32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 3986 |
| 3 | 20240219 | 190300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 4 | 20240219 | 190200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 5 | 20240219 | 190100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 6 | 20240219 | 190000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 7 | 20240219 | 185900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 8 | 20240219 | 185800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 9 | 20240219 | 185700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 10 | 20240219 | 185600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 11 | 20240219 | 185500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 12 | 20240219 | 185400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 13 | 20240219 | 185300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 14 | 20240219 | 185200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 15 | 20240219 | 185100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 16 | 20240219 | 185000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 17 | 20240219 | 184900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 18 | 20240219 | 184800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 19 | 20240219 | 184700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 20 | 20240219 | 184600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 21 | 20240219 | 184500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 22 | 20240219 | 184400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 23 | 20240219 | 184300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 24 | 20240219 | 184200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 25 | 20240219 | 184100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 26 | 20240219 | 184000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 27 | 20240219 | 183900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 28 | 20240219 | 183800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 29 | 20240219 | 183700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 30 | 20240219 | 183600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 31 | 20240219 | 183500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 32 | 20240219 | 183400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 3986 |
| 33 | 20240219 | 183300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 34 | 20240219 | 183200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 35 | 20240219 | 183100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 36 | 20240219 | 183000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 37 | 20240219 | 182900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 38 | 20240219 | 182800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 39 | 20240219 | 182700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 40 | 20240219 | 182600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 41 | 20240219 | 182500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 42 | 20240219 | 182400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 43 | 20240219 | 182300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 44 | 20240219 | 182200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 45 | 20240219 | 182100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 46 | 20240219 | 182000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 47 | 20240219 | 181900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 48 | 20240219 | 181800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 49 | 20240219 | 181700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 50 | 20240219 | 181600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 51 | 20240219 | 181500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 52 | 20240219 | 181400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 53 | 20240219 | 181300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 54 | 20240219 | 181200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 55 | 20240219 | 181100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 56 | 20240219 | 181000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 57 | 20240219 | 180900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 58 | 20240219 | 180800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 59 | 20240219 | 180700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 60 | 20240219 | 180600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 61 | 20240219 | 180500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 62 | 20240219 | 180400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 3986 |
| 63 | 20240219 | 180300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 64 | 20240219 | 180200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 65 | 20240219 | 180100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 66 | 20240219 | 180000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 67 | 20240219 | 175900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 68 | 20240219 | 175800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 69 | 20240219 | 175700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 70 | 20240219 | 175600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 71 | 20240219 | 175500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 72 | 20240219 | 175400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 73 | 20240219 | 175300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 74 | 20240219 | 175200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 75 | 20240219 | 175100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 76 | 20240219 | 175000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 77 | 20240219 | 174900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 78 | 20240219 | 174800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 79 | 20240219 | 174700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 80 | 20240219 | 174600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 81 | 20240219 | 174500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 82 | 20240219 | 174400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 83 | 20240219 | 174300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 84 | 20240219 | 174200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 85 | 20240219 | 174100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 86 | 20240219 | 174000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 87 | 20240219 | 173900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 88 | 20240219 | 173800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 89 | 20240219 | 173700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 90 | 20240219 | 173600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 91 | 20240219 | 173500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 92 | 20240219 | 173400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 3986 |
| 93 | 20240219 | 173300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 94 | 20240219 | 173200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 95 | 20240219 | 173100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 96 | 20240219 | 173000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 97 | 20240219 | 172900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 98 | 20240219 | 172800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 99 | 20240219 | 172700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 100 | 20240219 | 172600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 101 | 20240219 | 172500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 102 | 20240219 | 172400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 103 | 20240219 | 172300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 104 | 20240219 | 172200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 105 | 20240219 | 172100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 106 | 20240219 | 172000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 107 | 20240219 | 171900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 108 | 20240219 | 171800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 109 | 20240219 | 171700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 110 | 20240219 | 171600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 111 | 20240219 | 171500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 112 | 20240219 | 171400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 113 | 20240219 | 171300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 114 | 20240219 | 171200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 115 | 20240219 | 171100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 116 | 20240219 | 171000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 117 | 20240219 | 170900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 118 | 20240219 | 170800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 119 | 20240219 | 170700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 120 | 20240219 | 170600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 121 | 20240219 | 170500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 122 | 20240219 | 170400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 3986 |
| 123 | 20240219 | 170300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 124 | 20240219 | 170200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 125 | 20240219 | 170100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 126 | 20240219 | 170000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 127 | 20240219 | 165900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 128 | 20240219 | 165800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 129 | 20240219 | 165700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 130 | 20240219 | 165600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 131 | 20240219 | 165500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 132 | 20240219 | 165400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 133 | 20240219 | 165300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 134 | 20240219 | 165200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 135 | 20240219 | 165100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 136 | 20240219 | 165000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 137 | 20240219 | 164900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 138 | 20240219 | 164800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 139 | 20240219 | 164700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 140 | 20240219 | 164600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 141 | 20240219 | 164500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 142 | 20240219 | 164400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 143 | 20240219 | 164300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 144 | 20240219 | 164200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 145 | 20240219 | 164100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 146 | 20240219 | 164000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 147 | 20240219 | 163900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 148 | 20240219 | 163800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 149 | 20240219 | 163700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 150 | 20240219 | 163600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 151 | 20240219 | 163500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 152 | 20240219 | 163400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 3986 |
| 153 | 20240219 | 163300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 154 | 20240219 | 163200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 155 | 20240219 | 163100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 156 | 20240219 | 163000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 157 | 20240219 | 162900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 158 | 20240219 | 162800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 159 | 20240219 | 162700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 160 | 20240219 | 162600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 161 | 20240219 | 162500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 162 | 20240219 | 162400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 163 | 20240219 | 162300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 164 | 20240219 | 162200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 165 | 20240219 | 162100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 166 | 20240219 | 162000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 167 | 20240219 | 161900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 168 | 20240219 | 161800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 169 | 20240219 | 161700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 170 | 20240219 | 161600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 171 | 20240219 | 161500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 172 | 20240219 | 161400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 173 | 20240219 | 161300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 174 | 20240219 | 161200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 175 | 20240219 | 161100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 176 | 20240219 | 161000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 177 | 20240219 | 160900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 178 | 20240219 | 160800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 179 | 20240219 | 160700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 180 | 20240219 | 160600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 181 | 20240219 | 160500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 182 | 20240219 | 160400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 3986 |
| 183 | 20240219 | 160300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 184 | 20240219 | 160200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 185 | 20240219 | 160100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 186 | 20240219 | 160000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 187 | 20240219 | 155900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 188 | 20240219 | 155800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 189 | 20240219 | 155700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 190 | 20240219 | 155600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 191 | 20240219 | 155500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 192 | 20240219 | 155400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 193 | 20240219 | 155300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 194 | 20240219 | 155200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 195 | 20240219 | 155100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 196 | 20240219 | 155000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 197 | 20240219 | 154900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 198 | 20240219 | 154800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 199 | 20240219 | 154700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 200 | 20240219 | 154600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 201 | 20240219 | 154500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 202 | 20240219 | 154400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 203 | 20240219 | 154300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 204 | 20240219 | 154200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 205 | 20240219 | 154100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 206 | 20240219 | 154000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 207 | 20240219 | 153900 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 208 | 20240219 | 153800 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 209 | 20240219 | 153700 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 210 | 20240219 | 153600 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 211 | 20240219 | 153500 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 212 | 20240219 | 153400 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 3986 |
| 213 | 20240219 | 153300 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 214 | 20240219 | 153200 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 215 | 20240219 | 153100 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 0 |
| 216 | 20240219 | 153000 | 1301270600 | 12810 | 12810 | 12810 | 12810 | 3986 |
| 217 | 20240219 | 152900 | 1250209940 | 12800 | 12800 | 12800 | 12800 | 0 |
| 218 | 20240219 | 152800 | 1250209940 | 12800 | 12800 | 12800 | 12800 | 0 |
| 219 | 20240219 | 152700 | 1250209940 | 12800 | 12800 | 12800 | 12800 | 0 |
| 220 | 20240219 | 152600 | 1250209940 | 12800 | 12800 | 12800 | 12800 | 0 |
| 221 | 20240219 | 152500 | 1250209940 | 12800 | 12800 | 12800 | 12800 | 0 |
| 222 | 20240219 | 152400 | 1250209940 | 12800 | 12800 | 12800 | 12800 | 0 |
| 223 | 20240219 | 152300 | 1250209940 | 12800 | 12800 | 12800 | 12800 | 0 |
| 224 | 20240219 | 152200 | 1250209940 | 12800 | 12800 | 12800 | 12800 | 0 |
| 225 | 20240219 | 152100 | 1250209940 | 12800 | 12800 | 12800 | 12800 | 0 |
| 226 | 20240219 | 152000 | 1250209940 | 12800 | 12800 | 12800 | 12800 | 0 |
| 227 | 20240219 | 151900 | 1250209940 | 12800 | 12800 | 12800 | 12800 | 56 |
| 228 | 20240219 | 151800 | 1249493140 | 12730 | 12800 | 12800 | 12730 | 2935 |
| 229 | 20240219 | 151700 | 1212045040 | 12800 | 12800 | 12800 | 12800 | 27 |
| 230 | 20240219 | 151600 | 1211699440 | 12800 | 12800 | 12810 | 12800 | 310 |
| 231 | 20240219 | 151500 | 1207731410 | 12800 | 12810 | 12810 | 12800 | 680 |
| 232 | 20240219 | 151400 | 1199020650 | 12820 | 12810 | 12820 | 12810 | 74 |
| 233 | 20240219 | 151300 | 1198072530 | 12810 | 12800 | 12810 | 12800 | 375 |
| 234 | 20240219 | 151200 | 1193269850 | 12810 | 12800 | 12810 | 12800 | 275 |
| 235 | 20240219 | 151100 | 1189747150 | 12800 | 12800 | 12810 | 12800 | 124 |
| 236 | 20240219 | 151000 | 1188158780 | 12800 | 12790 | 12800 | 12790 | 196 |
| 237 | 20240219 | 150900 | 1185650150 | 12800 | 12790 | 12800 | 12790 | 363 |
| 238 | 20240219 | 150800 | 1181003830 | 12790 | 12790 | 12790 | 12790 | 57 |
| 239 | 20240219 | 150700 | 1180274800 | 12790 | 12790 | 12800 | 12790 | 292 |
| 240 | 20240219 | 150600 | 1176540010 | 12790 | 12810 | 12810 | 12790 | 622 |
| 241 | 20240219 | 150500 | 1168578390 | 12820 | 12790 | 12820 | 12790 | 121 |
| 242 | 20240219 | 150400 | 1167027490 | 12800 | 12800 | 12800 | 12800 | 59 |
| 243 | 20240219 | 150300 | 1166272290 | 12800 | 12800 | 12800 | 12800 | 472 |
| 244 | 20240219 | 150200 | 1160230690 | 12800 | 12800 | 12800 | 12800 | 254 |
| 245 | 20240219 | 150100 | 1156979490 | 12800 | 12810 | 12810 | 12800 | 108 |
| 246 | 20240219 | 150000 | 1155596040 | 12810 | 12800 | 12810 | 12800 | 12 |
| 247 | 20240219 | 145900 | 1155442400 | 12800 | 12800 | 12800 | 12800 | 7 |
| 248 | 20240219 | 145800 | 1155352800 | 12800 | 12810 | 12810 | 12800 | 318 |
| 249 | 20240219 | 145700 | 1151282020 | 12810 | 12800 | 12810 | 12800 | 74 |
| 250 | 20240219 | 145600 | 1150334280 | 12800 | 12800 | 12810 | 12800 | 19 |
| 251 | 20240219 | 145500 | 1150091070 | 12810 | 12830 | 12830 | 12790 | 17 |
| 252 | 20240219 | 145400 | 1149873250 | 12800 | 12800 | 12800 | 12800 | 219 |
| 253 | 20240219 | 145300 | 1147070050 | 12830 | 12800 | 12830 | 12800 | 12 |
| 254 | 20240219 | 145200 | 1146916250 | 12830 | 12810 | 12830 | 12800 | 144 |
| 255 | 20240219 | 145100 | 1145069670 | 12800 | 12820 | 12820 | 12800 | 497 |
| 256 | 20240219 | 145000 | 1138703580 | 12820 | 12830 | 12830 | 12820 | 221 |
| 257 | 20240219 | 144900 | 1135868420 | 12830 | 12820 | 12830 | 12820 | 179 |
| 258 | 20240219 | 144800 | 1133571860 | 12820 | 12830 | 12830 | 12820 | 4 |
| 259 | 20240219 | 144700 | 1133520560 | 12830 | 12830 | 12830 | 12820 | 221 |
| 260 | 20240219 | 144600 | 1130685140 | 12830 | 12820 | 12830 | 12820 | 12 |
| 261 | 20240219 | 144500 | 1130531200 | 12820 | 12820 | 12830 | 12820 | 10 |
| 262 | 20240219 | 144400 | 1130402920 | 12830 | 12820 | 12830 | 12820 | 9 |
| 263 | 20240219 | 144300 | 1130287470 | 12820 | 12820 | 12820 | 12820 | 2 |
| 264 | 20240219 | 144200 | 1130261830 | 12820 | 12820 | 12820 | 12820 | 41 |
| 265 | 20240219 | 144100 | 1129736210 | 12820 | 12820 | 12820 | 12820 | 1 |
| 266 | 20240219 | 144000 | 1129723390 | 12820 | 12800 | 12820 | 12800 | 2 |
| 267 | 20240219 | 143900 | 1129697770 | 12800 | 12820 | 12820 | 12800 | 302 |
| 268 | 20240219 | 143800 | 1125830460 | 12820 | 12820 | 12820 | 12820 | 1 |
| 269 | 20240219 | 143700 | 1125817640 | 12820 | 12820 | 12820 | 12820 | 6 |
| 270 | 20240219 | 143600 | 1125740720 | 12820 | 12820 | 12820 | 12820 | 0 |
| 271 | 20240219 | 143500 | 1125740720 | 12820 | 12820 | 12830 | 12820 | 55 |
| 272 | 20240219 | 143400 | 1125035480 | 12810 | 12810 | 12810 | 12810 | 2 |
| 273 | 20240219 | 143300 | 1125009860 | 12810 | 12820 | 12820 | 12810 | 18 |
| 274 | 20240219 | 143200 | 1124779110 | 12820 | 12820 | 12820 | 12820 | 201 |
| 275 | 20240219 | 143100 | 1122202290 | 12820 | 12820 | 12820 | 12820 | 5 |
| 276 | 20240219 | 143000 | 1122138190 | 12820 | 12820 | 12830 | 12820 | 7 |
| 277 | 20240219 | 142900 | 1122048410 | 12830 | 12830 | 12840 | 12820 | 172 |
| 278 | 20240219 | 142800 | 1119841520 | 12830 | 12830 | 12830 | 12830 | 219 |
| 279 | 20240219 | 142700 | 1117031750 | 12840 | 12840 | 12840 | 12840 | 123 |
| 280 | 20240219 | 142600 | 1115452430 | 12850 | 12830 | 12850 | 12830 | 16 |
| 281 | 20240219 | 142500 | 1115246860 | 12850 | 12850 | 12850 | 12830 | 215 |
| 282 | 20240219 | 142400 | 1112487230 | 12850 | 12860 | 12870 | 12850 | 264 |
| 283 | 20240219 | 142300 | 1109093420 | 12850 | 12840 | 12850 | 12840 | 251 |
| 284 | 20240219 | 142200 | 1105868090 | 12840 | 12830 | 12840 | 12830 | 588 |
| 285 | 20240219 | 142100 | 1098323930 | 12820 | 12820 | 12820 | 12820 | 63 |
| 286 | 20240219 | 142000 | 1097516270 | 12820 | 12830 | 12830 | 12820 | 213 |
| 287 | 20240219 | 141900 | 1094784490 | 12820 | 12830 | 12830 | 12820 | 306 |
| 288 | 20240219 | 141800 | 1090858550 | 12820 | 12820 | 12820 | 12820 | 9 |
| 289 | 20240219 | 141700 | 1090743170 | 12820 | 12820 | 12820 | 12820 | 2 |
| 290 | 20240219 | 141600 | 1090717530 | 12820 | 12830 | 12830 | 12820 | 20 |
| 291 | 20240219 | 141500 | 1090460940 | 12820 | 12820 | 12830 | 12810 | 165 |
| 292 | 20240219 | 141400 | 1088345380 | 12820 | 12800 | 12820 | 12800 | 434 |
| 293 | 20240219 | 141300 | 1082788680 | 12790 | 12790 | 12790 | 12790 | 53 |
| 294 | 20240219 | 141200 | 1082110810 | 12790 | 12790 | 12790 | 12790 | 21 |
| 295 | 20240219 | 141100 | 1081842220 | 12790 | 12790 | 12790 | 12790 | 97 |
| 296 | 20240219 | 141000 | 1080601590 | 12790 | 12780 | 12800 | 12780 | 85 |
| 297 | 20240219 | 140900 | 1079513710 | 12770 | 12790 | 12790 | 12770 | 1410 |
| 298 | 20240219 | 140800 | 1061483790 | 12790 | 12790 | 12790 | 12790 | 225 |
| 299 | 20240219 | 140700 | 1058606040 | 12790 | 12790 | 12790 | 12790 | 582 |
| 300 | 20240219 | 140600 | 1051162260 | 12790 | 12790 | 12790 | 12790 | 1 |
| 301 | 20240219 | 140500 | 1051149470 | 12790 | 12800 | 12800 | 12790 | 131 |
| 302 | 20240219 | 140400 | 1049473970 | 12790 | 12790 | 12790 | 12790 | 1 |
| 303 | 20240219 | 140300 | 1049461180 | 12800 | 12800 | 12800 | 12790 | 116 |
| 304 | 20240219 | 140200 | 1047976400 | 12790 | 12790 | 12800 | 12790 | 24 |
| 305 | 20240219 | 140100 | 1047669260 | 12790 | 12800 | 12800 | 12790 | 6 |
| 306 | 20240219 | 140000 | 1047592480 | 12790 | 12800 | 12800 | 12790 | 65 |
| 307 | 20240219 | 135900 | 1046760810 | 12790 | 12790 | 12790 | 12790 | 3 |
| 308 | 20240219 | 135800 | 1046722440 | 12800 | 12800 | 12800 | 12800 | 29 |
| 309 | 20240219 | 135700 | 1046351240 | 12790 | 12800 | 12800 | 12790 | 5 |
| 310 | 20240219 | 135600 | 1046287260 | 12790 | 12790 | 12790 | 12790 | 1 |
| 311 | 20240219 | 135500 | 1046274470 | 12790 | 12800 | 12800 | 12790 | 4 |
| 312 | 20240219 | 135400 | 1046223300 | 12790 | 12800 | 12800 | 12790 | 94 |
| 313 | 20240219 | 135300 | 1045020110 | 12790 | 12800 | 12800 | 12790 | 112 |
| 314 | 20240219 | 135200 | 1043586530 | 12800 | 12790 | 12800 | 12790 | 1364 |
| 315 | 20240219 | 135100 | 1026128350 | 12790 | 12790 | 12790 | 12780 | 74 |
| 316 | 20240219 | 135000 | 1025181900 | 12790 | 12790 | 12790 | 12780 | 23 |
| 317 | 20240219 | 134900 | 1024887740 | 12780 | 12780 | 12780 | 12780 | 45 |
| 318 | 20240219 | 134800 | 1024312640 | 12780 | 12780 | 12780 | 12780 | 401 |
| 319 | 20240219 | 134700 | 1019187860 | 12790 | 12790 | 12790 | 12780 | 46 |
| 320 | 20240219 | 134600 | 1018599590 | 12790 | 12790 | 12790 | 12790 | 416 |
| 321 | 20240219 | 134500 | 1013278950 | 12780 | 12790 | 12790 | 12780 | 2 |
| 322 | 20240219 | 134400 | 1013253380 | 12780 | 12780 | 12780 | 12780 | 247 |
| 323 | 20240219 | 134300 | 1010096720 | 12780 | 12780 | 12780 | 12780 | 169 |
| 324 | 20240219 | 134200 | 1007936900 | 12780 | 12780 | 12780 | 12780 | 2 |
| 325 | 20240219 | 134100 | 1007911340 | 12790 | 12790 | 12790 | 12790 | 10 |
| 326 | 20240219 | 134000 | 1007783440 | 12780 | 12780 | 12780 | 12780 | 85 |
| 327 | 20240219 | 133900 | 1006697140 | 12790 | 12760 | 12790 | 12760 | 237 |
| 328 | 20240219 | 133800 | 1003665970 | 12760 | 12780 | 12790 | 12760 | 85 |
| 329 | 20240219 | 133700 | 1002579080 | 12780 | 12770 | 12780 | 12770 | 3 |
| 330 | 20240219 | 133600 | 1002540750 | 12760 | 12760 | 12760 | 12760 | 2 |
| 331 | 20240219 | 133500 | 1002515230 | 12760 | 12760 | 12760 | 12760 | 5 |
| 332 | 20240219 | 133400 | 1002451430 | 12740 | 12740 | 12740 | 12740 | 0 |
| 333 | 20240219 | 133300 | 1002451430 | 12740 | 12740 | 12780 | 12740 | 822 |
| 334 | 20240219 | 133200 | 991972560 | 12730 | 12740 | 12740 | 12730 | 18 |
| 335 | 20240219 | 133100 | 991743260 | 12750 | 12750 | 12750 | 12730 | 87 |
| 336 | 20240219 | 133000 | 990635080 | 12750 | 12740 | 12750 | 12740 | 202 |
| 337 | 20240219 | 132900 | 988061230 | 12740 | 12740 | 12740 | 12740 | 79 |
| 338 | 20240219 | 132800 | 987054770 | 12740 | 12730 | 12740 | 12730 | 87 |
| 339 | 20240219 | 132700 | 985946420 | 12730 | 12730 | 12730 | 12730 | 1 |
| 340 | 20240219 | 132600 | 985933690 | 12730 | 12730 | 12730 | 12730 | 1 |
| 341 | 20240219 | 132500 | 985920960 | 12740 | 12740 | 12740 | 12740 | 52 |
| 342 | 20240219 | 132400 | 985258480 | 12730 | 12740 | 12740 | 12730 | 29 |
| 343 | 20240219 | 132300 | 984889030 | 12740 | 12730 | 12740 | 12730 | 391 |
| 344 | 20240219 | 132200 | 979908710 | 12730 | 12730 | 12730 | 12730 | 1 |
| 345 | 20240219 | 132100 | 979895980 | 12740 | 12740 | 12750 | 12740 | 319 |
| 346 | 20240219 | 132000 | 975831910 | 12750 | 12750 | 12750 | 12750 | 1 |
| 347 | 20240219 | 131900 | 975819160 | 12740 | 12750 | 12750 | 12740 | 483 |
| 348 | 20240219 | 131800 | 969660920 | 12750 | 12750 | 12750 | 12750 | 10 |
| 349 | 20240219 | 131700 | 969533420 | 12750 | 12750 | 12750 | 12750 | 1 |
| 350 | 20240219 | 131600 | 969520670 | 12760 | 12760 | 12760 | 12760 | 0 |
| 351 | 20240219 | 131500 | 969520670 | 12760 | 12760 | 12760 | 12760 | 12 |
| 352 | 20240219 | 131400 | 969367550 | 12750 | 12750 | 12750 | 12750 | 2 |
| 353 | 20240219 | 131300 | 969342050 | 12760 | 12760 | 12780 | 12760 | 344 |
| 354 | 20240219 | 131200 | 964951950 | 12760 | 12780 | 12780 | 12760 | 60 |
| 355 | 20240219 | 131100 | 964185710 | 12770 | 12770 | 12770 | 12770 | 0 |
| 356 | 20240219 | 131000 | 964185710 | 12770 | 12770 | 12770 | 12770 | 2 |
| 357 | 20240219 | 130900 | 964160170 | 12760 | 12760 | 12760 | 12760 | 29 |
| 358 | 20240219 | 130800 | 963790130 | 12760 | 12770 | 12790 | 12760 | 177 |
| 359 | 20240219 | 130700 | 961528870 | 12770 | 12780 | 12780 | 12770 | 24 |
| 360 | 20240219 | 130600 | 961222260 | 12790 | 12790 | 12790 | 12790 | 0 |
| 361 | 20240219 | 130500 | 961222260 | 12790 | 12780 | 12790 | 12780 | 46 |
| 362 | 20240219 | 130400 | 960633930 | 12790 | 12770 | 12790 | 12770 | 27 |
| 363 | 20240219 | 130300 | 960288750 | 12770 | 12780 | 12780 | 12760 | 102 |
| 364 | 20240219 | 130200 | 958985510 | 12780 | 12770 | 12780 | 12770 | 246 |
| 365 | 20240219 | 130100 | 955841660 | 12780 | 12780 | 12780 | 12780 | 34 |
| 366 | 20240219 | 130000 | 955407140 | 12760 | 12770 | 12770 | 12760 | 7 |
| 367 | 20240219 | 125900 | 955317760 | 12770 | 12770 | 12770 | 12760 | 152 |
| 368 | 20240219 | 125800 | 953376860 | 12770 | 12780 | 12780 | 12770 | 444 |
| 369 | 20240219 | 125700 | 947706880 | 12780 | 12780 | 12780 | 12780 | 7 |
| 370 | 20240219 | 125600 | 947617420 | 12780 | 12770 | 12780 | 12770 | 133 |
| 371 | 20240219 | 125500 | 945917690 | 12780 | 12780 | 12780 | 12780 | 3 |
| 372 | 20240219 | 125400 | 945879350 | 12780 | 12780 | 12780 | 12780 | 40 |
| 373 | 20240219 | 125300 | 945368150 | 12770 | 12790 | 12790 | 12770 | 25 |
| 374 | 20240219 | 125200 | 945048650 | 12790 | 12780 | 12790 | 12780 | 238 |
| 375 | 20240219 | 125100 | 942006990 | 12780 | 12780 | 12780 | 12780 | 1 |
| 376 | 20240219 | 125000 | 941994210 | 12790 | 12810 | 12810 | 12790 | 244 |
| 377 | 20240219 | 124900 | 938872830 | 12800 | 12800 | 12800 | 12790 | 222 |
| 378 | 20240219 | 124800 | 936031490 | 12800 | 12790 | 12800 | 12790 | 9 |
| 379 | 20240219 | 124700 | 935916300 | 12790 | 12780 | 12790 | 12780 | 278 |
| 380 | 20240219 | 124600 | 932361680 | 12780 | 12790 | 12790 | 12780 | 13 |
| 381 | 20240219 | 124500 | 932195440 | 12790 | 12790 | 12790 | 12790 | 17 |
| 382 | 20240219 | 124400 | 931978010 | 12780 | 12790 | 12790 | 12780 | 21 |
| 383 | 20240219 | 124300 | 931709530 | 12790 | 12780 | 12790 | 12780 | 105 |
| 384 | 20240219 | 124200 | 930367580 | 12780 | 12780 | 12780 | 12780 | 359 |
| 385 | 20240219 | 124100 | 925779560 | 12780 | 12790 | 12790 | 12780 | 11 |
| 386 | 20240219 | 124000 | 925638880 | 12790 | 12790 | 12790 | 12790 | 111 |
| 387 | 20240219 | 123900 | 924219190 | 12800 | 12800 | 12800 | 12790 | 1040 |
| 388 | 20240219 | 123800 | 910907730 | 12820 | 12810 | 12820 | 12810 | 78 |
| 389 | 20240219 | 123700 | 909908530 | 12810 | 12810 | 12810 | 12810 | 575 |
| 390 | 20240219 | 123600 | 902542780 | 12820 | 12820 | 12820 | 12820 | 69 |
| 391 | 20240219 | 123500 | 901658200 | 12810 | 12820 | 12820 | 12810 | 4 |
| 392 | 20240219 | 123400 | 901606930 | 12810 | 12810 | 12810 | 12810 | 1 |
| 393 | 20240219 | 123300 | 901594120 | 12810 | 12810 | 12810 | 12810 | 100 |
| 394 | 20240219 | 123200 | 900313120 | 12810 | 12810 | 12810 | 12810 | 2 |
| 395 | 20240219 | 123100 | 900287500 | 12820 | 12820 | 12820 | 12820 | 20 |
| 396 | 20240219 | 123000 | 900031100 | 12820 | 12820 | 12820 | 12810 | 106 |
| 397 | 20240219 | 122900 | 898672190 | 12820 | 12810 | 12820 | 12810 | 47 |
| 398 | 20240219 | 122800 | 898070000 | 12810 | 12820 | 12820 | 12810 | 209 |
| 399 | 20240219 | 122700 | 895392620 | 12810 | 12810 | 12810 | 12810 | 74 |
| 400 | 20240219 | 122600 | 894444680 | 12810 | 12810 | 12810 | 12810 | 0 |
| 401 | 20240219 | 122500 | 894444680 | 12810 | 12820 | 12820 | 12810 | 12 |
| 402 | 20240219 | 122400 | 894290850 | 12820 | 12820 | 12820 | 12820 | 135 |
| 403 | 20240219 | 122300 | 892560150 | 12810 | 12810 | 12810 | 12810 | 100 |
| 404 | 20240219 | 122200 | 891279150 | 12800 | 12820 | 12820 | 12800 | 221 |
| 405 | 20240219 | 122100 | 888447650 | 12810 | 12810 | 12810 | 12810 | 175 |
| 406 | 20240219 | 122000 | 886205900 | 12810 | 12820 | 12820 | 12810 | 461 |
| 407 | 20240219 | 121900 | 880300470 | 12810 | 12820 | 12820 | 12810 | 155 |
| 408 | 20240219 | 121800 | 878314870 | 12820 | 12810 | 12820 | 12810 | 14 |
| 409 | 20240219 | 121700 | 878135500 | 12810 | 12810 | 12810 | 12810 | 64 |
| 410 | 20240219 | 121600 | 877315660 | 12810 | 12810 | 12810 | 12810 | 99 |
| 411 | 20240219 | 121500 | 876047470 | 12810 | 12820 | 12820 | 12810 | 2 |
| 412 | 20240219 | 121400 | 876021840 | 12820 | 12820 | 12820 | 12810 | 30 |
| 413 | 20240219 | 121300 | 875637250 | 12820 | 12810 | 12820 | 12810 | 112 |
| 414 | 20240219 | 121200 | 874202460 | 12820 | 12820 | 12820 | 12820 | 203 |
| 415 | 20240219 | 121100 | 871600000 | 12810 | 12820 | 12820 | 12810 | 37 |
| 416 | 20240219 | 121000 | 871125910 | 12820 | 12820 | 12820 | 12820 | 89 |
| 417 | 20240219 | 120900 | 869984930 | 12810 | 12810 | 12810 | 12810 | 5 |
| 418 | 20240219 | 120800 | 869920880 | 12810 | 12820 | 12820 | 12810 | 10 |
| 419 | 20240219 | 120700 | 869792690 | 12810 | 12820 | 12820 | 12810 | 110 |
| 420 | 20240219 | 120600 | 868382520 | 12820 | 12810 | 12820 | 12810 | 101 |
| 421 | 20240219 | 120500 | 867087710 | 12820 | 12820 | 12820 | 12820 | 11 |
| 422 | 20240219 | 120400 | 866946690 | 12800 | 12800 | 12800 | 12800 | 242 |
| 423 | 20240219 | 120300 | 863849090 | 12810 | 12810 | 12810 | 12810 | 58 |
| 424 | 20240219 | 120200 | 863106110 | 12820 | 12820 | 12820 | 12820 | 4 |
| 425 | 20240219 | 120100 | 863054830 | 12790 | 12800 | 12810 | 12790 | 1201 |
| 426 | 20240219 | 120000 | 847681380 | 12810 | 12820 | 12820 | 12810 | 93 |
| 427 | 20240219 | 115900 | 846489970 | 12820 | 12810 | 12820 | 12810 | 13 |
| 428 | 20240219 | 115800 | 846323320 | 12810 | 12810 | 12810 | 12810 | 116 |
| 429 | 20240219 | 115700 | 844837360 | 12810 | 12810 | 12810 | 12810 | 3 |
| 430 | 20240219 | 115600 | 844798930 | 12810 | 12820 | 12820 | 12810 | 124 |
| 431 | 20240219 | 115500 | 843209260 | 12820 | 12820 | 12820 | 12810 | 246 |
| 432 | 20240219 | 115400 | 840055550 | 12810 | 12810 | 12810 | 12810 | 2 |
| 433 | 20240219 | 115300 | 840029930 | 12810 | 12810 | 12810 | 12810 | 314 |
| 434 | 20240219 | 115200 | 836007590 | 12820 | 12820 | 12820 | 12810 | 21 |
| 435 | 20240219 | 115100 | 835738380 | 12820 | 12810 | 12820 | 12810 | 10 |
| 436 | 20240219 | 115000 | 835610230 | 12810 | 12820 | 12820 | 12810 | 4 |
| 437 | 20240219 | 114900 | 835558970 | 12810 | 12820 | 12820 | 12810 | 21 |
| 438 | 20240219 | 114800 | 835289770 | 12810 | 12820 | 12820 | 12810 | 35 |
| 439 | 20240219 | 114700 | 834841360 | 12810 | 12820 | 12820 | 12810 | 417 |
| 440 | 20240219 | 114600 | 829495510 | 12820 | 12830 | 12830 | 12820 | 145 |
| 441 | 20240219 | 114500 | 827636520 | 12830 | 12830 | 12830 | 12820 | 4 |
| 442 | 20240219 | 114400 | 827585210 | 12830 | 12820 | 12830 | 12820 | 51 |
| 443 | 20240219 | 114300 | 826930890 | 12830 | 12830 | 12830 | 12830 | 814 |
| 444 | 20240219 | 114200 | 816487270 | 12830 | 12840 | 12840 | 12830 | 153 |
| 445 | 20240219 | 114100 | 814523770 | 12830 | 12840 | 12840 | 12830 | 3 |
| 446 | 20240219 | 114000 | 814485270 | 12840 | 12840 | 12840 | 12830 | 17 |
| 447 | 20240219 | 113900 | 814267020 | 12830 | 12830 | 12830 | 12830 | 4 |
| 448 | 20240219 | 113800 | 814215700 | 12830 | 12830 | 12830 | 12830 | 3 |
| 449 | 20240219 | 113700 | 814177210 | 12840 | 12840 | 12850 | 12840 | 390 |
| 450 | 20240219 | 113600 | 809169560 | 12840 | 12840 | 12840 | 12840 | 5 |
| 451 | 20240219 | 113500 | 809105360 | 12840 | 12850 | 12850 | 12840 | 12 |
| 452 | 20240219 | 113400 | 808951170 | 12830 | 12830 | 12830 | 12830 | 0 |
| 453 | 20240219 | 113300 | 808951170 | 12830 | 12830 | 12830 | 12830 | 47 |
| 454 | 20240219 | 113200 | 808348160 | 12830 | 12840 | 12850 | 12830 | 566 |
| 455 | 20240219 | 113100 | 801083480 | 12850 | 12840 | 12850 | 12840 | 6 |
| 456 | 20240219 | 113000 | 801006390 | 12840 | 12850 | 12850 | 12840 | 5 |
| 457 | 20240219 | 112900 | 800942150 | 12850 | 12850 | 12850 | 12850 | 6 |
| 458 | 20240219 | 112800 | 800865050 | 12850 | 12840 | 12860 | 12840 | 6 |
| 459 | 20240219 | 112700 | 800787920 | 12840 | 12850 | 12850 | 12840 | 101 |
| 460 | 20240219 | 112600 | 799490800 | 12860 | 12860 | 12860 | 12850 | 89 |
| 461 | 20240219 | 112500 | 798346270 | 12880 | 12870 | 12880 | 12870 | 6 |
| 462 | 20240219 | 112400 | 798269020 | 12870 | 12870 | 12870 | 12870 | 39 |
| 463 | 20240219 | 112300 | 797767090 | 12870 | 12880 | 12880 | 12870 | 17 |
| 464 | 20240219 | 112200 | 797548290 | 12880 | 12880 | 12880 | 12880 | 362 |
| 465 | 20240219 | 112100 | 792885730 | 12880 | 12890 | 12890 | 12880 | 209 |
| 466 | 20240219 | 112000 | 790191750 | 12890 | 12890 | 12900 | 12890 | 236 |
| 467 | 20240219 | 111900 | 787149700 | 12890 | 12890 | 12890 | 12890 | 9 |
| 468 | 20240219 | 111800 | 787033690 | 12890 | 12890 | 12890 | 12890 | 147 |
| 469 | 20240219 | 111700 | 785138860 | 12880 | 12890 | 12890 | 12880 | 908 |
| 470 | 20240219 | 111600 | 773442930 | 12890 | 12890 | 12900 | 12890 | 292 |
| 471 | 20240219 | 111500 | 769676710 | 12890 | 12890 | 12890 | 12890 | 105 |
| 472 | 20240219 | 111400 | 768323260 | 12890 | 12880 | 12890 | 12880 | 149 |
| 473 | 20240219 | 111300 | 766402740 | 12880 | 12890 | 12890 | 12880 | 169 |
| 474 | 20240219 | 111200 | 764224500 | 12860 | 12860 | 12860 | 12860 | 1 |
| 475 | 20240219 | 111100 | 764211640 | 12900 | 12900 | 12900 | 12900 | 462 |
| 476 | 20240219 | 111000 | 758251840 | 12900 | 12900 | 12900 | 12900 | 504 |
| 477 | 20240219 | 110900 | 751750240 | 12840 | 12840 | 12900 | 12840 | 187 |
| 478 | 20240219 | 110800 | 749347360 | 12840 | 12840 | 12900 | 12840 | 1850 |
| 479 | 20240219 | 110700 | 725532170 | 12840 | 12840 | 12840 | 12840 | 1 |
| 480 | 20240219 | 110600 | 725519330 | 12840 | 12840 | 12840 | 12840 | 61 |
| 481 | 20240219 | 110500 | 724736090 | 12840 | 12850 | 12850 | 12840 | 68 |
| 482 | 20240219 | 110400 | 723862950 | 12850 | 12880 | 12880 | 12850 | 283 |
| 483 | 20240219 | 110300 | 720226370 | 12850 | 12870 | 12880 | 12850 | 973 |
| 484 | 20240219 | 110200 | 707716330 | 12870 | 12880 | 12880 | 12870 | 12 |
| 485 | 20240219 | 110100 | 707561790 | 12870 | 12860 | 12870 | 12860 | 456 |
| 486 | 20240219 | 110000 | 701693100 | 12850 | 12860 | 12870 | 12850 | 109 |
| 487 | 20240219 | 105900 | 700291660 | 12870 | 12870 | 12870 | 12870 | 255 |
| 488 | 20240219 | 105800 | 697009810 | 12870 | 12870 | 12870 | 12870 | 256 |
| 489 | 20240219 | 105700 | 693715090 | 12870 | 12860 | 12870 | 12850 | 215 |
| 490 | 20240219 | 105600 | 690951720 | 12860 | 12860 | 12860 | 12840 | 204 |
| 491 | 20240219 | 105500 | 688328480 | 12860 | 12840 | 12860 | 12840 | 58 |
| 492 | 20240219 | 105400 | 687582660 | 12870 | 12850 | 12870 | 12850 | 374 |
| 493 | 20240219 | 105300 | 682774300 | 12850 | 12830 | 12850 | 12830 | 209 |
| 494 | 20240219 | 105200 | 680089130 | 12830 | 12830 | 12830 | 12830 | 101 |
| 495 | 20240219 | 105100 | 678793300 | 12850 | 12850 | 12850 | 12850 | 3 |
| 496 | 20240219 | 105000 | 678754750 | 12830 | 12830 | 12830 | 12820 | 162 |
| 497 | 20240219 | 104900 | 676676300 | 12820 | 12820 | 12820 | 12820 | 13 |
| 498 | 20240219 | 104800 | 676509640 | 12810 | 12830 | 12830 | 12810 | 309 |
| 499 | 20240219 | 104700 | 672549210 | 12830 | 12820 | 12830 | 12810 | 111 |
| 500 | 20240219 | 104600 | 671126610 | 12820 | 12850 | 12870 | 12810 | 2375 |
| 501 | 20240219 | 104500 | 640666580 | 12870 | 12870 | 12870 | 12870 | 3 |
| 502 | 20240219 | 104400 | 640627970 | 12820 | 12820 | 12820 | 12820 | 111 |
| 503 | 20240219 | 104300 | 639204950 | 12820 | 12870 | 12870 | 12820 | 124 |
| 504 | 20240219 | 104200 | 637612820 | 12870 | 12850 | 12870 | 12830 | 274 |
| 505 | 20240219 | 104100 | 634091160 | 12850 | 12850 | 12850 | 12850 | 36 |
| 506 | 20240219 | 104000 | 633628560 | 12850 | 12820 | 12860 | 12820 | 257 |
| 507 | 20240219 | 103900 | 630325260 | 12840 | 12840 | 12840 | 12840 | 0 |
| 508 | 20240219 | 103800 | 630325260 | 12840 | 12830 | 12850 | 12810 | 248 |
| 509 | 20240219 | 103700 | 627144650 | 12830 | 12810 | 12830 | 12810 | 30 |
| 510 | 20240219 | 103600 | 626760020 | 12810 | 12830 | 12830 | 12810 | 275 |
| 511 | 20240219 | 103500 | 623233470 | 12830 | 12830 | 12840 | 12830 | 25 |
| 512 | 20240219 | 103400 | 622912700 | 12830 | 12830 | 12830 | 12830 | 130 |
| 513 | 20240219 | 103300 | 621244800 | 12830 | 12840 | 12850 | 12830 | 154 |
| 514 | 20240219 | 103200 | 619267380 | 12840 | 12840 | 12840 | 12840 | 108 |
| 515 | 20240219 | 103100 | 617880660 | 12840 | 12840 | 12840 | 12830 | 8 |
| 516 | 20240219 | 103000 | 617777950 | 12850 | 12830 | 12850 | 12830 | 92 |
| 517 | 20240219 | 102900 | 616596150 | 12830 | 12860 | 12860 | 12830 | 1173 |
| 518 | 20240219 | 102800 | 601527590 | 12860 | 12860 | 12860 | 12860 | 1 |
| 519 | 20240219 | 102700 | 601514730 | 12860 | 12870 | 12870 | 12850 | 212 |
| 520 | 20240219 | 102600 | 598788330 | 12870 | 12870 | 12870 | 12870 | 27 |
| 521 | 20240219 | 102500 | 598440840 | 12870 | 12870 | 12870 | 12870 | 2 |
| 522 | 20240219 | 102400 | 598415100 | 12870 | 12870 | 12890 | 12870 | 174 |
| 523 | 20240219 | 102300 | 596174270 | 12890 | 12890 | 12890 | 12890 | 0 |
| 524 | 20240219 | 102200 | 596174270 | 12890 | 12870 | 12890 | 12860 | 603 |
| 525 | 20240219 | 102100 | 588402750 | 12870 | 12890 | 12900 | 12870 | 1407 |
| 526 | 20240219 | 102000 | 570274830 | 12890 | 12890 | 12900 | 12890 | 30 |
| 527 | 20240219 | 101900 | 569888040 | 12890 | 12890 | 12890 | 12890 | 17 |
| 528 | 20240219 | 101800 | 569668910 | 12890 | 12890 | 12890 | 12890 | 81 |
| 529 | 20240219 | 101700 | 568624820 | 12890 | 12900 | 12900 | 12880 | 371 |
| 530 | 20240219 | 101600 | 563840290 | 12900 | 12900 | 12900 | 12890 | 532 |
| 531 | 20240219 | 101500 | 556980900 | 12880 | 12900 | 12920 | 12880 | 753 |
| 532 | 20240219 | 101400 | 547271410 | 12910 | 12900 | 12910 | 12900 | 21 |
| 533 | 20240219 | 101300 | 547000500 | 12910 | 12900 | 12910 | 12900 | 76 |
| 534 | 20240219 | 101200 | 546019480 | 12900 | 12900 | 12910 | 12900 | 800 |
| 535 | 20240219 | 101100 | 535698490 | 12900 | 12890 | 12920 | 12890 | 5996 |
| 536 | 20240219 | 101000 | 458330600 | 12890 | 12830 | 12890 | 12830 | 3853 |
| 537 | 20240219 | 100900 | 408782450 | 12840 | 12840 | 12840 | 12840 | 80 |
| 538 | 20240219 | 100800 | 407755250 | 12840 | 12850 | 12850 | 12840 | 209 |
| 539 | 20240219 | 100700 | 405071640 | 12840 | 12840 | 12840 | 12840 | 2 |
| 540 | 20240219 | 100600 | 405045960 | 12850 | 12840 | 12850 | 12840 | 893 |
| 541 | 20240219 | 100500 | 393571110 | 12840 | 12840 | 12850 | 12840 | 228 |
| 542 | 20240219 | 100400 | 390643580 | 12850 | 12850 | 12850 | 12840 | 189 |
| 543 | 20240219 | 100300 | 388216490 | 12840 | 12850 | 12850 | 12840 | 285 |
| 544 | 20240219 | 100200 | 384556320 | 12850 | 12860 | 12860 | 12850 | 326 |
| 545 | 20240219 | 100100 | 380366980 | 12850 | 12860 | 12860 | 12850 | 211 |
| 546 | 20240219 | 100000 | 377655140 | 12860 | 12860 | 12860 | 12850 | 39 |
| 547 | 20240219 | 095900 | 377153700 | 12860 | 12850 | 12860 | 12840 | 1296 |
| 548 | 20240219 | 095800 | 360504840 | 12850 | 12850 | 12850 | 12850 | 494 |
| 549 | 20240219 | 095700 | 354156940 | 12850 | 12830 | 12850 | 12830 | 1198 |
| 550 | 20240219 | 095600 | 338768310 | 12830 | 12830 | 12830 | 12830 | 470 |
| 551 | 20240219 | 095500 | 332738210 | 12820 | 12800 | 12820 | 12800 | 585 |
| 552 | 20240219 | 095400 | 325247340 | 12800 | 12800 | 12800 | 12800 | 53 |
| 553 | 20240219 | 095300 | 324568940 | 12800 | 12800 | 12800 | 12800 | 23 |
| 554 | 20240219 | 095200 | 324274540 | 12800 | 12800 | 12800 | 12800 | 189 |
| 555 | 20240219 | 095100 | 321855340 | 12800 | 12790 | 12800 | 12780 | 208 |
| 556 | 20240219 | 095000 | 319193400 | 12800 | 12790 | 12800 | 12790 | 32 |
| 557 | 20240219 | 094900 | 318784100 | 12800 | 12800 | 12800 | 12800 | 0 |
| 558 | 20240219 | 094800 | 318784100 | 12800 | 12810 | 12810 | 12800 | 503 |
| 559 | 20240219 | 094700 | 312345600 | 12810 | 12810 | 12810 | 12810 | 2 |
| 560 | 20240219 | 094600 | 312319980 | 12810 | 12820 | 12820 | 12810 | 56 |
| 561 | 20240219 | 094500 | 311602150 | 12830 | 12830 | 12830 | 12830 | 1 |
| 562 | 20240219 | 094400 | 311589320 | 12830 | 12830 | 12840 | 12830 | 275 |
| 563 | 20240219 | 094300 | 308061030 | 12840 | 12800 | 12840 | 12800 | 356 |
| 564 | 20240219 | 094200 | 303496040 | 12800 | 12800 | 12800 | 12800 | 201 |
| 565 | 20240219 | 094100 | 300923240 | 12800 | 12800 | 12800 | 12790 | 1690 |
| 566 | 20240219 | 094000 | 279292540 | 12810 | 12820 | 12820 | 12810 | 50 |
| 567 | 20240219 | 093900 | 278651970 | 12820 | 12820 | 12820 | 12810 | 226 |
| 568 | 20240219 | 093800 | 275754750 | 12820 | 12810 | 12820 | 12810 | 809 |
| 569 | 20240219 | 093700 | 265390340 | 12810 | 12800 | 12810 | 12800 | 367 |
| 570 | 20240219 | 093600 | 260689220 | 12810 | 12810 | 12820 | 12810 | 293 |
| 571 | 20240219 | 093500 | 256935830 | 12810 | 12820 | 12820 | 12810 | 726 |
| 572 | 20240219 | 093400 | 247633870 | 12810 | 12810 | 12810 | 12800 | 91 |
| 573 | 20240219 | 093300 | 246468170 | 12800 | 12820 | 12820 | 12800 | 127 |
| 574 | 20240219 | 093200 | 244840220 | 12820 | 12790 | 12830 | 12790 | 1104 |
| 575 | 20240219 | 093100 | 230692110 | 12790 | 12800 | 12800 | 12790 | 64 |
| 576 | 20240219 | 093000 | 229873510 | 12800 | 12800 | 12800 | 12800 | 2 |
| 577 | 20240219 | 092900 | 229847910 | 12790 | 12790 | 12790 | 12790 | 70 |
| 578 | 20240219 | 092800 | 228952610 | 12800 | 12800 | 12800 | 12800 | 573 |
| 579 | 20240219 | 092700 | 221618210 | 12720 | 12820 | 12820 | 12720 | 847 |
| 580 | 20240219 | 092600 | 210802540 | 12800 | 12820 | 12840 | 12800 | 924 |
| 581 | 20240219 | 092500 | 198955340 | 12790 | 12830 | 12830 | 12790 | 993 |
| 582 | 20240219 | 092400 | 186246790 | 12840 | 12850 | 12850 | 12820 | 342 |
| 583 | 20240219 | 092300 | 181858310 | 12850 | 12850 | 12850 | 12830 | 742 |
| 584 | 20240219 | 092200 | 172330110 | 12850 | 12820 | 12850 | 12820 | 368 |
| 585 | 20240219 | 092100 | 167607520 | 12820 | 12810 | 12820 | 12810 | 370 |
| 586 | 20240219 | 092000 | 162867470 | 12810 | 12800 | 12830 | 12800 | 1054 |
| 587 | 20240219 | 091900 | 149365810 | 12800 | 12760 | 12800 | 12760 | 2826 |
| 588 | 20240219 | 091800 | 113211120 | 12750 | 12760 | 12760 | 12750 | 225 |
| 589 | 20240219 | 091700 | 110340180 | 12760 | 12770 | 12770 | 12760 | 139 |
| 590 | 20240219 | 091600 | 108566020 | 12760 | 12750 | 12760 | 12750 | 371 |
| 591 | 20240219 | 091500 | 103835600 | 12740 | 12740 | 12740 | 12740 | 519 |
| 592 | 20240219 | 091400 | 97223540 | 12740 | 12770 | 12770 | 12740 | 472 |
| 593 | 20240219 | 091300 | 91202200 | 12770 | 12780 | 12790 | 12770 | 83 |
| 594 | 20240219 | 091200 | 90141470 | 12790 | 12740 | 12790 | 12740 | 297 |
| 595 | 20240219 | 091100 | 86346450 | 12740 | 12740 | 12740 | 12740 | 806 |
| 596 | 20240219 | 091000 | 76078010 | 12740 | 12790 | 12800 | 12740 | 195 |
| 597 | 20240219 | 090900 | 73589100 | 12790 | 12730 | 12790 | 12730 | 649 |
| 598 | 20240219 | 090800 | 65315820 | 12670 | 12660 | 12670 | 12660 | 427 |
| 599 | 20240219 | 090700 | 59908240 | 12660 | 12670 | 12670 | 12660 | 182 |
| 600 | 20240219 | 090600 | 57602820 | 12670 | 12660 | 12720 | 12650 | 1210 |
| 601 | 20240219 | 090500 | 42260490 | 12660 | 12690 | 12690 | 12660 | 667 |
| 602 | 20240219 | 090400 | 33809950 | 12660 | 12680 | 12700 | 12660 | 1035 |
| 603 | 20240219 | 090300 | 20694380 | 12700 | 12740 | 12740 | 12700 | 758 |
| 604 | 20240219 | 090200 | 11053450 | 12740 | 12740 | 12750 | 12730 | 147 |
| 605 | 20240219 | 090100 | 9180770 | 12730 | 12670 | 12730 | 12670 | 175 |
| 606 | 20240219 | 090000 | 6955820 | 12660 | 12670 | 12670 | 12660 | 518 |