 503 | 20240219 | 111100 | 1433727770 | 5580 | 5590 | 5590 | 5570 | 720 |
| 504 | 20240219 | 111000 | 1429712460 | 5590 | 5590 | 5590 | 5590 | 152 |
| 505 | 20240219 | 110900 | 1428862780 | 5590 | 5580 | 5600 | 5580 | 484 |
| 506 | 20240219 | 110800 | 1426159710 | 5600 | 5580 | 5600 | 5580 | 522 |
| 507 | 20240219 | 110700 | 1423237530 | 5590 | 5580 | 5590 | 5580 | 1512 |
| 508 | 20240219 | 110600 | 1414788570 | 5580 | 5560 | 5580 | 5560 | 173 |
| 509 | 20240219 | 110500 | 1413824930 | 5580 | 5590 | 5590 | 5580 | 811 |
| 510 | 20240219 | 110400 | 1409294570 | 5590 | 5610 | 5610 | 5590 | 225 |
| 511 | 20240219 | 110300 | 1408034810 | 5610 | 5590 | 5610 | 5570 | 4308 |
| 512 | 20240219 | 110200 | 1383921410 | 5590 | 5570 | 5590 | 5570 | 1039 |
| 513 | 20240219 | 110100 | 1378128580 | 5560 | 5560 | 5560 | 5550 | 642 |
| 514 | 20240219 | 110000 | 1374559080 | 5560 | 5570 | 5570 | 5560 | 15 |
| 515 | 20240219 | 105900 | 1374475580 | 5570 | 5570 | 5570 | 5570 | 900 |
| 516 | 20240219 | 105800 | 1369462580 | 5570 | 5580 | 5580 | 5570 | 176 |
| 517 | 20240219 | 105700 | 1368481150 | 5580 | 5580 | 5580 | 5570 | 815 |
| 518 | 20240219 | 105600 | 1363935050 | 5570 | 5570 | 5580 | 5570 | 708 |
| 519 | 20240219 | 105500 | 1359987630 | 5570 | 5560 | 5570 | 5540 | 2715 |
| 520 | 20240219 | 105400 | 1344927550 | 5560 | 5570 | 5580 | 5560 | 767 |
| 521 | 20240219 | 105300 | 1340662000 | 5570 | 5590 | 5590 | 5570 | 2050 |
| 522 | 20240219 | 105200 | 1329222060 | 5580 | 5580 | 5580 | 5570 | 321 |
| 523 | 20240219 | 105100 | 1327431290 | 5570 | 5570 | 5570 | 5560 | 691 |
| 524 | 20240219 | 105000 | 1323582820 | 5570 | 5560 | 5570 | 5550 | 1075 |
| 525 | 20240219 | 104900 | 1317604950 | 5570 | 5560 | 5570 | 5560 | 1672 |
| 526 | 20240219 | 104800 | 1308308290 | 5570 | 5580 | 5580 | 5570 | 1926 |
| 527 | 20240219 | 104700 | 1297569810 | 5600 | 5600 | 5600 | 5580 | 2671 |
| 528 | 20240219 | 104600 | 1282626550 | 5610 | 5610 | 5610 | 5590 | 1796 |
| 529 | 20240219 | 104500 | 1272564030 | 5610 | 5610 | 5610 | 5600 | 1187 |
| 530 | 20240219 | 104400 | 1265911540 | 5600 | 5590 | 5610 | 5590 | 6252 |
| 531 | 20240219 | 104300 | 1230900030 | 5590 | 5600 | 5600 | 5580 | 4117 |
| 532 | 20240219 | 104200 | 1207912730 | 5610 | 5580 | 5610 | 5580 | 7360 |
| 533 | 20240219 | 104100 | 1166711070 | 5580 | 5590 | 5590 | 5580 | 1912 |
| 534 | 20240219 | 104000 | 1156027360 | 5590 | 5580 | 5590 | 5580 | 3082 |
| 535 | 20240219 | 103900 | 1138813740 | 5580 | 5570 | 5590 | 5570 | 5173 |
| 536 | 20240219 | 103800 | 1109961500 | 5580 | 5560 | 5580 | 5550 | 15289 |
| 537 | 20240219 | 103700 | 1024807870 | 5560 | 5560 | 5560 | 5550 | 1990 |
| 538 | 20240219 | 103600 | 1013744440 | 5550 | 5550 | 5560 | 5550 | 2730 |
| 539 | 20240219 | 103500 | 998580030 | 5550 | 5540 | 5550 | 5540 | 39 |
| 540 | 20240219 | 103400 | 998363610 | 5550 | 5550 | 5550 | 5550 | 375 |
| 541 | 20240219 | 103300 | 996282360 | 5550 | 5550 | 5550 | 5540 | 548 |
| 542 | 20240219 | 103200 | 993241960 | 5550 | 5530 | 5550 | 5530 | 1732 |
| 543 | 20240219 | 103100 | 983660780 | 5520 | 5540 | 5540 | 5520 | 1775 |
| 544 | 20240219 | 103000 | 973843300 | 5540 | 5530 | 5540 | 5530 | 727 |
| 545 | 20240219 | 102900 | 969821190 | 5540 | 5530 | 5550 | 5530 | 1204 |
| 546 | 20240219 | 102800 | 963153050 | 5550 | 5530 | 5550 | 5530 | 1476 |
| 547 | 20240219 | 102700 | 954990750 | 5530 | 5550 | 5550 | 5530 | 422 |
| 548 | 20240219 | 102600 | 952651840 | 5550 | 5540 | 5550 | 5530 | 1656 |
| 549 | 20240219 | 102500 | 943463200 | 5550 | 5550 | 5560 | 5550 | 1214 |
| 550 | 20240219 | 102400 | 936722370 | 5550 | 5550 | 5550 | 5530 | 1183 |
| 551 | 20240219 | 102300 | 930166860 | 5550 | 5550 | 5550 | 5550 | 53 |
| 552 | 20240219 | 102200 | 929872710 | 5550 | 5540 | 5560 | 5530 | 8877 |
| 553 | 20240219 | 102100 | 880634730 | 5540 | 5530 | 5540 | 5530 | 904 |
| 554 | 20240219 | 102000 | 875629670 | 5530 | 5540 | 5550 | 5530 | 1421 |
| 555 | 20240219 | 101900 | 867758460 | 5540 | 5540 | 5550 | 5540 | 477 |
| 556 | 20240219 | 101800 | 865115570 | 5540 | 5540 | 5550 | 5540 | 1180 |
| 557 | 20240219 | 101700 | 858576640 | 5540 | 5530 | 5540 | 5520 | 4493 |
| 558 | 20240219 | 101600 | 833728920 | 5530 | 5540 | 5550 | 5530 | 3692 |
| 559 | 20240219 | 101500 | 813273510 | 5530 | 5530 | 5540 | 5520 | 4789 |
| 560 | 20240219 | 101400 | 786819550 | 5530 | 5510 | 5530 | 5510 | 939 |
| 561 | 20240219 | 101300 | 781636260 | 5520 | 5510 | 5520 | 5500 | 726 |
| 562 | 20240219 | 101200 | 777640960 | 5510 | 5510 | 5520 | 5500 | 1060 |
| 563 | 20240219 | 101100 | 771790790 | 5520 | 5490 | 5520 | 5490 | 4578 |
| 564 | 20240219 | 101000 | 746581960 | 5500 | 5490 | 5500 | 5490 | 44 |
| 565 | 20240219 | 100900 | 746340380 | 5490 | 5480 | 5490 | 5480 | 1343 |
| 566 | 20240219 | 100800 | 738971170 | 5480 | 5490 | 5490 | 5480 | 206 |
| 567 | 20240219 | 100700 | 737842110 | 5490 | 5480 | 5490 | 5480 | 788 |
| 568 | 20240219 | 100600 | 733517050 | 5480 | 5480 | 5480 | 5480 | 252 |
| 569 | 20240219 | 100500 | 732136090 | 5470 | 5470 | 5470 | 5460 | 1605 |
| 570 | 20240219 | 100400 | 723371390 | 5470 | 5480 | 5480 | 5470 | 990 |
| 571 | 20240219 | 100300 | 717955990 | 5480 | 5480 | 5480 | 5470 | 5638 |
| 572 | 20240219 | 100200 | 687096320 | 5480 | 5500 | 5500 | 5480 | 3677 |
| 573 | 20240219 | 100100 | 666909560 | 5510 | 5510 | 5510 | 5500 | 3710 |
| 574 | 20240219 | 100000 | 646498510 | 5510 | 5510 | 5510 | 5510 | 995 |
| 575 | 20240219 | 095900 | 641016060 | 5510 | 5510 | 5510 | 5500 | 1522 |
| 576 | 20240219 | 095800 | 632631340 | 5510 | 5510 | 5510 | 5510 | 1422 |
| 577 | 20240219 | 095700 | 624796120 | 5520 | 5500 | 5520 | 5500 | 9126 |
| 578 | 20240219 | 095600 | 574521460 | 5500 | 5500 | 5510 | 5500 | 3540 |
| 579 | 20240219 | 095500 | 555051350 | 5500 | 5500 | 5500 | 5490 | 2690 |
| 580 | 20240219 | 095400 | 540268550 | 5500 | 5490 | 5510 | 5490 | 3342 |
| 581 | 20240219 | 095300 | 521899840 | 5490 | 5480 | 5490 | 5480 | 1120 |
| 582 | 20240219 | 095200 | 515755640 | 5480 | 5480 | 5480 | 5480 | 5 |
| 583 | 20240219 | 095100 | 515728240 | 5480 | 5480 | 5480 | 5470 | 3823 |
| 584 | 20240219 | 095000 | 494790240 | 5470 | 5470 | 5490 | 5470 | 1177 |
| 585 | 20240219 | 094900 | 488344190 | 5460 | 5470 | 5480 | 5460 | 3431 |
| 586 | 20240219 | 094800 | 469586990 | 5470 | 5470 | 5480 | 5470 | 83 |
| 587 | 20240219 | 094700 | 469132880 | 5450 | 5460 | 5470 | 5450 | 3810 |
| 588 | 20240219 | 094600 | 448301070 | 5450 | 5470 | 5470 | 5450 | 1408 |
| 589 | 20240219 | 094500 | 440609160 | 5470 | 5470 | 5470 | 5460 | 419 |
| 590 | 20240219 | 094400 | 438321390 | 5460 | 5460 | 5470 | 5460 | 1890 |
| 591 | 20240219 | 094300 | 427987750 | 5460 | 5480 | 5480 | 5460 | 6582 |
| 592 | 20240219 | 094200 | 392011490 | 5460 | 5460 | 5480 | 5450 | 2365 |
| 593 | 20240219 | 094100 | 379079560 | 5460 | 5440 | 5460 | 5440 | 2825 |
| 594 | 20240219 | 094000 | 363684530 | 5440 | 5440 | 5440 | 5430 | 101 |
| 595 | 20240219 | 093900 | 363135100 | 5440 | 5440 | 5440 | 5440 | 258 |
| 596 | 20240219 | 093800 | 361731580 | 5440 | 5430 | 5450 | 5430 | 512 |
| 597 | 20240219 | 093700 | 358947200 | 5430 | 5440 | 5450 | 5420 | 1581 |
| 598 | 20240219 | 093600 | 350345840 | 5430 | 5420 | 5440 | 5420 | 1023 |
| 599 | 20240219 | 093500 | 344792360 | 5420 | 5410 | 5420 | 5410 | 315 |
| 600 | 20240219 | 093400 | 343085210 | 5430 | 5430 | 5430 | 5430 | 53 |
| 601 | 20240219 | 093300 | 342797420 | 5410 | 5410 | 5410 | 5410 | 1 |
| 602 | 20240219 | 093200 | 342792010 | 5410 | 5430 | 5430 | 5410 | 58 |
| 603 | 20240219 | 093100 | 342478070 | 5430 | 5430 | 5430 | 5400 | 1799 |
| 604 | 20240219 | 093000 | 332753420 | 5410 | 5420 | 5430 | 5410 | 1760 |
| 605 | 20240219 | 092900 | 323212740 | 5430 | 5430 | 5440 | 5430 | 458 |
| 606 | 20240219 | 092800 | 320725790 | 5430 | 5430 | 5430 | 5430 | 710 |
| 607 | 20240219 | 092700 | 316870490 | 5430 | 5430 | 5430 | 5430 | 29 |
| 608 | 20240219 | 092600 | 316713020 | 5430 | 5430 | 5430 | 5430 | 530 |
| 609 | 20240219 | 092500 | 313835120 | 5430 | 5440 | 5440 | 5430 | 2309 |
| 610 | 20240219 | 092400 | 301291660 | 5430 | 5450 | 5450 | 5430 | 5634 |
| 611 | 20240219 | 092300 | 270633470 | 5440 | 5420 | 5440 | 5410 | 3678 |
| 612 | 20240219 | 092200 | 250639420 | 5410 | 5410 | 5420 | 5410 | 348 |
| 613 | 20240219 | 092100 | 248756730 | 5420 | 5420 | 5420 | 5420 | 200 |
| 614 | 20240219 | 092000 | 247672730 | 5420 | 5420 | 5420 | 5420 | 100 |
| 615 | 20240219 | 091900 | 247130730 | 5420 | 5420 | 5420 | 5420 | 1141 |
| 616 | 20240219 | 091800 | 240946510 | 5420 | 5420 | 5420 | 5420 | 167 |
| 617 | 20240219 | 091700 | 240041370 | 5430 | 5410 | 5430 | 5410 | 628 |
| 618 | 20240219 | 091600 | 236634330 | 5410 | 5430 | 5430 | 5410 | 831 |
| 619 | 20240219 | 091500 | 232128770 | 5420 | 5450 | 5450 | 5420 | 2526 |
| 620 | 20240219 | 091400 | 218388660 | 5450 | 5450 | 5450 | 5440 | 438 |
| 621 | 20240219 | 091300 | 216001960 | 5450 | 5430 | 5450 | 5430 | 3567 |
| 622 | 20240219 | 091200 | 196612240 | 5430 | 5430 | 5430 | 5410 | 1293 |
| 623 | 20240219 | 091100 | 189596020 | 5430 | 5430 | 5430 | 5430 | 1487 |
| 624 | 20240219 | 091000 | 181521610 | 5430 | 5400 | 5430 | 5400 | 892 |
| 625 | 20240219 | 090900 | 176698550 | 5400 | 5420 | 5430 | 5400 | 4508 |
| 626 | 20240219 | 090800 | 152278320 | 5440 | 5440 | 5450 | 5430 | 2288 |
| 627 | 20240219 | 090700 | 139847290 | 5430 | 5430 | 5450 | 5430 | 4566 |
| 628 | 20240219 | 090600 | 115003440 | 5440 | 5410 | 5440 | 5410 | 1357 |
| 629 | 20240219 | 090500 | 107633670 | 5410 | 5420 | 5420 | 5400 | 2144 |
| 630 | 20240219 | 090400 | 96025940 | 5430 | 5420 | 5450 | 5420 | 2986 |
| 631 | 20240219 | 090300 | 79810360 | 5440 | 5430 | 5450 | 5400 | 5561 |
| 632 | 20240219 | 090200 | 49562050 | 5430 | 5410 | 5450 | 5390 | 5155 |
| 633 | 20240219 | 090100 | 21558440 | 5360 | 5360 | 5410 | 5360 | 1063 |
| 634 | 20240219 | 090000 | 15845540 | 5350 | 5390 | 5390 | 5350 | 2937 |