30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 28770 |
| 3 | 20240219 | 190100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 4 | 20240219 | 190000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 5 | 20240219 | 185900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 6 | 20240219 | 185800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 7 | 20240219 | 185700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 8 | 20240219 | 185600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 9 | 20240219 | 185500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 10 | 20240219 | 185400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 11 | 20240219 | 185300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 12 | 20240219 | 185200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 13 | 20240219 | 185100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 14 | 20240219 | 185000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 15 | 20240219 | 184900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 16 | 20240219 | 184800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 17 | 20240219 | 184700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 18 | 20240219 | 184600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 19 | 20240219 | 184500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 20 | 20240219 | 184400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 21 | 20240219 | 184300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 22 | 20240219 | 184200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 23 | 20240219 | 184100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 24 | 20240219 | 184000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 25 | 20240219 | 183900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 26 | 20240219 | 183800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 27 | 20240219 | 183700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 28 | 20240219 | 183600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 29 | 20240219 | 183500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 30 | 20240219 | 183400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 31 | 20240219 | 183300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 32 | 20240219 | 183200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 28770 |
| 33 | 20240219 | 183100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 34 | 20240219 | 183000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 35 | 20240219 | 182900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 36 | 20240219 | 182800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 37 | 20240219 | 182700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 38 | 20240219 | 182600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 39 | 20240219 | 182500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 40 | 20240219 | 182400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 41 | 20240219 | 182300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 42 | 20240219 | 182200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 43 | 20240219 | 182100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 44 | 20240219 | 182000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 45 | 20240219 | 181900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 46 | 20240219 | 181800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 47 | 20240219 | 181700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 48 | 20240219 | 181600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 49 | 20240219 | 181500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 50 | 20240219 | 181400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 51 | 20240219 | 181300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 52 | 20240219 | 181200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 53 | 20240219 | 181100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 54 | 20240219 | 181000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 55 | 20240219 | 180900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 56 | 20240219 | 180800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 57 | 20240219 | 180700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 58 | 20240219 | 180600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 59 | 20240219 | 180500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 60 | 20240219 | 180400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 61 | 20240219 | 180300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 62 | 20240219 | 180200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 28770 |
| 63 | 20240219 | 180100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 64 | 20240219 | 180000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 65 | 20240219 | 175900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 66 | 20240219 | 175800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 67 | 20240219 | 175700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 68 | 20240219 | 175600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 69 | 20240219 | 175500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 70 | 20240219 | 175400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 71 | 20240219 | 175300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 72 | 20240219 | 175200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 73 | 20240219 | 175100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 74 | 20240219 | 175000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 75 | 20240219 | 174900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 76 | 20240219 | 174800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 77 | 20240219 | 174700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 78 | 20240219 | 174600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 79 | 20240219 | 174500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 80 | 20240219 | 174400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 81 | 20240219 | 174300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 82 | 20240219 | 174200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 83 | 20240219 | 174100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 84 | 20240219 | 174000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 85 | 20240219 | 173900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 86 | 20240219 | 173800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 87 | 20240219 | 173700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 88 | 20240219 | 173600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 89 | 20240219 | 173500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 90 | 20240219 | 173400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 91 | 20240219 | 173300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 92 | 20240219 | 173200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 28770 |
| 93 | 20240219 | 173100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 94 | 20240219 | 173000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 95 | 20240219 | 172900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 96 | 20240219 | 172800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 97 | 20240219 | 172700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 98 | 20240219 | 172600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 99 | 20240219 | 172500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 100 | 20240219 | 172400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 101 | 20240219 | 172300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 102 | 20240219 | 172200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 103 | 20240219 | 172100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 104 | 20240219 | 172000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 105 | 20240219 | 171900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 106 | 20240219 | 171800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 107 | 20240219 | 171700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 108 | 20240219 | 171600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 109 | 20240219 | 171500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 110 | 20240219 | 171400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 111 | 20240219 | 171300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 112 | 20240219 | 171200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 113 | 20240219 | 171100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 114 | 20240219 | 171000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 115 | 20240219 | 170900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 116 | 20240219 | 170800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 117 | 20240219 | 170700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 118 | 20240219 | 170600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 119 | 20240219 | 170500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 120 | 20240219 | 170400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 121 | 20240219 | 170300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 122 | 20240219 | 170200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 28770 |
| 123 | 20240219 | 170100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 124 | 20240219 | 170000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 125 | 20240219 | 165900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 126 | 20240219 | 165800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 127 | 20240219 | 165700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 128 | 20240219 | 165600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 129 | 20240219 | 165500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 130 | 20240219 | 165400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 131 | 20240219 | 165300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 132 | 20240219 | 165200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 133 | 20240219 | 165100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 134 | 20240219 | 165000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 135 | 20240219 | 164900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 136 | 20240219 | 164800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 137 | 20240219 | 164700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 138 | 20240219 | 164600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 139 | 20240219 | 164500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 140 | 20240219 | 164400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 141 | 20240219 | 164300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 142 | 20240219 | 164200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 143 | 20240219 | 164100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 144 | 20240219 | 164000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 145 | 20240219 | 163900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 146 | 20240219 | 163800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 147 | 20240219 | 163700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 148 | 20240219 | 163600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 149 | 20240219 | 163500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 150 | 20240219 | 163400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 151 | 20240219 | 163300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 152 | 20240219 | 163200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 28770 |
| 153 | 20240219 | 163100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 154 | 20240219 | 163000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 155 | 20240219 | 162900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 156 | 20240219 | 162800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 157 | 20240219 | 162700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 158 | 20240219 | 162600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 159 | 20240219 | 162500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 160 | 20240219 | 162400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 161 | 20240219 | 162300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 162 | 20240219 | 162200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 163 | 20240219 | 162100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 164 | 20240219 | 162000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 165 | 20240219 | 161900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 166 | 20240219 | 161800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 167 | 20240219 | 161700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 168 | 20240219 | 161600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 169 | 20240219 | 161500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 170 | 20240219 | 161400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 171 | 20240219 | 161300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 172 | 20240219 | 161200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 173 | 20240219 | 161100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 174 | 20240219 | 161000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 175 | 20240219 | 160900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 176 | 20240219 | 160800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 177 | 20240219 | 160700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 178 | 20240219 | 160600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 179 | 20240219 | 160500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 180 | 20240219 | 160400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 181 | 20240219 | 160300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 182 | 20240219 | 160200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 28770 |
| 183 | 20240219 | 160100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 184 | 20240219 | 160000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 185 | 20240219 | 155900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 186 | 20240219 | 155800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 187 | 20240219 | 155700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 188 | 20240219 | 155600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 189 | 20240219 | 155500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 190 | 20240219 | 155400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 191 | 20240219 | 155300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 192 | 20240219 | 155200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 193 | 20240219 | 155100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 194 | 20240219 | 155000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 195 | 20240219 | 154900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 196 | 20240219 | 154800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 197 | 20240219 | 154700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 198 | 20240219 | 154600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 199 | 20240219 | 154500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 200 | 20240219 | 154400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 201 | 20240219 | 154300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 202 | 20240219 | 154200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 203 | 20240219 | 154100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 204 | 20240219 | 154000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 205 | 20240219 | 153900 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 206 | 20240219 | 153800 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 207 | 20240219 | 153700 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 208 | 20240219 | 153600 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 209 | 20240219 | 153500 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 210 | 20240219 | 153400 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 211 | 20240219 | 153300 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 212 | 20240219 | 153200 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 28770 |
| 213 | 20240219 | 153100 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 0 |
| 214 | 20240219 | 153000 | 5543858650 | 9300 | 9300 | 9300 | 9300 | 28770 |
| 215 | 20240219 | 152900 | 5276297650 | 9390 | 9390 | 9390 | 9390 | 0 |
| 216 | 20240219 | 152800 | 5276297650 | 9390 | 9390 | 9390 | 9390 | 0 |
| 217 | 20240219 | 152700 | 5276297650 | 9390 | 9390 | 9390 | 9390 | 0 |
| 218 | 20240219 | 152600 | 5276297650 | 9390 | 9390 | 9390 | 9390 | 0 |
| 219 | 20240219 | 152500 | 5276297650 | 9390 | 9390 | 9390 | 9390 | 0 |
| 220 | 20240219 | 152400 | 5276297650 | 9390 | 9390 | 9390 | 9390 | 0 |
| 221 | 20240219 | 152300 | 5276297650 | 9390 | 9390 | 9390 | 9390 | 0 |
| 222 | 20240219 | 152200 | 5276297650 | 9390 | 9390 | 9390 | 9390 | 0 |
| 223 | 20240219 | 152100 | 5276297650 | 9390 | 9390 | 9390 | 9390 | 0 |
| 224 | 20240219 | 152000 | 5276297650 | 9390 | 9390 | 9390 | 9390 | 0 |
| 225 | 20240219 | 151900 | 5276297650 | 9390 | 9370 | 9390 | 9360 | 3572 |
| 226 | 20240219 | 151800 | 5242833770 | 9370 | 9390 | 9400 | 9370 | 2148 |
| 227 | 20240219 | 151700 | 5222679990 | 9390 | 9410 | 9410 | 9390 | 805 |
| 228 | 20240219 | 151600 | 5215108380 | 9400 | 9420 | 9430 | 9400 | 538 |
| 229 | 20240219 | 151500 | 5210046750 | 9420 | 9420 | 9430 | 9420 | 1047 |
| 230 | 20240219 | 151400 | 5200180400 | 9410 | 9410 | 9420 | 9410 | 65 |
| 231 | 20240219 | 151300 | 5199568640 | 9410 | 9400 | 9420 | 9400 | 3176 |
| 232 | 20240219 | 151200 | 5169683570 | 9390 | 9370 | 9390 | 9360 | 1959 |
| 233 | 20240219 | 151100 | 5151304770 | 9370 | 9360 | 9370 | 9360 | 139 |
| 234 | 20240219 | 151000 | 5150003710 | 9360 | 9360 | 9360 | 9360 | 1060 |
| 235 | 20240219 | 150900 | 5140082110 | 9360 | 9360 | 9370 | 9360 | 679 |
| 236 | 20240219 | 150800 | 5133723620 | 9370 | 9370 | 9380 | 9370 | 1259 |
| 237 | 20240219 | 150700 | 5121924250 | 9370 | 9380 | 9380 | 9370 | 1209 |
| 238 | 20240219 | 150600 | 5110590430 | 9370 | 9370 | 9370 | 9370 | 149 |
| 239 | 20240219 | 150500 | 5109194300 | 9370 | 9370 | 9380 | 9360 | 1341 |
| 240 | 20240219 | 150400 | 5096627690 | 9370 | 9380 | 9380 | 9370 | 685 |
| 241 | 20240219 | 150300 | 5090202910 | 9390 | 9370 | 9390 | 9370 | 1175 |
| 242 | 20240219 | 150200 | 5079186130 | 9370 | 9370 | 9390 | 9360 | 1102 |
| 243 | 20240219 | 150100 | 5068856800 | 9360 | 9350 | 9360 | 9350 | 916 |
| 244 | 20240219 | 150000 | 5060290830 | 9350 | 9380 | 9390 | 9340 | 1577 |
| 245 | 20240219 | 145900 | 5045506920 | 9390 | 9380 | 9390 | 9370 | 816 |
| 246 | 20240219 | 145800 | 5037851350 | 9390 | 9340 | 9390 | 9330 | 1541 |
| 247 | 20240219 | 145700 | 5023455250 | 9340 | 9330 | 9340 | 9320 | 2197 |
| 248 | 20240219 | 145600 | 5002949950 | 9340 | 9360 | 9370 | 9330 | 4792 |
| 249 | 20240219 | 145500 | 4958165490 | 9360 | 9380 | 9400 | 9360 | 2100 |
| 250 | 20240219 | 145400 | 4938469290 | 9380 | 9400 | 9400 | 9380 | 3618 |
| 251 | 20240219 | 145300 | 4904497820 | 9400 | 9420 | 9430 | 9400 | 791 |
| 252 | 20240219 | 145200 | 4897050360 | 9410 | 9410 | 9410 | 9400 | 963 |
| 253 | 20240219 | 145100 | 4887996800 | 9410 | 9410 | 9430 | 9410 | 865 |
| 254 | 20240219 | 145000 | 4879856970 | 9410 | 9430 | 9430 | 9410 | 2793 |
| 255 | 20240219 | 144900 | 4853544330 | 9430 | 9430 | 9440 | 9430 | 429 |
| 256 | 20240219 | 144800 | 4849498350 | 9440 | 9440 | 9450 | 9430 | 590 |
| 257 | 20240219 | 144700 | 4843929530 | 9440 | 9450 | 9460 | 9440 | 476 |
| 258 | 20240219 | 144600 | 4839431880 | 9450 | 9450 | 9450 | 9450 | 180 |
| 259 | 20240219 | 144500 | 4837730880 | 9460 | 9450 | 9460 | 9450 | 194 |
| 260 | 20240219 | 144400 | 4835896570 | 9460 | 9450 | 9460 | 9450 | 236 |
| 261 | 20240219 | 144300 | 4833665370 | 9450 | 9450 | 9450 | 9450 | 289 |
| 262 | 20240219 | 144200 | 4830934320 | 9450 | 9450 | 9450 | 9450 | 154 |
| 263 | 20240219 | 144100 | 4829479020 | 9450 | 9440 | 9450 | 9440 | 1434 |
| 264 | 20240219 | 144000 | 4815927730 | 9450 | 9460 | 9460 | 9440 | 369 |
| 265 | 20240219 | 143900 | 4812442370 | 9450 | 9440 | 9450 | 9440 | 33 |
| 266 | 20240219 | 143800 | 4812130840 | 9440 | 9440 | 9440 | 9440 | 251 |
| 267 | 20240219 | 143700 | 4809761400 | 9440 | 9470 | 9470 | 9440 | 870 |
| 268 | 20240219 | 143600 | 4801538930 | 9470 | 9490 | 9490 | 9470 | 6029 |
| 269 | 20240219 | 143500 | 4744415200 | 9530 | 9490 | 9530 | 9490 | 3157 |
| 270 | 20240219 | 143400 | 4714404180 | 9490 | 9490 | 9500 | 9490 | 463 |
| 271 | 20240219 | 143300 | 4710009310 | 9490 | 9500 | 9510 | 9490 | 2031 |
| 272 | 20240219 | 143200 | 4690728030 | 9500 | 9510 | 9520 | 9500 | 459 |
| 273 | 20240219 | 143100 | 4686361770 | 9520 | 9490 | 9540 | 9490 | 3349 |
| 274 | 20240219 | 143000 | 4654454140 | 9490 | 9500 | 9540 | 9490 | 1500 |
| 275 | 20240219 | 142900 | 4640198580 | 9500 | 9510 | 9510 | 9500 | 376 |
| 276 | 20240219 | 142800 | 4636623580 | 9540 | 9490 | 9540 | 9490 | 910 |
| 277 | 20240219 | 142700 | 4627974860 | 9490 | 9490 | 9490 | 9490 | 174 |
| 278 | 20240219 | 142600 | 4626323600 | 9490 | 9490 | 9500 | 9490 | 138 |
| 279 | 20240219 | 142500 | 4625012940 | 9490 | 9490 | 9490 | 9490 | 197 |
| 280 | 20240219 | 142400 | 4623143410 | 9490 | 9490 | 9500 | 9480 | 775 |
| 281 | 20240219 | 142300 | 4615785260 | 9490 | 9480 | 9490 | 9480 | 1790 |
| 282 | 20240219 | 142200 | 4598798180 | 9480 | 9490 | 9490 | 9480 | 489 |
| 283 | 20240219 | 142100 | 4594160890 | 9490 | 9480 | 9490 | 9470 | 6633 |
| 284 | 20240219 | 142000 | 4531284320 | 9480 | 9470 | 9490 | 9470 | 1185 |
| 285 | 20240219 | 141900 | 4520053470 | 9470 | 9460 | 9470 | 9450 | 382 |
| 286 | 20240219 | 141800 | 4516439570 | 9480 | 9450 | 9480 | 9450 | 1060 |
| 287 | 20240219 | 141700 | 4506400280 | 9450 | 9420 | 9450 | 9410 | 987 |
| 288 | 20240219 | 141600 | 4497082010 | 9420 | 9430 | 9430 | 9420 | 536 |
| 289 | 20240219 | 141500 | 4492032860 | 9430 | 9440 | 9440 | 9430 | 575 |
| 290 | 20240219 | 141400 | 4486605900 | 9450 | 9430 | 9450 | 9430 | 172 |
| 291 | 20240219 | 141300 | 4484981670 | 9430 | 9430 | 9440 | 9430 | 1063 |
| 292 | 20240219 | 141200 | 4474957530 | 9420 | 9430 | 9440 | 9420 | 187 |
| 293 | 20240219 | 141100 | 4473194610 | 9430 | 9430 | 9440 | 9420 | 1236 |
| 294 | 20240219 | 141000 | 4461530660 | 9430 | 9440 | 9440 | 9430 | 1908 |
| 295 | 20240219 | 140900 | 4443537370 | 9440 | 9450 | 9450 | 9430 | 313 |
| 296 | 20240219 | 140800 | 4440582280 | 9440 | 9430 | 9440 | 9430 | 439 |
| 297 | 20240219 | 140700 | 4436439850 | 9430 | 9430 | 9440 | 9430 | 59 |
| 298 | 20240219 | 140600 | 4435883070 | 9430 | 9440 | 9440 | 9430 | 109 |
| 299 | 20240219 | 140500 | 4434854570 | 9440 | 9440 | 9480 | 9430 | 145 |
| 300 | 20240219 | 140400 | 4433483090 | 9430 | 9420 | 9440 | 9420 | 189 |
| 301 | 20240219 | 140300 | 4431701240 | 9430 | 9390 | 9430 | 9390 | 2500 |
| 302 | 20240219 | 140200 | 4408188310 | 9370 | 9380 | 9380 | 9370 | 1136 |
| 303 | 20240219 | 140100 | 4397541950 | 9380 | 9400 | 9400 | 9380 | 36 |
| 304 | 20240219 | 140000 | 4397204250 | 9380 | 9370 | 9400 | 9370 | 811 |
| 305 | 20240219 | 135900 | 4389584780 | 9370 | 9360 | 9400 | 9360 | 321 |
| 306 | 20240219 | 135800 | 4386571490 | 9360 | 9350 | 9360 | 9340 | 1126 |
| 307 | 20240219 | 135700 | 4376039530 | 9350 | 9360 | 9360 | 9350 | 1438 |
| 308 | 20240219 | 135600 | 4362593680 | 9360 | 9350 | 9360 | 9350 | 519 |
| 309 | 20240219 | 135500 | 4357740880 | 9360 | 9360 | 9360 | 9350 | 443 |
| 310 | 20240219 | 135400 | 4353597660 | 9360 | 9360 | 9360 | 9350 | 1874 |
| 311 | 20240219 | 135300 | 4336074780 | 9360 | 9360 | 9360 | 9350 | 646 |
| 312 | 20240219 | 135200 | 4330030230 | 9360 | 9360 | 9360 | 9350 | 973 |
| 313 | 20240219 | 135100 | 4320925000 | 9350 | 9360 | 9360 | 9350 | 270 |
| 314 | 20240219 | 135000 | 4318398360 | 9360 | 9390 | 9400 | 9350 | 4698 |
| 315 | 20240219 | 134900 | 4274419220 | 9400 | 9390 | 9400 | 9360 | 3627 |
| 316 | 20240219 | 134800 | 4240393030 | 9390 | 9400 | 9400 | 9390 | 363 |
| 317 | 20240219 | 134700 | 4236983980 | 9390 | 9390 | 9390 | 9390 | 32 |
| 318 | 20240219 | 134600 | 4236683500 | 9390 | 9390 | 9390 | 9390 | 215 |
| 319 | 20240219 | 134500 | 4234664650 | 9390 | 9390 | 9390 | 9390 | 112 |
| 320 | 20240219 | 134400 | 4233612970 | 9390 | 9390 | 9390 | 9390 | 160 |
| 321 | 20240219 | 134300 | 4232110570 | 9390 | 9400 | 9410 | 9390 | 1340 |
| 322 | 20240219 | 134200 | 4219514630 | 9400 | 9400 | 9400 | 9380 | 931 |
| 323 | 20240219 | 134100 | 4210773770 | 9400 | 9380 | 9410 | 9380 | 4998 |
| 324 | 20240219 | 134000 | 4163810660 | 9380 | 9380 | 9400 | 9370 | 255 |
| 325 | 20240219 | 133900 | 4161418550 | 9390 | 9410 | 9410 | 9380 | 10509 |
| 326 | 20240219 | 133800 | 4062694380 | 9410 | 9420 | 9420 | 9410 | 1286 |
| 327 | 20240219 | 133700 | 4050593050 | 9420 | 9410 | 9420 | 9410 | 298 |
| 328 | 20240219 | 133600 | 4047788500 | 9410 | 9420 | 9420 | 9410 | 631 |
| 329 | 20240219 | 133500 | 4041850550 | 9410 | 9410 | 9420 | 9410 | 299 |
| 330 | 20240219 | 133400 | 4039036810 | 9410 | 9420 | 9420 | 9410 | 752 |
| 331 | 20240219 | 133300 | 4031958780 | 9420 | 9420 | 9420 | 9410 | 2303 |
| 332 | 20240219 | 133200 | 4010286880 | 9420 | 9420 | 9420 | 9420 | 81 |
| 333 | 20240219 | 133100 | 4009523860 | 9420 | 9420 | 9430 | 9420 | 400 |
| 334 | 20240219 | 133000 | 4005755790 | 9420 | 9420 | 9420 | 9420 | 464 |
| 335 | 20240219 | 132900 | 4001384910 | 9420 | 9420 | 9430 | 9420 | 150 |
| 336 | 20240219 | 132800 | 3999971900 | 9420 | 9430 | 9430 | 9420 | 429 |
| 337 | 20240219 | 132700 | 3995930670 | 9430 | 9430 | 9430 | 9420 | 45 |
| 338 | 20240219 | 132600 | 3995506640 | 9420 | 9420 | 9420 | 9420 | 420 |
| 339 | 20240219 | 132500 | 3991550240 | 9430 | 9440 | 9440 | 9430 | 838 |
| 340 | 20240219 | 132400 | 3983647890 | 9440 | 9440 | 9440 | 9430 | 94 |
| 341 | 20240219 | 132300 | 3982760840 | 9440 | 9430 | 9440 | 9430 | 936 |
| 342 | 20240219 | 132200 | 3973934250 | 9430 | 9430 | 9430 | 9430 | 55 |
| 343 | 20240219 | 132100 | 3973415600 | 9420 | 9420 | 9430 | 9420 | 142 |
| 344 | 20240219 | 132000 | 3972077840 | 9430 | 9430 | 9430 | 9420 | 145 |
| 345 | 20240219 | 131900 | 3970711650 | 9420 | 9420 | 9430 | 9410 | 1802 |
| 346 | 20240219 | 131800 | 3953740490 | 9430 | 9430 | 9430 | 9420 | 1004 |
| 347 | 20240219 | 131700 | 3944277770 | 9430 | 9440 | 9440 | 9420 | 1509 |
| 348 | 20240219 | 131600 | 3930043220 | 9440 | 9430 | 9460 | 9430 | 235 |
| 349 | 20240219 | 131500 | 3927825130 | 9460 | 9430 | 9460 | 9430 | 519 |
| 350 | 20240219 | 131400 | 3922930450 | 9430 | 9450 | 9450 | 9420 | 12321 |
| 351 | 20240219 | 131300 | 3806727080 | 9450 | 9460 | 9460 | 9450 | 880 |
| 352 | 20240219 | 131200 | 3798402850 | 9460 | 9460 | 9460 | 9450 | 1507 |
| 353 | 20240219 | 131100 | 3784146970 | 9470 | 9480 | 9480 | 9470 | 1558 |
| 354 | 20240219 | 131000 | 3769391890 | 9480 | 9490 | 9490 | 9480 | 415 |
| 355 | 20240219 | 130900 | 3765457310 | 9490 | 9490 | 9490 | 9490 | 465 |
| 356 | 20240219 | 130800 | 3761044460 | 9500 | 9490 | 9500 | 9490 | 418 |
| 357 | 20240219 | 130700 | 3757077380 | 9490 | 9470 | 9490 | 9470 | 362 |
| 358 | 20240219 | 130600 | 3753645400 | 9470 | 9470 | 9480 | 9470 | 156 |
| 359 | 20240219 | 130500 | 3752167700 | 9460 | 9460 | 9460 | 9460 | 59 |
| 360 | 20240219 | 130400 | 3751609560 | 9460 | 9460 | 9480 | 9460 | 1677 |
| 361 | 20240219 | 130300 | 3735738420 | 9470 | 9470 | 9470 | 9460 | 934 |
| 362 | 20240219 | 130200 | 3726894230 | 9470 | 9470 | 9470 | 9470 | 91 |
| 363 | 20240219 | 130100 | 3726032460 | 9470 | 9470 | 9470 | 9470 | 351 |
| 364 | 20240219 | 130000 | 3722708490 | 9470 | 9470 | 9480 | 9470 | 492 |
| 365 | 20240219 | 125900 | 3718049210 | 9470 | 9470 | 9470 | 9470 | 398 |
| 366 | 20240219 | 125800 | 3714280150 | 9470 | 9470 | 9470 | 9470 | 534 |
| 367 | 20240219 | 125700 | 3709223170 | 9470 | 9480 | 9480 | 9470 | 334 |
| 368 | 20240219 | 125600 | 3706059990 | 9470 | 9480 | 9480 | 9470 | 101 |
| 369 | 20240219 | 125500 | 3705102740 | 9480 | 9490 | 9490 | 9480 | 492 |
| 370 | 20240219 | 125400 | 3700438080 | 9480 | 9480 | 9480 | 9470 | 870 |
| 371 | 20240219 | 125300 | 3692191550 | 9480 | 9490 | 9490 | 9480 | 1198 |
| 372 | 20240219 | 125200 | 3680831600 | 9500 | 9500 | 9500 | 9500 | 656 |
| 373 | 20240219 | 125100 | 3674599600 | 9500 | 9510 | 9510 | 9500 | 360 |
| 374 | 20240219 | 125000 | 3671179590 | 9520 | 9520 | 9530 | 9510 | 975 |
| 375 | 20240219 | 124900 | 3661895530 | 9520 | 9490 | 9520 | 9480 | 1173 |
| 376 | 20240219 | 124800 | 3650746980 | 9490 | 9480 | 9490 | 9480 | 711 |
| 377 | 20240219 | 124700 | 3644006450 | 9470 | 9470 | 9470 | 9460 | 1801 |
| 378 | 20240219 | 124600 | 3626951200 | 9460 | 9470 | 9470 | 9460 | 595 |
| 379 | 20240219 | 124500 | 3621321550 | 9470 | 9470 | 9470 | 9470 | 974 |
| 380 | 20240219 | 124400 | 3612097770 | 9470 | 9460 | 9470 | 9460 | 1058 |
| 381 | 20240219 | 124300 | 3602079880 | 9470 | 9460 | 9470 | 9450 | 601 |
| 382 | 20240219 | 124200 | 3596392110 | 9460 | 9470 | 9470 | 9460 | 160 |
| 383 | 20240219 | 124100 | 3594878410 | 9470 | 9470 | 9470 | 9460 | 1836 |
| 384 | 20240219 | 124000 | 3577508260 | 9470 | 9460 | 9480 | 9450 | 1604 |
| 385 | 20240219 | 123900 | 3562336150 | 9460 | 9470 | 9470 | 9460 | 2805 |
| 386 | 20240219 | 123800 | 3535787440 | 9480 | 9490 | 9490 | 9470 | 2968 |
| 387 | 20240219 | 123700 | 3507660180 | 9480 | 9490 | 9490 | 9480 | 1420 |
| 388 | 20240219 | 123600 | 3494190920 | 9490 | 9500 | 9500 | 9480 | 12209 |
| 389 | 20240219 | 123500 | 3378223780 | 9510 | 9510 | 9520 | 9510 | 8183 |
| 390 | 20240219 | 123400 | 3300402270 | 9520 | 9520 | 9530 | 9520 | 738 |
| 391 | 20240219 | 123300 | 3293375710 | 9520 | 9520 | 9520 | 9520 | 157 |
| 392 | 20240219 | 123200 | 3291881070 | 9520 | 9520 | 9520 | 9520 | 443 |
| 393 | 20240219 | 123100 | 3287663710 | 9520 | 9520 | 9520 | 9520 | 136 |
| 394 | 20240219 | 123000 | 3286368990 | 9530 | 9520 | 9530 | 9510 | 609 |
| 395 | 20240219 | 122900 | 3280571850 | 9520 | 9520 | 9520 | 9520 | 1732 |
| 396 | 20240219 | 122800 | 3264083210 | 9520 | 9530 | 9530 | 9520 | 851 |
| 397 | 20240219 | 122700 | 3255974540 | 9530 | 9520 | 9530 | 9520 | 1169 |
| 398 | 20240219 | 122600 | 3244839110 | 9520 | 9530 | 9530 | 9520 | 1016 |
| 399 | 20240219 | 122500 | 3235158970 | 9530 | 9550 | 9550 | 9530 | 4335 |
| 400 | 20240219 | 122400 | 3193820180 | 9550 | 9550 | 9550 | 9540 | 1796 |
| 401 | 20240219 | 122300 | 3176674780 | 9550 | 9550 | 9550 | 9550 | 110 |
| 402 | 20240219 | 122200 | 3175624280 | 9560 | 9550 | 9560 | 9550 | 78 |
| 403 | 20240219 | 122100 | 3174879370 | 9550 | 9550 | 9550 | 9550 | 93 |
| 404 | 20240219 | 122000 | 3173991220 | 9560 | 9550 | 9560 | 9550 | 306 |
| 405 | 20240219 | 121900 | 3171066420 | 9550 | 9550 | 9550 | 9550 | 58 |
| 406 | 20240219 | 121800 | 3170512520 | 9550 | 9550 | 9560 | 9550 | 1495 |
| 407 | 20240219 | 121700 | 3156232120 | 9550 | 9550 | 9560 | 9550 | 112 |
| 408 | 20240219 | 121600 | 3155162510 | 9560 | 9550 | 9560 | 9550 | 71 |
| 409 | 20240219 | 121500 | 3154484340 | 9550 | 9560 | 9560 | 9550 | 307 |
| 410 | 20240219 | 121400 | 3151551620 | 9550 | 9550 | 9550 | 9550 | 1324 |
| 411 | 20240219 | 121300 | 3138907420 | 9550 | 9550 | 9550 | 9550 | 3 |
| 412 | 20240219 | 121200 | 3138878770 | 9550 | 9550 | 9550 | 9540 | 435 |
| 413 | 20240219 | 121100 | 3134728570 | 9560 | 9550 | 9560 | 9540 | 1986 |
| 414 | 20240219 | 121000 | 3115762360 | 9550 | 9550 | 9560 | 9550 | 788 |
| 415 | 20240219 | 120900 | 3108236650 | 9560 | 9550 | 9560 | 9550 | 136 |
| 416 | 20240219 | 120800 | 3106937830 | 9550 | 9550 | 9560 | 9550 | 943 |
| 417 | 20240219 | 120700 | 3097932170 | 9560 | 9550 | 9560 | 9550 | 56 |
| 418 | 20240219 | 120600 | 3097397360 | 9550 | 9550 | 9560 | 9550 | 302 |
| 419 | 20240219 | 120500 | 3094512260 | 9560 | 9560 | 9560 | 9550 | 124 |
| 420 | 20240219 | 120400 | 3093328000 | 9560 | 9550 | 9560 | 9550 | 616 |
| 421 | 20240219 | 120300 | 3087444180 | 9560 | 9550 | 9560 | 9550 | 70 |
| 422 | 20240219 | 120200 | 3086775570 | 9560 | 9550 | 9560 | 9550 | 284 |
| 423 | 20240219 | 120100 | 3084063230 | 9560 | 9560 | 9560 | 9550 | 1308 |
| 424 | 20240219 | 120000 | 3071559590 | 9560 | 9580 | 9580 | 9560 | 1655 |
| 425 | 20240219 | 115900 | 3055720330 | 9580 | 9580 | 9580 | 9580 | 165 |
| 426 | 20240219 | 115800 | 3054139630 | 9580 | 9580 | 9590 | 9580 | 72 |
| 427 | 20240219 | 115700 | 3053449720 | 9590 | 9590 | 9600 | 9590 | 576 |
| 428 | 20240219 | 115600 | 3047920740 | 9590 | 9570 | 9590 | 9570 | 146 |
| 429 | 20240219 | 115500 | 3046521240 | 9590 | 9570 | 9600 | 9570 | 28 |
| 430 | 20240219 | 115400 | 3046252700 | 9600 | 9570 | 9600 | 9570 | 22 |
| 431 | 20240219 | 115300 | 3046041970 | 9580 | 9570 | 9580 | 9570 | 88 |
| 432 | 20240219 | 115200 | 3045199670 | 9570 | 9570 | 9580 | 9570 | 110 |
| 433 | 20240219 | 115100 | 3044146830 | 9570 | 9560 | 9580 | 9560 | 296 |
| 434 | 20240219 | 115000 | 3041314080 | 9570 | 9560 | 9570 | 9560 | 65 |
| 435 | 20240219 | 114900 | 3040692540 | 9570 | 9560 | 9570 | 9560 | 243 |
| 436 | 20240219 | 114800 | 3038369160 | 9560 | 9550 | 9560 | 9550 | 366 |
| 437 | 20240219 | 114700 | 3034872400 | 9550 | 9560 | 9570 | 9550 | 620 |
| 438 | 20240219 | 114600 | 3028945180 | 9560 | 9560 | 9570 | 9560 | 190 |
| 439 | 20240219 | 114500 | 3027128630 | 9560 | 9560 | 9570 | 9560 | 241 |
| 440 | 20240219 | 114400 | 3024824490 | 9570 | 9550 | 9570 | 9540 | 468 |
| 441 | 20240219 | 114300 | 3020354660 | 9550 | 9550 | 9560 | 9540 | 1098 |
| 442 | 20240219 | 114200 | 3009869000 | 9560 | 9560 | 9570 | 9560 | 177 |
| 443 | 20240219 | 114100 | 3008176140 | 9570 | 9560 | 9570 | 9550 | 99 |
| 444 | 20240219 | 114000 | 3007229100 | 9550 | 9560 | 9560 | 9550 | 433 |
| 445 | 20240219 | 113900 | 3003091680 | 9550 | 9570 | 9570 | 9550 | 1773 |
| 446 | 20240219 | 113800 | 2986144120 | 9570 | 9570 | 9570 | 9570 | 476 |
| 447 | 20240219 | 113700 | 2981588800 | 9570 | 9560 | 9580 | 9560 | 331 |
| 448 | 20240219 | 113600 | 2978420550 | 9570 | 9570 | 9570 | 9560 | 543 |
| 449 | 20240219 | 113500 | 2973226060 | 9570 | 9560 | 9570 | 9560 | 81 |
| 450 | 20240219 | 113400 | 2972451510 | 9560 | 9560 | 9570 | 9560 | 405 |
| 451 | 20240219 | 113300 | 2968579570 | 9560 | 9580 | 9580 | 9560 | 2208 |
| 452 | 20240219 | 113200 | 2947452790 | 9580 | 9580 | 9590 | 9580 | 143 |
| 453 | 20240219 | 113100 | 2946082710 | 9580 | 9570 | 9580 | 9570 | 1395 |
| 454 | 20240219 | 113000 | 2932723730 | 9570 | 9580 | 9580 | 9570 | 400 |
| 455 | 20240219 | 112900 | 2928893880 | 9580 | 9580 | 9600 | 9580 | 250 |
| 456 | 20240219 | 112800 | 2926498400 | 9580 | 9590 | 9600 | 9580 | 896 |
| 457 | 20240219 | 112700 | 2917913670 | 9580 | 9590 | 9590 | 9580 | 2370 |
| 458 | 20240219 | 112600 | 2895206720 | 9610 | 9590 | 9610 | 9580 | 733 |
| 459 | 20240219 | 112500 | 2888173880 | 9600 | 9580 | 9600 | 9580 | 273 |
| 460 | 20240219 | 112400 | 2885556270 | 9590 | 9590 | 9590 | 9570 | 1373 |
| 461 | 20240219 | 112300 | 2872411120 | 9580 | 9580 | 9590 | 9570 | 201 |
| 462 | 20240219 | 112200 | 2870485380 | 9590 | 9580 | 9590 | 9580 | 70 |
| 463 | 20240219 | 112100 | 2869814640 | 9580 | 9580 | 9590 | 9580 | 579 |
| 464 | 20240219 | 112000 | 2864267330 | 9580 | 9580 | 9600 | 9580 | 852 |
| 465 | 20240219 | 111900 | 2856099560 | 9590 | 9580 | 9590 | 9580 | 821 |
| 466 | 20240219 | 111800 | 2848233560 | 9580 | 9570 | 9580 | 9570 | 601 |
| 467 | 20240219 | 111700 | 2842481840 | 9570 | 9590 | 9590 | 9570 | 7386 |
| 468 | 20240219 | 111600 | 2771749870 | 9590 | 9600 | 9600 | 9590 | 237 |
| 469 | 20240219 | 111500 | 2769476890 | 9610 | 9600 | 9610 | 9600 | 60 |
| 470 | 20240219 | 111400 | 2768900610 | 9600 | 9590 | 9600 | 9590 | 328 |
| 471 | 20240219 | 111300 | 2765752670 | 9590 | 9610 | 9630 | 9590 | 1716 |
| 472 | 20240219 | 111200 | 2749274910 | 9630 | 9610 | 9630 | 9610 | 653 |
| 473 | 20240219 | 111100 | 2742999080 | 9640 | 9640 | 9640 | 9610 | 1989 |
| 474 | 20240219 | 111000 | 2723861430 | 9640 | 9640 | 9670 | 9640 | 107 |
| 475 | 20240219 | 110900 | 2722829500 | 9640 | 9630 | 9640 | 9630 | 47 |
| 476 | 20240219 | 110800 | 2722376500 | 9640 | 9630 | 9640 | 9630 | 73 |
| 477 | 20240219 | 110700 | 2721673360 | 9630 | 9700 | 9700 | 9630 | 140 |
| 478 | 20240219 | 110600 | 2720323720 | 9700 | 9600 | 9700 | 9600 | 1363 |
| 479 | 20240219 | 110500 | 2707169720 | 9600 | 9600 | 9610 | 9600 | 65 |
| 480 | 20240219 | 110400 | 2706545580 | 9610 | 9600 | 9610 | 9600 | 186 |
| 481 | 20240219 | 110300 | 2704759830 | 9610 | 9610 | 9610 | 9600 | 675 |
| 482 | 20240219 | 110200 | 2698273470 | 9610 | 9610 | 9610 | 9600 | 290 |
| 483 | 20240219 | 110100 | 2695487120 | 9610 | 9600 | 9610 | 9600 | 196 |
| 484 | 20240219 | 110000 | 2693605380 | 9600 | 9630 | 9630 | 9600 | 1291 |
| 485 | 20240219 | 105900 | 2681197090 | 9640 | 9630 | 9640 | 9620 | 1792 |
| 486 | 20240219 | 105800 | 2663945100 | 9640 | 9630 | 9640 | 9630 | 2145 |
| 487 | 20240219 | 105700 | 2643288270 | 9640 | 9670 | 9670 | 9640 | 355 |
| 488 | 20240219 | 105600 | 2639865160 | 9670 | 9630 | 9680 | 9630 | 421 |
| 489 | 20240219 | 105500 | 2635799430 | 9640 | 9620 | 9640 | 9620 | 829 |
| 490 | 20240219 | 105400 | 2627817280 | 9630 | 9630 | 9630 | 9620 | 459 |
| 491 | 20240219 | 105300 | 2623398920 | 9640 | 9590 | 9640 | 9590 | 982 |
| 492 | 20240219 | 105200 | 2613966320 | 9610 | 9590 | 9610 | 9590 | 1556 |
| 493 | 20240219 | 105100 | 2599036320 | 9590 | 9600 | 9610 | 9590 | 1862 |
| 494 | 20240219 | 105000 | 2581159610 | 9600 | 9630 | 9630 | 9600 | 2714 |
| 495 | 20240219 | 104900 | 2555095130 | 9610 | 9630 | 9630 | 9610 | 157 |
| 496 | 20240219 | 104800 | 2553585470 | 9630 | 9610 | 9630 | 9610 | 1803 |
| 497 | 20240219 | 104700 | 2536247540 | 9620 | 9620 | 9620 | 9610 | 907 |
| 498 | 20240219 | 104600 | 2527523250 | 9630 | 9610 | 9630 | 9610 | 1133 |
| 499 | 20240219 | 104500 | 2516617200 | 9610 | 9630 | 9630 | 9610 | 1360 |
| 500 | 20240219 | 104400 | 2503537040 | 9630 | 9630 | 9640 | 9590 | 16268 |
| 501 | 20240219 | 104300 | 2347202260 | 9640 | 9660 | 9660 | 9640 | 3722 |
| 502 | 20240219 | 104200 | 2311307670 | 9650 | 9670 | 9670 | 9650 | 5063 |
| 503 | 20240219 | 104100 | 2262435390 | 9660 | 9670 | 9670 | 9660 | 227 |
| 504 | 20240219 | 104000 | 2260242170 | 9660 | 9670 | 9670 | 9660 | 671 |
| 505 | 20240219 | 103900 | 2253759990 | 9660 | 9660 | 9670 | 9660 | 1349 |
| 506 | 20240219 | 103800 | 2240725990 | 9660 | 9680 | 9680 | 9660 | 9250 |
| 507 | 20240219 | 103700 | 2151297340 | 9690 | 9690 | 9690 | 9690 | 14 |
| 508 | 20240219 | 103600 | 2151161680 | 9690 | 9680 | 9690 | 9680 | 821 |
| 509 | 20240219 | 103500 | 2143214260 | 9690 | 9690 | 9700 | 9690 | 1700 |
| 510 | 20240219 | 103400 | 2126741120 | 9690 | 9700 | 9700 | 9690 | 1585 |
| 511 | 20240219 | 103300 | 2111370180 | 9700 | 9720 | 9720 | 9700 | 1202 |
| 512 | 20240219 | 103200 | 2099707480 | 9710 | 9700 | 9710 | 9700 | 517 |
| 513 | 20240219 | 103100 | 2094688610 | 9710 | 9710 | 9710 | 9710 | 512 |
| 514 | 20240219 | 103000 | 2089717090 | 9710 | 9700 | 9710 | 9700 | 864 |
| 515 | 20240219 | 102900 | 2081334650 | 9710 | 9720 | 9720 | 9700 | 2751 |
| 516 | 20240219 | 102800 | 2054636520 | 9720 | 9710 | 9720 | 9710 | 1645 |
| 517 | 20240219 | 102700 | 2038663100 | 9710 | 9730 | 9740 | 9710 | 3264 |
| 518 | 20240219 | 102600 | 2006923040 | 9740 | 9740 | 9740 | 9740 | 134 |
| 519 | 20240219 | 102500 | 2005617880 | 9740 | 9740 | 9750 | 9740 | 416 |
| 520 | 20240219 | 102400 | 2001565900 | 9760 | 9760 | 9770 | 9740 | 362 |
| 521 | 20240219 | 102300 | 1998035730 | 9760 | 9740 | 9760 | 9740 | 199 |
| 522 | 20240219 | 102200 | 1996094480 | 9740 | 9760 | 9760 | 9740 | 305 |
| 523 | 20240219 | 102100 | 1993121760 | 9760 | 9750 | 9760 | 9750 | 43 |
| 524 | 20240219 | 102000 | 1992702360 | 9750 | 9740 | 9760 | 9740 | 288 |
| 525 | 20240219 | 101900 | 1989894230 | 9740 | 9730 | 9740 | 9730 | 493 |
| 526 | 20240219 | 101800 | 1985093020 | 9730 | 9720 | 9750 | 9720 | 1041 |
| 527 | 20240219 | 101700 | 1974973830 | 9720 | 9740 | 9750 | 9720 | 3038 |
| 528 | 20240219 | 101600 | 1945412300 | 9750 | 9750 | 9760 | 9740 | 3443 |
| 529 | 20240219 | 101500 | 1911855500 | 9750 | 9750 | 9760 | 9750 | 264 |
| 530 | 20240219 | 101400 | 1909281350 | 9760 | 9760 | 9770 | 9750 | 1634 |
| 531 | 20240219 | 101300 | 1893333690 | 9760 | 9770 | 9770 | 9760 | 272 |
| 532 | 20240219 | 101200 | 1890678200 | 9780 | 9770 | 9780 | 9770 | 776 |
| 533 | 20240219 | 101100 | 1883092460 | 9770 | 9770 | 9780 | 9760 | 1210 |
| 534 | 20240219 | 101000 | 1871270030 | 9770 | 9780 | 9780 | 9770 | 422 |
| 535 | 20240219 | 100900 | 1867143080 | 9780 | 9800 | 9810 | 9780 | 990 |
| 536 | 20240219 | 100800 | 1857447790 | 9810 | 9830 | 9840 | 9810 | 680 |
| 537 | 20240219 | 100700 | 1850771300 | 9830 | 9830 | 9830 | 9830 | 49 |
| 538 | 20240219 | 100600 | 1850289630 | 9830 | 9830 | 9840 | 9810 | 263 |
| 539 | 20240219 | 100500 | 1847707490 | 9840 | 9840 | 9850 | 9840 | 1337 |
| 540 | 20240219 | 100400 | 1834549050 | 9830 | 9820 | 9830 | 9810 | 801 |
| 541 | 20240219 | 100300 | 1826675380 | 9810 | 9800 | 9820 | 9800 | 690 |
| 542 | 20240219 | 100200 | 1819904350 | 9810 | 9790 | 9810 | 9790 | 455 |
| 543 | 20240219 | 100100 | 1815446260 | 9790 | 9770 | 9790 | 9770 | 94 |
| 544 | 20240219 | 100000 | 1814527360 | 9770 | 9760 | 9770 | 9760 | 223 |
| 545 | 20240219 | 095900 | 1812350590 | 9760 | 9760 | 9770 | 9760 | 240 |
| 546 | 20240219 | 095800 | 1810007720 | 9760 | 9760 | 9770 | 9750 | 571 |
| 547 | 20240219 | 095700 | 1804434810 | 9760 | 9760 | 9770 | 9750 | 337 |
| 548 | 20240219 | 095600 | 1801145600 | 9770 | 9760 | 9770 | 9760 | 171 |
| 549 | 20240219 | 095500 | 1799476370 | 9770 | 9760 | 9770 | 9750 | 311 |
| 550 | 20240219 | 095400 | 1796440390 | 9760 | 9750 | 9760 | 9750 | 241 |
| 551 | 20240219 | 095300 | 1794090410 | 9750 | 9750 | 9750 | 9740 | 779 |
| 552 | 20240219 | 095200 | 1786501050 | 9760 | 9740 | 9760 | 9740 | 265 |
| 553 | 20240219 | 095100 | 1783918990 | 9740 | 9740 | 9750 | 9730 | 5851 |
| 554 | 20240219 | 095000 | 1726913940 | 9750 | 9750 | 9760 | 9740 | 3819 |
| 555 | 20240219 | 094900 | 1689683480 | 9750 | 9770 | 9780 | 9750 | 4049 |
| 556 | 20240219 | 094800 | 1650157720 | 9770 | 9770 | 9790 | 9770 | 34 |
| 557 | 20240219 | 094700 | 1649825240 | 9770 | 9770 | 9780 | 9770 | 317 |
| 558 | 20240219 | 094600 | 1646726490 | 9770 | 9780 | 9780 | 9770 | 143 |
| 559 | 20240219 | 094500 | 1645328740 | 9780 | 9790 | 9800 | 9780 | 361 |
| 560 | 20240219 | 094400 | 1641797450 | 9790 | 9790 | 9790 | 9790 | 91 |
| 561 | 20240219 | 094300 | 1640906560 | 9790 | 9800 | 9800 | 9770 | 2461 |
| 562 | 20240219 | 094200 | 1616844920 | 9810 | 9800 | 9820 | 9800 | 592 |
| 563 | 20240219 | 094100 | 1611037920 | 9810 | 9780 | 9810 | 9780 | 130 |
| 564 | 20240219 | 094000 | 1609764720 | 9780 | 9810 | 9820 | 9780 | 1765 |
| 565 | 20240219 | 093900 | 1592475340 | 9830 | 9820 | 9830 | 9820 | 145 |
| 566 | 20240219 | 093800 | 1591051190 | 9820 | 9830 | 9830 | 9820 | 92 |
| 567 | 20240219 | 093700 | 1590147600 | 9820 | 9810 | 9820 | 9800 | 251 |
| 568 | 20240219 | 093600 | 1587684850 | 9820 | 9820 | 9830 | 9800 | 276 |
| 569 | 20240219 | 093500 | 1584977830 | 9800 | 9830 | 9830 | 9800 | 456 |
| 570 | 20240219 | 093400 | 1580503020 | 9830 | 9790 | 9830 | 9790 | 1134 |
| 571 | 20240219 | 093300 | 1569384710 | 9800 | 9780 | 9800 | 9780 | 369 |
| 572 | 20240219 | 093200 | 1565773230 | 9790 | 9790 | 9800 | 9790 | 319 |
| 573 | 20240219 | 093100 | 1562648570 | 9790 | 9810 | 9810 | 9770 | 519 |
| 574 | 20240219 | 093000 | 1557562760 | 9810 | 9780 | 9830 | 9770 | 3981 |
| 575 | 20240219 | 092900 | 1518594290 | 9780 | 9800 | 9800 | 9750 | 2882 |
| 576 | 20240219 | 092800 | 1490439800 | 9800 | 9820 | 9820 | 9760 | 2433 |
| 577 | 20240219 | 092700 | 1466595700 | 9820 | 9780 | 9820 | 9780 | 1490 |
| 578 | 20240219 | 092600 | 1451997870 | 9780 | 9770 | 9790 | 9750 | 907 |
| 579 | 20240219 | 092500 | 1443139530 | 9770 | 9770 | 9780 | 9760 | 704 |
| 580 | 20240219 | 092400 | 1436261130 | 9770 | 9730 | 9770 | 9710 | 4934 |
| 581 | 20240219 | 092300 | 1388225400 | 9730 | 9770 | 9770 | 9730 | 4364 |
| 582 | 20240219 | 092200 | 1345702880 | 9780 | 9820 | 9820 | 9770 | 13000 |
| 583 | 20240219 | 092100 | 1218371270 | 9810 | 9840 | 9840 | 9810 | 3492 |
| 584 | 20240219 | 092000 | 1184062740 | 9860 | 9870 | 9870 | 9830 | 2295 |
| 585 | 20240219 | 091900 | 1161483050 | 9840 | 9870 | 9870 | 9840 | 1665 |
| 586 | 20240219 | 091800 | 1145078310 | 9870 | 9840 | 9880 | 9840 | 1147 |
| 587 | 20240219 | 091700 | 1133779520 | 9840 | 9840 | 9850 | 9830 | 989 |
| 588 | 20240219 | 091600 | 1124053310 | 9840 | 9830 | 9850 | 9820 | 1789 |
| 589 | 20240219 | 091500 | 1106474810 | 9820 | 9890 | 9890 | 9820 | 12022 |
| 590 | 20240219 | 091400 | 988061000 | 9880 | 9890 | 9890 | 9860 | 1490 |
| 591 | 20240219 | 091300 | 973343230 | 9900 | 9880 | 9900 | 9880 | 585 |
| 592 | 20240219 | 091200 | 967557860 | 9880 | 9840 | 9890 | 9840 | 404 |
| 593 | 20240219 | 091100 | 963579750 | 9840 | 9890 | 9890 | 9840 | 2271 |
| 594 | 20240219 | 091000 | 941192970 | 9880 | 9880 | 9880 | 9830 | 1300 |
| 595 | 20240219 | 090900 | 928383890 | 9840 | 9850 | 9880 | 9840 | 5320 |
| 596 | 20240219 | 090800 | 876001040 | 9830 | 9890 | 9890 | 9830 | 6298 |
| 597 | 20240219 | 090700 | 813972810 | 9860 | 9880 | 9890 | 9850 | 10774 |
| 598 | 20240219 | 090600 | 707686030 | 9880 | 9960 | 9960 | 9880 | 7479 |
| 599 | 20240219 | 090500 | 633628160 | 9930 | 9950 | 9980 | 9930 | 1000 |
| 600 | 20240219 | 090400 | 623692740 | 9980 | 9900 | 9990 | 9890 | 4585 |
| 601 | 20240219 | 090300 | 578116150 | 9900 | 9990 | 10040 | 9900 | 17622 |
| 602 | 20240219 | 090200 | 403154070 | 10000 | 9990 | 10070 | 9980 | 2511 |
| 603 | 20240219 | 090100 | 378048710 | 10080 | 9960 | 10090 | 9940 | 14967 |
| 604 | 20240219 | 090000 | 228062900 | 9960 | 10000 | 10000 | 9900 | 22118 |