31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 19537 |
| 3 | 20240219 | 191700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 4 | 20240219 | 191600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 5 | 20240219 | 191500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 6 | 20240219 | 191400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 7 | 20240219 | 191300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 8 | 20240219 | 191200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 9 | 20240219 | 191100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 10 | 20240219 | 191000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 11 | 20240219 | 190900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 12 | 20240219 | 190800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 13 | 20240219 | 190700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 14 | 20240219 | 190600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 15 | 20240219 | 190500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 16 | 20240219 | 190400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 17 | 20240219 | 190300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 18 | 20240219 | 190200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 19 | 20240219 | 190100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 20 | 20240219 | 190000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 21 | 20240219 | 185900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 22 | 20240219 | 185800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 23 | 20240219 | 185700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 24 | 20240219 | 185600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 25 | 20240219 | 185500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 26 | 20240219 | 185400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 27 | 20240219 | 185300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 28 | 20240219 | 185200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 29 | 20240219 | 185100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 30 | 20240219 | 185000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 31 | 20240219 | 184900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 32 | 20240219 | 184800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 19537 |
| 33 | 20240219 | 184700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 34 | 20240219 | 184600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 35 | 20240219 | 184500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 36 | 20240219 | 184400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 37 | 20240219 | 184300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 38 | 20240219 | 184200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 39 | 20240219 | 184100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 40 | 20240219 | 184000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 41 | 20240219 | 183900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 42 | 20240219 | 183800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 43 | 20240219 | 183700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 44 | 20240219 | 183600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 45 | 20240219 | 183500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 46 | 20240219 | 183400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 47 | 20240219 | 183300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 48 | 20240219 | 183200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 49 | 20240219 | 183100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 50 | 20240219 | 183000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 51 | 20240219 | 182900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 52 | 20240219 | 182800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 53 | 20240219 | 182700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 54 | 20240219 | 182600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 55 | 20240219 | 182500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 56 | 20240219 | 182400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 57 | 20240219 | 182300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 58 | 20240219 | 182200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 59 | 20240219 | 182100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 60 | 20240219 | 182000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 61 | 20240219 | 181900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 62 | 20240219 | 181800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 19537 |
| 63 | 20240219 | 181700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 64 | 20240219 | 181600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 65 | 20240219 | 181500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 66 | 20240219 | 181400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 67 | 20240219 | 181300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 68 | 20240219 | 181200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 69 | 20240219 | 181100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 70 | 20240219 | 181000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 71 | 20240219 | 180900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 72 | 20240219 | 180800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 73 | 20240219 | 180700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 74 | 20240219 | 180600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 75 | 20240219 | 180500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 76 | 20240219 | 180400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 77 | 20240219 | 180300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 78 | 20240219 | 180200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 79 | 20240219 | 180100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 80 | 20240219 | 180000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 81 | 20240219 | 175900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 82 | 20240219 | 175800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 83 | 20240219 | 175700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 84 | 20240219 | 175600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 85 | 20240219 | 175500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 86 | 20240219 | 175400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 87 | 20240219 | 175300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 88 | 20240219 | 175200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 89 | 20240219 | 175100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 90 | 20240219 | 175000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 91 | 20240219 | 174900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 92 | 20240219 | 174800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 19537 |
| 93 | 20240219 | 174700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 94 | 20240219 | 174600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 95 | 20240219 | 174500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 96 | 20240219 | 174400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 97 | 20240219 | 174300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 98 | 20240219 | 174200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 99 | 20240219 | 174100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 100 | 20240219 | 174000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 101 | 20240219 | 173900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 102 | 20240219 | 173800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 103 | 20240219 | 173700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 104 | 20240219 | 173600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 105 | 20240219 | 173500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 106 | 20240219 | 173400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 107 | 20240219 | 173300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 108 | 20240219 | 173200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 109 | 20240219 | 173100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 110 | 20240219 | 173000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 111 | 20240219 | 172900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 112 | 20240219 | 172800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 113 | 20240219 | 172700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 114 | 20240219 | 172600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 115 | 20240219 | 172500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 116 | 20240219 | 172400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 117 | 20240219 | 172300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 118 | 20240219 | 172200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 119 | 20240219 | 172100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 120 | 20240219 | 172000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 121 | 20240219 | 171900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 122 | 20240219 | 171800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 19537 |
| 123 | 20240219 | 171700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 124 | 20240219 | 171600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 125 | 20240219 | 171500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 126 | 20240219 | 171400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 127 | 20240219 | 171300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 128 | 20240219 | 171200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 129 | 20240219 | 171100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 130 | 20240219 | 171000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 131 | 20240219 | 170900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 132 | 20240219 | 170800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 133 | 20240219 | 170700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 134 | 20240219 | 170600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 135 | 20240219 | 170500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 136 | 20240219 | 170400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 137 | 20240219 | 170300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 138 | 20240219 | 170200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 139 | 20240219 | 170100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 140 | 20240219 | 170000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 141 | 20240219 | 165900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 142 | 20240219 | 165800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 143 | 20240219 | 165700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 144 | 20240219 | 165600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 145 | 20240219 | 165500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 146 | 20240219 | 165400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 147 | 20240219 | 165300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 148 | 20240219 | 165200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 149 | 20240219 | 165100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 150 | 20240219 | 165000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 151 | 20240219 | 164900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 152 | 20240219 | 164800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 19537 |
| 153 | 20240219 | 164700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 154 | 20240219 | 164600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 155 | 20240219 | 164500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 156 | 20240219 | 164400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 157 | 20240219 | 164300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 158 | 20240219 | 164200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 159 | 20240219 | 164100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 160 | 20240219 | 164000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 161 | 20240219 | 163900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 162 | 20240219 | 163800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 163 | 20240219 | 163700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 164 | 20240219 | 163600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 165 | 20240219 | 163500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 166 | 20240219 | 163400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 167 | 20240219 | 163300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 168 | 20240219 | 163200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 169 | 20240219 | 163100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 170 | 20240219 | 163000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 171 | 20240219 | 162900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 172 | 20240219 | 162800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 173 | 20240219 | 162700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 174 | 20240219 | 162600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 175 | 20240219 | 162500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 176 | 20240219 | 162400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 177 | 20240219 | 162300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 178 | 20240219 | 162200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 179 | 20240219 | 162100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 180 | 20240219 | 162000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 181 | 20240219 | 161900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 182 | 20240219 | 161800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 19537 |
| 183 | 20240219 | 161700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 184 | 20240219 | 161600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 185 | 20240219 | 161500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 186 | 20240219 | 161400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 187 | 20240219 | 161300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 188 | 20240219 | 161200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 189 | 20240219 | 161100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 190 | 20240219 | 161000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 191 | 20240219 | 160900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 192 | 20240219 | 160800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 193 | 20240219 | 160700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 194 | 20240219 | 160600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 195 | 20240219 | 160500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 196 | 20240219 | 160400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 197 | 20240219 | 160300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 198 | 20240219 | 160200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 199 | 20240219 | 160100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 200 | 20240219 | 160000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 201 | 20240219 | 155900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 202 | 20240219 | 155800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 203 | 20240219 | 155700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 204 | 20240219 | 155600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 205 | 20240219 | 155500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 206 | 20240219 | 155400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 207 | 20240219 | 155300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 208 | 20240219 | 155200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 209 | 20240219 | 155100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 210 | 20240219 | 155000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 211 | 20240219 | 154900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 212 | 20240219 | 154800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 19537 |
| 213 | 20240219 | 154700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 214 | 20240219 | 154600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 215 | 20240219 | 154500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 216 | 20240219 | 154400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 217 | 20240219 | 154300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 218 | 20240219 | 154200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 219 | 20240219 | 154100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 220 | 20240219 | 154000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 221 | 20240219 | 153900 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 222 | 20240219 | 153800 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 223 | 20240219 | 153700 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 224 | 20240219 | 153600 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 225 | 20240219 | 153500 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 226 | 20240219 | 153400 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 227 | 20240219 | 153300 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 228 | 20240219 | 153200 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 229 | 20240219 | 153100 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 0 |
| 230 | 20240219 | 153000 | 2830286745 | 2670 | 2670 | 2670 | 2670 | 19537 |
| 231 | 20240219 | 152900 | 2778122955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 232 | 20240219 | 152800 | 2778122955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 233 | 20240219 | 152700 | 2778122955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 234 | 20240219 | 152600 | 2778122955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 235 | 20240219 | 152500 | 2778122955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 236 | 20240219 | 152400 | 2778122955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 237 | 20240219 | 152300 | 2778122955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 238 | 20240219 | 152200 | 2778122955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 239 | 20240219 | 152100 | 2778122955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 240 | 20240219 | 152000 | 2778122955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 241 | 20240219 | 151900 | 2778122955 | 2655 | 2650 | 2655 | 2650 | 4705 |
| 242 | 20240219 | 151800 | 2765652690 | 2655 | 2655 | 2655 | 2650 | 2031 |
| 243 | 20240219 | 151700 | 2760263870 | 2650 | 2655 | 2660 | 2650 | 2313 |
| 244 | 20240219 | 151600 | 2754124645 | 2660 | 2655 | 2660 | 2655 | 1030 |
| 245 | 20240219 | 151500 | 2751389845 | 2660 | 2660 | 2660 | 2660 | 4000 |
| 246 | 20240219 | 151400 | 2740749845 | 2660 | 2660 | 2660 | 2660 | 204 |
| 247 | 20240219 | 151300 | 2740207205 | 2660 | 2660 | 2660 | 2655 | 222 |
| 248 | 20240219 | 151200 | 2739616780 | 2660 | 2665 | 2665 | 2660 | 9 |
| 249 | 20240219 | 151100 | 2739592820 | 2665 | 2660 | 2665 | 2655 | 441 |
| 250 | 20240219 | 151000 | 2738421590 | 2660 | 2660 | 2665 | 2660 | 468 |
| 251 | 20240219 | 150900 | 2737176700 | 2665 | 2665 | 2665 | 2660 | 1186 |
| 252 | 20240219 | 150800 | 2734021010 | 2665 | 2660 | 2665 | 2660 | 610 |
| 253 | 20240219 | 150700 | 2732396130 | 2665 | 2665 | 2665 | 2660 | 100 |
| 254 | 20240219 | 150600 | 2732130090 | 2665 | 2665 | 2665 | 2660 | 306 |
| 255 | 20240219 | 150500 | 2731315305 | 2665 | 2650 | 2665 | 2650 | 17137 |
| 256 | 20240219 | 150400 | 2685782040 | 2650 | 2650 | 2650 | 2650 | 1 |
| 257 | 20240219 | 150300 | 2685779390 | 2650 | 2650 | 2655 | 2650 | 6 |
| 258 | 20240219 | 150200 | 2685763480 | 2650 | 2655 | 2655 | 2645 | 238 |
| 259 | 20240219 | 150100 | 2685132935 | 2655 | 2650 | 2655 | 2645 | 1815 |
| 260 | 20240219 | 150000 | 2680323170 | 2650 | 2645 | 2650 | 2645 | 305 |
| 261 | 20240219 | 145900 | 2679515925 | 2655 | 2645 | 2655 | 2645 | 202 |
| 262 | 20240219 | 145800 | 2678981615 | 2655 | 2645 | 2655 | 2645 | 928 |
| 263 | 20240219 | 145700 | 2676523555 | 2650 | 2655 | 2655 | 2645 | 222 |
| 264 | 20240219 | 145600 | 2675936155 | 2655 | 2655 | 2655 | 2645 | 2731 |
| 265 | 20240219 | 145500 | 2668699965 | 2650 | 2645 | 2650 | 2645 | 1906 |
| 266 | 20240219 | 145400 | 2663650235 | 2650 | 2645 | 2655 | 2645 | 2967 |
| 267 | 20240219 | 145300 | 2655788685 | 2650 | 2650 | 2655 | 2645 | 1219 |
| 268 | 20240219 | 145200 | 2652559165 | 2655 | 2645 | 2655 | 2645 | 6969 |
| 269 | 20240219 | 145100 | 2634121120 | 2645 | 2650 | 2655 | 2645 | 1376 |
| 270 | 20240219 | 145000 | 2630475700 | 2655 | 2655 | 2655 | 2650 | 407 |
| 271 | 20240219 | 144900 | 2629397115 | 2650 | 2650 | 2655 | 2650 | 535 |
| 272 | 20240219 | 144800 | 2627979325 | 2655 | 2650 | 2655 | 2650 | 227 |
| 273 | 20240219 | 144700 | 2627377770 | 2655 | 2655 | 2655 | 2650 | 702 |
| 274 | 20240219 | 144600 | 2625514960 | 2655 | 2650 | 2655 | 2650 | 605 |
| 275 | 20240219 | 144500 | 2623911700 | 2655 | 2655 | 2655 | 2650 | 388 |
| 276 | 20240219 | 144400 | 2622883475 | 2655 | 2655 | 2655 | 2650 | 404 |
| 277 | 20240219 | 144300 | 2621811855 | 2650 | 2655 | 2655 | 2650 | 708 |
| 278 | 20240219 | 144200 | 2619935640 | 2650 | 2645 | 2655 | 2645 | 1011 |
| 279 | 20240219 | 144100 | 2617259975 | 2650 | 2650 | 2655 | 2645 | 8319 |
| 280 | 20240219 | 144000 | 2595215830 | 2655 | 2650 | 2655 | 2650 | 926 |
| 281 | 20240219 | 143900 | 2592761885 | 2655 | 2650 | 2655 | 2650 | 388 |
| 282 | 20240219 | 143800 | 2591733625 | 2655 | 2655 | 2655 | 2650 | 224 |
| 283 | 20240219 | 143700 | 2591140015 | 2650 | 2655 | 2655 | 2650 | 716 |
| 284 | 20240219 | 143600 | 2589240535 | 2650 | 2655 | 2655 | 2650 | 472 |
| 285 | 20240219 | 143500 | 2587989280 | 2655 | 2650 | 2655 | 2650 | 644 |
| 286 | 20240219 | 143400 | 2586282200 | 2655 | 2650 | 2655 | 2650 | 217 |
| 287 | 20240219 | 143300 | 2585706990 | 2655 | 2650 | 2655 | 2650 | 211 |
| 288 | 20240219 | 143200 | 2585147790 | 2655 | 2655 | 2655 | 2650 | 554 |
| 289 | 20240219 | 143100 | 2583679330 | 2655 | 2650 | 2655 | 2650 | 225 |
| 290 | 20240219 | 143000 | 2583082875 | 2655 | 2655 | 2655 | 2650 | 212 |
| 291 | 20240219 | 142900 | 2582521020 | 2655 | 2655 | 2655 | 2650 | 616 |
| 292 | 20240219 | 142800 | 2580886685 | 2655 | 2660 | 2660 | 2650 | 680 |
| 293 | 20240219 | 142700 | 2579081280 | 2655 | 2655 | 2660 | 2655 | 686 |
| 294 | 20240219 | 142600 | 2577259930 | 2660 | 2655 | 2660 | 2655 | 377 |
| 295 | 20240219 | 142500 | 2576258500 | 2655 | 2660 | 2660 | 2655 | 701 |
| 296 | 20240219 | 142400 | 2574397295 | 2660 | 2655 | 2660 | 2655 | 564 |
| 297 | 20240219 | 142300 | 2572899045 | 2660 | 2655 | 2660 | 2655 | 3939 |
| 298 | 20240219 | 142200 | 2562440990 | 2655 | 2650 | 2655 | 2650 | 8607 |
| 299 | 20240219 | 142100 | 2539621790 | 2650 | 2645 | 2650 | 2640 | 7296 |
| 300 | 20240219 | 142000 | 2520324740 | 2640 | 2645 | 2645 | 2640 | 1962 |
| 301 | 20240219 | 141900 | 2515145005 | 2640 | 2645 | 2645 | 2640 | 412 |
| 302 | 20240219 | 141800 | 2514057265 | 2645 | 2640 | 2645 | 2640 | 520 |
| 303 | 20240219 | 141700 | 2512684450 | 2645 | 2645 | 2645 | 2640 | 290 |
| 304 | 20240219 | 141600 | 2511918330 | 2645 | 2645 | 2645 | 2640 | 304 |
| 305 | 20240219 | 141500 | 2511115255 | 2645 | 2650 | 2650 | 2640 | 250 |
| 306 | 20240219 | 141400 | 2510455190 | 2645 | 2645 | 2650 | 2645 | 3462 |
| 307 | 20240219 | 141300 | 2501298180 | 2645 | 2640 | 2645 | 2635 | 5022 |
| 308 | 20240219 | 141200 | 2488033025 | 2640 | 2640 | 2645 | 2640 | 2131 |
| 309 | 20240219 | 141100 | 2482404585 | 2640 | 2645 | 2645 | 2635 | 2039 |
| 310 | 20240219 | 141000 | 2477022605 | 2645 | 2645 | 2645 | 2635 | 8514 |
| 311 | 20240219 | 140900 | 2454545605 | 2640 | 2640 | 2645 | 2640 | 1275 |
| 312 | 20240219 | 140800 | 2451174600 | 2640 | 2645 | 2645 | 2640 | 5672 |
| 313 | 20240219 | 140700 | 2436189585 | 2640 | 2645 | 2645 | 2640 | 4256 |
| 314 | 20240219 | 140600 | 2424941495 | 2640 | 2645 | 2645 | 2640 | 1843 |
| 315 | 20240219 | 140500 | 2420072885 | 2645 | 2640 | 2645 | 2640 | 810 |
| 316 | 20240219 | 140400 | 2417934205 | 2645 | 2640 | 2645 | 2640 | 1303 |
| 317 | 20240219 | 140300 | 2414493780 | 2640 | 2645 | 2645 | 2640 | 1681 |
| 318 | 20240219 | 140200 | 2410054300 | 2645 | 2645 | 2645 | 2640 | 454 |
| 319 | 20240219 | 140100 | 2408855175 | 2645 | 2640 | 2645 | 2640 | 2077 |
| 320 | 20240219 | 140000 | 2403366190 | 2645 | 2645 | 2645 | 2640 | 209 |
| 321 | 20240219 | 135900 | 2402814220 | 2645 | 2640 | 2645 | 2640 | 352 |
| 322 | 20240219 | 135800 | 2401884890 | 2640 | 2645 | 2645 | 2640 | 450 |
| 323 | 20240219 | 135700 | 2400696785 | 2645 | 2645 | 2645 | 2640 | 425 |
| 324 | 20240219 | 135600 | 2399573795 | 2645 | 2645 | 2645 | 2640 | 688 |
| 325 | 20240219 | 135500 | 2397755565 | 2640 | 2640 | 2640 | 2640 | 2712 |
| 326 | 20240219 | 135400 | 2390595885 | 2640 | 2645 | 2645 | 2640 | 378 |
| 327 | 20240219 | 135300 | 2389597930 | 2645 | 2645 | 2645 | 2640 | 360 |
| 328 | 20240219 | 135200 | 2388646780 | 2645 | 2650 | 2650 | 2640 | 188 |
| 329 | 20240219 | 135100 | 2388149550 | 2645 | 2650 | 2650 | 2645 | 4274 |
| 330 | 20240219 | 135000 | 2376825415 | 2650 | 2640 | 2650 | 2640 | 22889 |
| 331 | 20240219 | 134900 | 2316381705 | 2645 | 2640 | 2645 | 2640 | 1410 |
| 332 | 20240219 | 134800 | 2312654305 | 2640 | 2640 | 2645 | 2640 | 6010 |
| 333 | 20240219 | 134700 | 2296787830 | 2645 | 2640 | 2650 | 2640 | 465 |
| 334 | 20240219 | 134600 | 2295558820 | 2640 | 2645 | 2650 | 2640 | 2548 |
| 335 | 20240219 | 134500 | 2288819915 | 2645 | 2630 | 2645 | 2630 | 6355 |
| 336 | 20240219 | 134400 | 2272067280 | 2630 | 2630 | 2630 | 2625 | 1198 |
| 337 | 20240219 | 134300 | 2268918710 | 2630 | 2630 | 2635 | 2630 | 1457 |
| 338 | 20240219 | 134200 | 2265081300 | 2630 | 2630 | 2635 | 2630 | 1743 |
| 339 | 20240219 | 134100 | 2260492210 | 2630 | 2630 | 2630 | 2630 | 397 |
| 340 | 20240219 | 134000 | 2259448100 | 2630 | 2630 | 2630 | 2630 | 393 |
| 341 | 20240219 | 133900 | 2258414510 | 2635 | 2630 | 2635 | 2630 | 397 |
| 342 | 20240219 | 133800 | 2257370305 | 2630 | 2630 | 2630 | 2630 | 655 |
| 343 | 20240219 | 133700 | 2255647655 | 2630 | 2630 | 2635 | 2630 | 432 |
| 344 | 20240219 | 133600 | 2254511485 | 2630 | 2630 | 2630 | 2630 | 239 |
| 345 | 20240219 | 133500 | 2253882915 | 2630 | 2630 | 2630 | 2630 | 201 |
| 346 | 20240219 | 133400 | 2253354285 | 2630 | 2635 | 2635 | 2630 | 557 |
| 347 | 20240219 | 133300 | 2251889185 | 2635 | 2630 | 2635 | 2630 | 316 |
| 348 | 20240219 | 133200 | 2251057945 | 2630 | 2630 | 2635 | 2630 | 697 |
| 349 | 20240219 | 133100 | 2249222470 | 2630 | 2625 | 2630 | 2625 | 3283 |
| 350 | 20240219 | 133000 | 2240589230 | 2625 | 2625 | 2625 | 2625 | 431 |
| 351 | 20240219 | 132900 | 2239457855 | 2625 | 2630 | 2630 | 2625 | 544 |
| 352 | 20240219 | 132800 | 2238028710 | 2630 | 2635 | 2635 | 2630 | 202 |
| 353 | 20240219 | 132700 | 2237497445 | 2635 | 2625 | 2635 | 2625 | 3400 |
| 354 | 20240219 | 132600 | 2228558125 | 2625 | 2625 | 2625 | 2625 | 199 |
| 355 | 20240219 | 132500 | 2228035750 | 2625 | 2625 | 2625 | 2625 | 201 |
| 356 | 20240219 | 132400 | 2227508125 | 2625 | 2625 | 2625 | 2625 | 464 |
| 357 | 20240219 | 132300 | 2226290125 | 2630 | 2630 | 2630 | 2630 | 1317 |
| 358 | 20240219 | 132200 | 2222826415 | 2630 | 2630 | 2630 | 2625 | 418 |
| 359 | 20240219 | 132100 | 2221728200 | 2630 | 2630 | 2630 | 2630 | 701 |
| 360 | 20240219 | 132000 | 2219884570 | 2630 | 2625 | 2630 | 2625 | 1876 |
| 361 | 20240219 | 131900 | 2214952805 | 2625 | 2625 | 2625 | 2625 | 707 |
| 362 | 20240219 | 131800 | 2213096930 | 2625 | 2630 | 2630 | 2625 | 231 |
| 363 | 20240219 | 131700 | 2212490405 | 2630 | 2625 | 2630 | 2625 | 886 |
| 364 | 20240219 | 131600 | 2210163395 | 2630 | 2625 | 2635 | 2625 | 715 |
| 365 | 20240219 | 131500 | 2208283695 | 2625 | 2635 | 2635 | 2625 | 944 |
| 366 | 20240219 | 131400 | 2205803670 | 2630 | 2630 | 2630 | 2630 | 378 |
| 367 | 20240219 | 131300 | 2204809530 | 2630 | 2630 | 2635 | 2625 | 635 |
| 368 | 20240219 | 131200 | 2203140540 | 2630 | 2630 | 2635 | 2625 | 841 |
| 369 | 20240219 | 131100 | 2200929665 | 2630 | 2635 | 2635 | 2630 | 1743 |
| 370 | 20240219 | 131000 | 2196345520 | 2630 | 2635 | 2635 | 2630 | 2965 |
| 371 | 20240219 | 130900 | 2188547325 | 2635 | 2630 | 2635 | 2630 | 252 |
| 372 | 20240219 | 130800 | 2187884445 | 2630 | 2635 | 2635 | 2630 | 641 |
| 373 | 20240219 | 130700 | 2186196565 | 2630 | 2635 | 2635 | 2630 | 421 |
| 374 | 20240219 | 130600 | 2185089285 | 2630 | 2630 | 2630 | 2630 | 1257 |
| 375 | 20240219 | 130500 | 2181783375 | 2635 | 2635 | 2635 | 2630 | 447 |
| 376 | 20240219 | 130400 | 2180606560 | 2635 | 2635 | 2635 | 2630 | 251 |
| 377 | 20240219 | 130300 | 2179946180 | 2630 | 2630 | 2635 | 2630 | 430 |
| 378 | 20240219 | 130200 | 2178815265 | 2635 | 2630 | 2635 | 2630 | 810 |
| 379 | 20240219 | 130100 | 2176681925 | 2630 | 2630 | 2630 | 2630 | 871 |
| 380 | 20240219 | 130000 | 2174391195 | 2630 | 2630 | 2630 | 2630 | 401 |
| 381 | 20240219 | 125900 | 2173336565 | 2630 | 2630 | 2635 | 2630 | 466 |
| 382 | 20240219 | 125800 | 2172110975 | 2635 | 2630 | 2635 | 2630 | 1193 |
| 383 | 20240219 | 125700 | 2168973365 | 2635 | 2635 | 2635 | 2630 | 403 |
| 384 | 20240219 | 125600 | 2167912520 | 2635 | 2635 | 2635 | 2630 | 518 |
| 385 | 20240219 | 125500 | 2166549610 | 2635 | 2630 | 2635 | 2630 | 201 |
| 386 | 20240219 | 125400 | 2166020965 | 2635 | 2635 | 2635 | 2630 | 213 |
| 387 | 20240219 | 125300 | 2165460715 | 2635 | 2635 | 2635 | 2630 | 506 |
| 388 | 20240219 | 125200 | 2164129500 | 2635 | 2630 | 2635 | 2630 | 591 |
| 389 | 20240219 | 125100 | 2162574770 | 2635 | 2630 | 2635 | 2630 | 447 |
| 390 | 20240219 | 125000 | 2161397940 | 2635 | 2635 | 2635 | 2630 | 314 |
| 391 | 20240219 | 124900 | 2160571555 | 2635 | 2635 | 2635 | 2630 | 456 |
| 392 | 20240219 | 124800 | 2159371995 | 2635 | 2630 | 2635 | 2630 | 310 |
| 393 | 20240219 | 124700 | 2158556185 | 2635 | 2635 | 2635 | 2630 | 780 |
| 394 | 20240219 | 124600 | 2156501890 | 2635 | 2635 | 2635 | 2630 | 862 |
| 395 | 20240219 | 124500 | 2154232495 | 2635 | 2635 | 2640 | 2630 | 2581 |
| 396 | 20240219 | 124400 | 2147432680 | 2640 | 2640 | 2640 | 2640 | 4 |
| 397 | 20240219 | 124300 | 2147422120 | 2635 | 2640 | 2640 | 2635 | 382 |
| 398 | 20240219 | 124200 | 2146415525 | 2640 | 2635 | 2640 | 2635 | 1229 |
| 399 | 20240219 | 124100 | 2143177070 | 2640 | 2635 | 2640 | 2635 | 873 |
| 400 | 20240219 | 124000 | 2140876670 | 2640 | 2635 | 2640 | 2635 | 2721 |
| 401 | 20240219 | 123900 | 2133706710 | 2635 | 2635 | 2640 | 2635 | 9669 |
| 402 | 20240219 | 123800 | 2108228875 | 2635 | 2635 | 2635 | 2630 | 336 |
| 403 | 20240219 | 123700 | 2107344960 | 2630 | 2635 | 2635 | 2630 | 247 |
| 404 | 20240219 | 123600 | 2106695120 | 2630 | 2635 | 2635 | 2630 | 424 |
| 405 | 20240219 | 123500 | 2105579965 | 2635 | 2630 | 2635 | 2630 | 705 |
| 406 | 20240219 | 123400 | 2103724225 | 2635 | 2625 | 2635 | 2625 | 5352 |
| 407 | 20240219 | 123300 | 2089644495 | 2630 | 2630 | 2630 | 2625 | 225 |
| 408 | 20240219 | 123200 | 2089053750 | 2630 | 2630 | 2630 | 2625 | 623 |
| 409 | 20240219 | 123100 | 2087417090 | 2630 | 2630 | 2630 | 2625 | 265 |
| 410 | 20240219 | 123000 | 2086721250 | 2630 | 2625 | 2630 | 2620 | 347 |
| 411 | 20240219 | 122900 | 2085810845 | 2625 | 2625 | 2625 | 2620 | 401 |
| 412 | 20240219 | 122800 | 2084760125 | 2625 | 2630 | 2630 | 2625 | 367 |
| 413 | 20240219 | 122700 | 2083796720 | 2630 | 2620 | 2630 | 2620 | 2474 |
| 414 | 20240219 | 122600 | 2077306370 | 2620 | 2620 | 2620 | 2620 | 201 |
| 415 | 20240219 | 122500 | 2076779750 | 2620 | 2620 | 2620 | 2620 | 427 |
| 416 | 20240219 | 122400 | 2075661010 | 2625 | 2615 | 2625 | 2615 | 1067 |
| 417 | 20240219 | 122300 | 2072865485 | 2620 | 2615 | 2620 | 2615 | 2276 |
| 418 | 20240219 | 122200 | 2066906040 | 2615 | 2615 | 2620 | 2615 | 964 |
| 419 | 20240219 | 122100 | 2064382695 | 2620 | 2615 | 2620 | 2615 | 418 |
| 420 | 20240219 | 122000 | 2063289465 | 2620 | 2620 | 2620 | 2620 | 2854 |
| 421 | 20240219 | 121900 | 2055811985 | 2620 | 2620 | 2625 | 2620 | 1448 |
| 422 | 20240219 | 121800 | 2052013465 | 2620 | 2620 | 2620 | 2615 | 2595 |
| 423 | 20240219 | 121700 | 2045217095 | 2620 | 2620 | 2620 | 2620 | 783 |
| 424 | 20240219 | 121600 | 2043165635 | 2625 | 2625 | 2625 | 2620 | 8509 |
| 425 | 20240219 | 121500 | 2020871945 | 2620 | 2620 | 2625 | 2620 | 473 |
| 426 | 20240219 | 121400 | 2019632185 | 2625 | 2625 | 2625 | 2625 | 39 |
| 427 | 20240219 | 121300 | 2019529810 | 2620 | 2625 | 2625 | 2620 | 630 |
| 428 | 20240219 | 121200 | 2017877065 | 2620 | 2625 | 2625 | 2620 | 574 |
| 429 | 20240219 | 121100 | 2016372280 | 2625 | 2620 | 2625 | 2620 | 1044 |
| 430 | 20240219 | 121000 | 2013632785 | 2625 | 2625 | 2630 | 2625 | 2757 |
| 431 | 20240219 | 120900 | 2006395595 | 2625 | 2625 | 2625 | 2625 | 337 |
| 432 | 20240219 | 120800 | 2005510970 | 2625 | 2625 | 2625 | 2625 | 1952 |
| 433 | 20240219 | 120700 | 2000386970 | 2625 | 2625 | 2625 | 2625 | 331 |
| 434 | 20240219 | 120600 | 1999518095 | 2625 | 2625 | 2630 | 2625 | 275 |
| 435 | 20240219 | 120500 | 1998796210 | 2625 | 2630 | 2630 | 2625 | 447 |
| 436 | 20240219 | 120400 | 1997622830 | 2630 | 2630 | 2630 | 2625 | 787 |
| 437 | 20240219 | 120300 | 1995554995 | 2625 | 2625 | 2630 | 2625 | 1015 |
| 438 | 20240219 | 120200 | 1992890320 | 2625 | 2630 | 2630 | 2625 | 738 |
| 439 | 20240219 | 120100 | 1990953025 | 2630 | 2625 | 2630 | 2625 | 461 |
| 440 | 20240219 | 120000 | 1989742585 | 2630 | 2625 | 2630 | 2625 | 255 |
| 441 | 20240219 | 115900 | 1989072970 | 2625 | 2625 | 2625 | 2625 | 201 |
| 442 | 20240219 | 115800 | 1988545345 | 2625 | 2625 | 2630 | 2625 | 413 |
| 443 | 20240219 | 115700 | 1987461195 | 2625 | 2625 | 2630 | 2625 | 596 |
| 444 | 20240219 | 115600 | 1985896195 | 2625 | 2625 | 2630 | 2625 | 820 |
| 445 | 20240219 | 115500 | 1983740870 | 2625 | 2625 | 2630 | 2625 | 789 |
| 446 | 20240219 | 115400 | 1981668240 | 2630 | 2630 | 2630 | 2625 | 1089 |
| 447 | 20240219 | 115300 | 1978804370 | 2625 | 2635 | 2635 | 2625 | 6753 |
| 448 | 20240219 | 115200 | 1961012005 | 2630 | 2630 | 2630 | 2630 | 1987 |
| 449 | 20240219 | 115100 | 1955786195 | 2630 | 2630 | 2635 | 2630 | 1664 |
| 450 | 20240219 | 115000 | 1951409680 | 2630 | 2630 | 2635 | 2630 | 848 |
| 451 | 20240219 | 114900 | 1949178905 | 2630 | 2635 | 2635 | 2630 | 319 |
| 452 | 20240219 | 114800 | 1948339930 | 2635 | 2630 | 2635 | 2625 | 2888 |
| 453 | 20240219 | 114700 | 1940748315 | 2630 | 2625 | 2630 | 2625 | 3060 |
| 454 | 20240219 | 114600 | 1932715010 | 2630 | 2625 | 2630 | 2625 | 4279 |
| 455 | 20240219 | 114500 | 1921480900 | 2625 | 2620 | 2630 | 2620 | 6574 |
| 456 | 20240219 | 114400 | 1904249985 | 2620 | 2625 | 2625 | 2615 | 16165 |
| 457 | 20240219 | 114300 | 1861955230 | 2625 | 2635 | 2635 | 2625 | 14348 |
| 458 | 20240219 | 114200 | 1824259280 | 2635 | 2640 | 2640 | 2635 | 2284 |
| 459 | 20240219 | 114100 | 1818240445 | 2640 | 2645 | 2645 | 2625 | 46190 |
| 460 | 20240219 | 114000 | 1696501415 | 2650 | 2650 | 2650 | 2645 | 553 |
| 461 | 20240219 | 113900 | 1695038100 | 2650 | 2645 | 2650 | 2645 | 208 |
| 462 | 20240219 | 113800 | 1694487930 | 2650 | 2650 | 2650 | 2645 | 356 |
| 463 | 20240219 | 113700 | 1693545535 | 2650 | 2645 | 2650 | 2645 | 434 |
| 464 | 20240219 | 113600 | 1692397595 | 2645 | 2645 | 2645 | 2645 | 3134 |
| 465 | 20240219 | 113500 | 1684108165 | 2650 | 2650 | 2650 | 2645 | 8371 |
| 466 | 20240219 | 113400 | 1661965420 | 2645 | 2645 | 2650 | 2645 | 749 |
| 467 | 20240219 | 113300 | 1659984310 | 2650 | 2650 | 2650 | 2645 | 1071 |
| 468 | 20240219 | 113200 | 1657150500 | 2650 | 2650 | 2650 | 2645 | 152 |
| 469 | 20240219 | 113100 | 1656748330 | 2645 | 2645 | 2650 | 2645 | 524 |
| 470 | 20240219 | 113000 | 1655362045 | 2650 | 2650 | 2650 | 2645 | 428 |
| 471 | 20240219 | 112900 | 1654229825 | 2645 | 2645 | 2650 | 2645 | 485 |
| 472 | 20240219 | 112800 | 1652946250 | 2645 | 2650 | 2650 | 2645 | 9431 |
| 473 | 20240219 | 112700 | 1627989635 | 2650 | 2655 | 2655 | 2650 | 2907 |
| 474 | 20240219 | 112600 | 1620286060 | 2655 | 2650 | 2655 | 2650 | 6675 |
| 475 | 20240219 | 112500 | 1602597130 | 2655 | 2655 | 2655 | 2650 | 953 |
| 476 | 20240219 | 112400 | 1600070915 | 2650 | 2655 | 2655 | 2650 | 483 |
| 477 | 20240219 | 112300 | 1598790500 | 2650 | 2655 | 2655 | 2650 | 3652 |
| 478 | 20240219 | 112200 | 1589097475 | 2655 | 2655 | 2655 | 2655 | 7922 |
| 479 | 20240219 | 112100 | 1568064565 | 2655 | 2655 | 2660 | 2655 | 819 |
| 480 | 20240219 | 112000 | 1565890115 | 2655 | 2660 | 2660 | 2655 | 1055 |
| 481 | 20240219 | 111900 | 1563087835 | 2655 | 2660 | 2660 | 2655 | 4530 |
| 482 | 20240219 | 111800 | 1551059825 | 2655 | 2655 | 2655 | 2655 | 201 |
| 483 | 20240219 | 111700 | 1550526170 | 2655 | 2660 | 2660 | 2655 | 1047 |
| 484 | 20240219 | 111600 | 1547745710 | 2660 | 2660 | 2660 | 2655 | 1551 |
| 485 | 20240219 | 111500 | 1543622010 | 2660 | 2655 | 2660 | 2655 | 1274 |
| 486 | 20240219 | 111400 | 1540238465 | 2655 | 2660 | 2660 | 2655 | 213 |
| 487 | 20240219 | 111300 | 1539672940 | 2660 | 2660 | 2660 | 2655 | 582 |
| 488 | 20240219 | 111200 | 1538126725 | 2660 | 2660 | 2665 | 2655 | 10432 |
| 489 | 20240219 | 111100 | 1510376740 | 2660 | 2665 | 2665 | 2660 | 5546 |
| 490 | 20240219 | 111000 | 1495624260 | 2660 | 2660 | 2660 | 2660 | 381 |
| 491 | 20240219 | 110900 | 1494610800 | 2660 | 2660 | 2660 | 2660 | 758 |
| 492 | 20240219 | 110800 | 1492594520 | 2660 | 2660 | 2660 | 2660 | 21 |
| 493 | 20240219 | 110700 | 1492538660 | 2660 | 2665 | 2665 | 2660 | 1960 |
| 494 | 20240219 | 110600 | 1487325035 | 2665 | 2665 | 2665 | 2660 | 1116 |
| 495 | 20240219 | 110500 | 1484353210 | 2665 | 2675 | 2675 | 2665 | 9086 |
| 496 | 20240219 | 110400 | 1460138900 | 2670 | 2670 | 2670 | 2665 | 9209 |
| 497 | 20240219 | 110300 | 1435551875 | 2670 | 2665 | 2670 | 2665 | 442 |
| 498 | 20240219 | 110200 | 1434373925 | 2670 | 2675 | 2675 | 2670 | 5502 |
| 499 | 20240219 | 110100 | 1419683575 | 2675 | 2670 | 2675 | 2670 | 186 |
| 500 | 20240219 | 110000 | 1419186925 | 2670 | 2670 | 2675 | 2670 | 8014 |
| 501 | 20240219 | 105900 | 1397789535 | 2670 | 2670 | 2670 | 2665 | 560 |
| 502 | 20240219 | 105800 | 1396297085 | 2670 | 2665 | 2670 | 2665 | 344 |
| 503 | 20240219 | 105700 | 1395379795 | 2670 | 2670 | 2670 | 2665 | 212 |
| 504 | 20240219 | 105600 | 1394814760 | 2670 | 2670 | 2670 | 2665 | 548 |
| 505 | 20240219 | 105500 | 1393353425 | 2670 | 2665 | 2670 | 2665 | 454 |
| 506 | 20240219 | 105400 | 1392143455 | 2670 | 2670 | 2670 | 2670 | 845 |
| 507 | 20240219 | 105300 | 1389887305 | 2670 | 2670 | 2670 | 2665 | 3996 |
| 508 | 20240219 | 105200 | 1379230190 | 2670 | 2665 | 2670 | 2665 | 1408 |
| 509 | 20240219 | 105100 | 1375472850 | 2670 | 2665 | 2670 | 2665 | 225 |
| 510 | 20240219 | 105000 | 1374873095 | 2670 | 2665 | 2670 | 2665 | 365 |
| 511 | 20240219 | 104900 | 1373900350 | 2670 | 2675 | 2675 | 2665 | 355 |
| 512 | 20240219 | 104800 | 1372953195 | 2675 | 2675 | 2675 | 2665 | 2785 |
| 513 | 20240219 | 104700 | 1365519060 | 2675 | 2670 | 2675 | 2670 | 1052 |
| 514 | 20240219 | 104600 | 1362710180 | 2670 | 2670 | 2670 | 2665 | 6694 |
| 515 | 20240219 | 104500 | 1344853740 | 2665 | 2665 | 2670 | 2665 | 2160 |
| 516 | 20240219 | 104400 | 1339097270 | 2670 | 2670 | 2670 | 2665 | 45 |
| 517 | 20240219 | 104300 | 1338977300 | 2665 | 2675 | 2675 | 2665 | 1760 |
| 518 | 20240219 | 104200 | 1334280165 | 2675 | 2675 | 2675 | 2670 | 656 |
| 519 | 20240219 | 104100 | 1332528360 | 2675 | 2670 | 2675 | 2670 | 4844 |
| 520 | 20240219 | 104000 | 1319574340 | 2675 | 2670 | 2675 | 2670 | 871 |
| 521 | 20240219 | 103900 | 1317246980 | 2670 | 2670 | 2675 | 2670 | 5614 |
| 522 | 20240219 | 103800 | 1302257060 | 2675 | 2670 | 2675 | 2665 | 1289 |
| 523 | 20240219 | 103700 | 1298816170 | 2670 | 2670 | 2670 | 2670 | 211 |
| 524 | 20240219 | 103600 | 1298252800 | 2670 | 2670 | 2670 | 2665 | 583 |
| 525 | 20240219 | 103500 | 1296698180 | 2670 | 2665 | 2670 | 2665 | 1179 |
| 526 | 20240219 | 103400 | 1293554265 | 2665 | 2670 | 2670 | 2665 | 11488 |
| 527 | 20240219 | 103300 | 1262938730 | 2665 | 2670 | 2670 | 2665 | 3468 |
| 528 | 20240219 | 103200 | 1253696490 | 2670 | 2670 | 2670 | 2665 | 10189 |
| 529 | 20240219 | 103100 | 1226495670 | 2675 | 2670 | 2675 | 2670 | 927 |
| 530 | 20240219 | 103000 | 1224020545 | 2675 | 2675 | 2675 | 2670 | 237 |
| 531 | 20240219 | 102900 | 1223387745 | 2670 | 2670 | 2675 | 2670 | 5184 |
| 532 | 20240219 | 102800 | 1209546460 | 2670 | 2680 | 2680 | 2670 | 715 |
| 533 | 20240219 | 102700 | 1207636885 | 2675 | 2670 | 2675 | 2670 | 4105 |
| 534 | 20240219 | 102600 | 1196656260 | 2670 | 2675 | 2675 | 2670 | 1941 |
| 535 | 20240219 | 102500 | 1191465090 | 2675 | 2675 | 2675 | 2670 | 2394 |
| 536 | 20240219 | 102400 | 1185063120 | 2675 | 2670 | 2675 | 2670 | 1752 |
| 537 | 20240219 | 102300 | 1180377740 | 2670 | 2670 | 2675 | 2670 | 4312 |
| 538 | 20240219 | 102200 | 1168854580 | 2670 | 2675 | 2675 | 2670 | 1971 |
| 539 | 20240219 | 102100 | 1163591510 | 2675 | 2670 | 2675 | 2670 | 862 |
| 540 | 20240219 | 102000 | 1161287775 | 2675 | 2675 | 2675 | 2670 | 708 |
| 541 | 20240219 | 101900 | 1159393915 | 2675 | 2675 | 2675 | 2670 | 919 |
| 542 | 20240219 | 101800 | 1156940165 | 2670 | 2670 | 2670 | 2670 | 411 |
| 543 | 20240219 | 101700 | 1155842795 | 2675 | 2675 | 2675 | 2670 | 2898 |
| 544 | 20240219 | 101600 | 1148102385 | 2670 | 2675 | 2675 | 2670 | 1694 |
| 545 | 20240219 | 101500 | 1143570995 | 2675 | 2675 | 2680 | 2675 | 5846 |
| 546 | 20240219 | 101400 | 1127932205 | 2680 | 2680 | 2680 | 2675 | 1787 |
| 547 | 20240219 | 101300 | 1123145280 | 2680 | 2675 | 2680 | 2675 | 1677 |
| 548 | 20240219 | 101200 | 1118659220 | 2675 | 2675 | 2680 | 2675 | 5448 |
| 549 | 20240219 | 101100 | 1104079240 | 2680 | 2680 | 2680 | 2675 | 4563 |
| 550 | 20240219 | 101000 | 1091873180 | 2685 | 2680 | 2685 | 2680 | 5846 |
| 551 | 20240219 | 100900 | 1076205890 | 2680 | 2680 | 2680 | 2680 | 2875 |
| 552 | 20240219 | 100800 | 1068500890 | 2680 | 2680 | 2680 | 2680 | 160 |
| 553 | 20240219 | 100700 | 1068072090 | 2680 | 2680 | 2680 | 2680 | 592 |
| 554 | 20240219 | 100600 | 1066485530 | 2680 | 2680 | 2685 | 2680 | 1583 |
| 555 | 20240219 | 100500 | 1062243085 | 2680 | 2680 | 2685 | 2680 | 341 |
| 556 | 20240219 | 100400 | 1061329015 | 2680 | 2680 | 2680 | 2675 | 1320 |
| 557 | 20240219 | 100300 | 1057791955 | 2680 | 2675 | 2685 | 2675 | 4820 |
| 558 | 20240219 | 100200 | 1044876070 | 2680 | 2685 | 2685 | 2675 | 3953 |
| 559 | 20240219 | 100100 | 1034288815 | 2685 | 2680 | 2685 | 2680 | 2150 |
| 560 | 20240219 | 100000 | 1028526810 | 2680 | 2680 | 2680 | 2675 | 2152 |
| 561 | 20240219 | 095900 | 1022762295 | 2685 | 2675 | 2685 | 2675 | 1016 |
| 562 | 20240219 | 095800 | 1020042055 | 2680 | 2680 | 2685 | 2675 | 9793 |
| 563 | 20240219 | 095700 | 993797665 | 2680 | 2680 | 2680 | 2680 | 24 |
| 564 | 20240219 | 095600 | 993733345 | 2685 | 2685 | 2685 | 2680 | 263 |
| 565 | 20240219 | 095500 | 993027200 | 2680 | 2680 | 2680 | 2680 | 395 |
| 566 | 20240219 | 095400 | 991968600 | 2685 | 2685 | 2685 | 2685 | 240 |
| 567 | 20240219 | 095300 | 991324200 | 2685 | 2685 | 2685 | 2680 | 1358 |
| 568 | 20240219 | 095200 | 987677975 | 2685 | 2690 | 2690 | 2685 | 291 |
| 569 | 20240219 | 095100 | 986896140 | 2690 | 2685 | 2690 | 2680 | 1664 |
| 570 | 20240219 | 095000 | 982428620 | 2685 | 2680 | 2685 | 2680 | 1165 |
| 571 | 20240219 | 094900 | 979301850 | 2680 | 2680 | 2685 | 2680 | 1928 |
| 572 | 20240219 | 094800 | 974129560 | 2685 | 2685 | 2685 | 2685 | 4920 |
| 573 | 20240219 | 094700 | 960919360 | 2680 | 2685 | 2685 | 2680 | 283 |
| 574 | 20240219 | 094600 | 960159895 | 2685 | 2685 | 2685 | 2685 | 0 |
| 575 | 20240219 | 094500 | 960159895 | 2685 | 2685 | 2685 | 2685 | 11 |
| 576 | 20240219 | 094400 | 960130360 | 2680 | 2685 | 2685 | 2680 | 366 |
| 577 | 20240219 | 094300 | 959148015 | 2685 | 2680 | 2685 | 2680 | 109 |
| 578 | 20240219 | 094200 | 958855565 | 2685 | 2685 | 2690 | 2685 | 1686 |
| 579 | 20240219 | 094100 | 954328395 | 2690 | 2680 | 2690 | 2680 | 2036 |
| 580 | 20240219 | 094000 | 948867345 | 2680 | 2685 | 2685 | 2680 | 701 |
| 581 | 20240219 | 093900 | 946985165 | 2680 | 2685 | 2685 | 2680 | 966 |
| 582 | 20240219 | 093800 | 944392515 | 2685 | 2685 | 2685 | 2680 | 89 |
| 583 | 20240219 | 093700 | 944153735 | 2680 | 2685 | 2685 | 2680 | 1066 |
| 584 | 20240219 | 093600 | 941295520 | 2680 | 2680 | 2685 | 2680 | 1374 |
| 585 | 20240219 | 093500 | 937612190 | 2685 | 2675 | 2685 | 2675 | 4423 |
| 586 | 20240219 | 093400 | 925761690 | 2680 | 2690 | 2690 | 2675 | 16422 |
| 587 | 20240219 | 093300 | 881729010 | 2690 | 2695 | 2695 | 2690 | 144 |
| 588 | 20240219 | 093200 | 881341645 | 2695 | 2690 | 2695 | 2690 | 613 |
| 589 | 20240219 | 093100 | 879692665 | 2685 | 2685 | 2690 | 2685 | 2746 |
| 590 | 20240219 | 093000 | 872319650 | 2680 | 2690 | 2690 | 2680 | 12397 |
| 591 | 20240219 | 092900 | 839036450 | 2695 | 2690 | 2695 | 2685 | 2122 |
| 592 | 20240219 | 092800 | 833328245 | 2695 | 2690 | 2695 | 2685 | 3768 |
| 593 | 20240219 | 092700 | 823186200 | 2695 | 2695 | 2695 | 2685 | 3064 |
| 594 | 20240219 | 092600 | 814942870 | 2695 | 2695 | 2695 | 2695 | 1562 |
| 595 | 20240219 | 092500 | 810733280 | 2700 | 2700 | 2705 | 2695 | 2815 |
| 596 | 20240219 | 092400 | 803123780 | 2695 | 2695 | 2695 | 2685 | 4462 |
| 597 | 20240219 | 092300 | 791112465 | 2690 | 2690 | 2695 | 2690 | 4182 |
| 598 | 20240219 | 092200 | 779862835 | 2695 | 2695 | 2700 | 2695 | 3716 |
| 599 | 20240219 | 092100 | 769847715 | 2700 | 2700 | 2700 | 2695 | 11392 |
| 600 | 20240219 | 092000 | 739137955 | 2700 | 2705 | 2705 | 2700 | 14052 |
| 601 | 20240219 | 091900 | 701169845 | 2710 | 2710 | 2710 | 2710 | 31 |
| 602 | 20240219 | 091800 | 701085835 | 2710 | 2710 | 2710 | 2710 | 2297 |
| 603 | 20240219 | 091700 | 694860965 | 2715 | 2710 | 2715 | 2710 | 2732 |
| 604 | 20240219 | 091600 | 687457210 | 2710 | 2715 | 2715 | 2710 | 4616 |
| 605 | 20240219 | 091500 | 674932490 | 2710 | 2710 | 2710 | 2705 | 2632 |
| 606 | 20240219 | 091400 | 667807610 | 2710 | 2725 | 2725 | 2695 | 39626 |
| 607 | 20240219 | 091300 | 560531420 | 2725 | 2725 | 2725 | 2715 | 10590 |
| 608 | 20240219 | 091200 | 531719860 | 2720 | 2725 | 2725 | 2715 | 2256 |
| 609 | 20240219 | 091100 | 525580180 | 2715 | 2730 | 2735 | 2715 | 23892 |
| 610 | 20240219 | 091000 | 460456195 | 2735 | 2735 | 2735 | 2725 | 3252 |
| 611 | 20240219 | 090900 | 451569580 | 2725 | 2740 | 2740 | 2720 | 16456 |
| 612 | 20240219 | 090800 | 406624225 | 2735 | 2735 | 2740 | 2725 | 10777 |
| 613 | 20240219 | 090700 | 377156150 | 2730 | 2725 | 2730 | 2720 | 27709 |
| 614 | 20240219 | 090600 | 301532545 | 2720 | 2715 | 2725 | 2715 | 6558 |
| 615 | 20240219 | 090500 | 283684270 | 2715 | 2715 | 2715 | 2715 | 8061 |
| 616 | 20240219 | 090400 | 261798655 | 2715 | 2720 | 2720 | 2715 | 7568 |
| 617 | 20240219 | 090300 | 241242410 | 2720 | 2720 | 2720 | 2710 | 13092 |
| 618 | 20240219 | 090200 | 205654975 | 2720 | 2715 | 2735 | 2710 | 44150 |
| 619 | 20240219 | 090100 | 85398110 | 2715 | 2700 | 2720 | 2700 | 15993 |
| 620 | 20240219 | 090000 | 42130810 | 2700 | 2695 | 2700 | 2695 | 15027 |