31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 10407 |
| 3 | 20240219 | 193100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20240219 | 193000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20240219 | 192900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20240219 | 192800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20240219 | 192700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20240219 | 192600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20240219 | 192500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20240219 | 192400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20240219 | 192300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20240219 | 192200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20240219 | 192100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20240219 | 192000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20240219 | 191900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20240219 | 191800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20240219 | 191700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20240219 | 191600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20240219 | 191500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20240219 | 191400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20240219 | 191300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20240219 | 191200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20240219 | 191100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20240219 | 191000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20240219 | 190900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20240219 | 190800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20240219 | 190700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20240219 | 190600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20240219 | 190500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20240219 | 190400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20240219 | 190300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20240219 | 190200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 10407 |
| 33 | 20240219 | 190100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20240219 | 190000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20240219 | 185900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20240219 | 185800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20240219 | 185700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20240219 | 185600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20240219 | 185500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20240219 | 185400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20240219 | 185300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20240219 | 185200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20240219 | 185100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20240219 | 185000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20240219 | 184900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20240219 | 184800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20240219 | 184700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20240219 | 184600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20240219 | 184500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20240219 | 184400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20240219 | 184300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20240219 | 184200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20240219 | 184100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20240219 | 184000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20240219 | 183900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20240219 | 183800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20240219 | 183700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20240219 | 183600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20240219 | 183500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20240219 | 183400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20240219 | 183300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20240219 | 183200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 10407 |
| 63 | 20240219 | 183100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20240219 | 183000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20240219 | 182900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20240219 | 182800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20240219 | 182700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20240219 | 182600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20240219 | 182500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20240219 | 182400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20240219 | 182300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20240219 | 182200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20240219 | 182100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20240219 | 182000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20240219 | 181900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20240219 | 181800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20240219 | 181700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20240219 | 181600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20240219 | 181500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20240219 | 181400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20240219 | 181300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20240219 | 181200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20240219 | 181100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20240219 | 181000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20240219 | 180900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20240219 | 180800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20240219 | 180700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20240219 | 180600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20240219 | 180500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20240219 | 180400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20240219 | 180300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20240219 | 180200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 10407 |
| 93 | 20240219 | 180100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20240219 | 180000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20240219 | 175900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20240219 | 175800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20240219 | 175700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20240219 | 175600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20240219 | 175500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20240219 | 175400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20240219 | 175300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20240219 | 175200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20240219 | 175100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20240219 | 175000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20240219 | 174900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20240219 | 174800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20240219 | 174700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20240219 | 174600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20240219 | 174500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20240219 | 174400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20240219 | 174300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20240219 | 174200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20240219 | 174100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20240219 | 174000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20240219 | 173900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20240219 | 173800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20240219 | 173700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20240219 | 173600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20240219 | 173500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20240219 | 173400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20240219 | 173300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20240219 | 173200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 10407 |
| 123 | 20240219 | 173100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20240219 | 173000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20240219 | 172900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20240219 | 172800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20240219 | 172700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20240219 | 172600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20240219 | 172500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20240219 | 172400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20240219 | 172300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20240219 | 172200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20240219 | 172100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20240219 | 172000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20240219 | 171900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20240219 | 171800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20240219 | 171700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20240219 | 171600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20240219 | 171500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20240219 | 171400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20240219 | 171300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20240219 | 171200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20240219 | 171100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20240219 | 171000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20240219 | 170900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20240219 | 170800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20240219 | 170700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20240219 | 170600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20240219 | 170500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20240219 | 170400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20240219 | 170300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20240219 | 170200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 10407 |
| 153 | 20240219 | 170100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20240219 | 170000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20240219 | 165900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20240219 | 165800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20240219 | 165700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20240219 | 165600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20240219 | 165500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20240219 | 165400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20240219 | 165300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20240219 | 165200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20240219 | 165100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20240219 | 165000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20240219 | 164900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20240219 | 164800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20240219 | 164700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20240219 | 164600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20240219 | 164500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20240219 | 164400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20240219 | 164300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20240219 | 164200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20240219 | 164100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20240219 | 164000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20240219 | 163900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20240219 | 163800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20240219 | 163700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20240219 | 163600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20240219 | 163500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20240219 | 163400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20240219 | 163300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20240219 | 163200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 10407 |
| 183 | 20240219 | 163100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20240219 | 163000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20240219 | 162900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20240219 | 162800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20240219 | 162700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20240219 | 162600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20240219 | 162500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20240219 | 162400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20240219 | 162300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20240219 | 162200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20240219 | 162100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20240219 | 162000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20240219 | 161900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20240219 | 161800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20240219 | 161700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20240219 | 161600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20240219 | 161500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20240219 | 161400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20240219 | 161300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20240219 | 161200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20240219 | 161100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20240219 | 161000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20240219 | 160900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20240219 | 160800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20240219 | 160700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20240219 | 160600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20240219 | 160500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20240219 | 160400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20240219 | 160300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20240219 | 160200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 10407 |
| 213 | 20240219 | 160100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20240219 | 160000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20240219 | 155900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20240219 | 155800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20240219 | 155700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20240219 | 155600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20240219 | 155500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20240219 | 155400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20240219 | 155300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20240219 | 155200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20240219 | 155100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20240219 | 155000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20240219 | 154900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20240219 | 154800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20240219 | 154700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20240219 | 154600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20240219 | 154500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20240219 | 154400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20240219 | 154300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20240219 | 154200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20240219 | 154100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20240219 | 154000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20240219 | 153900 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20240219 | 153800 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 237 | 20240219 | 153700 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 238 | 20240219 | 153600 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 239 | 20240219 | 153500 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 240 | 20240219 | 153400 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 241 | 20240219 | 153300 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 242 | 20240219 | 153200 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 10407 |
| 243 | 20240219 | 153100 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20240219 | 153000 | 1615163395 | 3550 | 3550 | 3550 | 3550 | 10407 |
| 245 | 20240219 | 152900 | 1578218545 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20240219 | 152800 | 1578218545 | 3550 | 3550 | 3550 | 3550 | 0 |
| 247 | 20240219 | 152700 | 1578218545 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20240219 | 152600 | 1578218545 | 3550 | 3550 | 3550 | 3550 | 0 |
| 249 | 20240219 | 152500 | 1578218545 | 3550 | 3550 | 3550 | 3550 | 0 |
| 250 | 20240219 | 152400 | 1578218545 | 3550 | 3550 | 3550 | 3550 | 0 |
| 251 | 20240219 | 152300 | 1578218545 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20240219 | 152200 | 1578218545 | 3550 | 3550 | 3550 | 3550 | 0 |
| 253 | 20240219 | 152100 | 1578218545 | 3550 | 3550 | 3550 | 3550 | 0 |
| 254 | 20240219 | 152000 | 1578218545 | 3550 | 3550 | 3550 | 3550 | 0 |
| 255 | 20240219 | 151900 | 1578218545 | 3550 | 3550 | 3555 | 3550 | 1452 |
| 256 | 20240219 | 151800 | 1573063760 | 3550 | 3545 | 3550 | 3545 | 646 |
| 257 | 20240219 | 151700 | 1570773175 | 3550 | 3550 | 3550 | 3545 | 1345 |
| 258 | 20240219 | 151600 | 1566000425 | 3545 | 3545 | 3550 | 3545 | 1054 |
| 259 | 20240219 | 151500 | 1562262135 | 3545 | 3545 | 3550 | 3545 | 68 |
| 260 | 20240219 | 151400 | 1562020915 | 3550 | 3550 | 3550 | 3550 | 100 |
| 261 | 20240219 | 151300 | 1561665915 | 3550 | 3550 | 3550 | 3550 | 1026 |
| 262 | 20240219 | 151200 | 1558023615 | 3550 | 3550 | 3550 | 3545 | 1945 |
| 263 | 20240219 | 151100 | 1551118875 | 3545 | 3545 | 3550 | 3545 | 1437 |
| 264 | 20240219 | 151000 | 1546024555 | 3555 | 3550 | 3555 | 3550 | 1002 |
| 265 | 20240219 | 150900 | 1542467445 | 3550 | 3550 | 3555 | 3550 | 946 |
| 266 | 20240219 | 150800 | 1539106955 | 3555 | 3560 | 3560 | 3555 | 791 |
| 267 | 20240219 | 150700 | 1536292860 | 3555 | 3550 | 3555 | 3550 | 331 |
| 268 | 20240219 | 150600 | 1535116165 | 3555 | 3550 | 3555 | 3550 | 191 |
| 269 | 20240219 | 150500 | 1534437505 | 3550 | 3560 | 3560 | 3550 | 522 |
| 270 | 20240219 | 150400 | 1532582185 | 3560 | 3545 | 3565 | 3545 | 28119 |
| 271 | 20240219 | 150300 | 1432713365 | 3545 | 3545 | 3545 | 3540 | 2766 |
| 272 | 20240219 | 150200 | 1422910935 | 3540 | 3540 | 3540 | 3540 | 401 |
| 273 | 20240219 | 150100 | 1421491395 | 3540 | 3540 | 3540 | 3540 | 4131 |
| 274 | 20240219 | 150000 | 1406867655 | 3540 | 3540 | 3540 | 3540 | 32 |
| 275 | 20240219 | 145900 | 1406754375 | 3540 | 3545 | 3545 | 3540 | 216 |
| 276 | 20240219 | 145800 | 1405989675 | 3545 | 3545 | 3545 | 3545 | 1049 |
| 277 | 20240219 | 145700 | 1402270970 | 3540 | 3540 | 3540 | 3540 | 1 |
| 278 | 20240219 | 145600 | 1402267430 | 3540 | 3540 | 3540 | 3540 | 115 |
| 279 | 20240219 | 145500 | 1401860330 | 3540 | 3540 | 3540 | 3540 | 4276 |
| 280 | 20240219 | 145400 | 1386723290 | 3540 | 3540 | 3540 | 3540 | 232 |
| 281 | 20240219 | 145300 | 1385902010 | 3540 | 3540 | 3540 | 3540 | 325 |
| 282 | 20240219 | 145200 | 1384751510 | 3540 | 3540 | 3540 | 3540 | 560 |
| 283 | 20240219 | 145100 | 1382769110 | 3545 | 3540 | 3545 | 3540 | 136 |
| 284 | 20240219 | 145000 | 1382287040 | 3540 | 3540 | 3540 | 3540 | 65 |
| 285 | 20240219 | 144900 | 1382056940 | 3545 | 3545 | 3545 | 3545 | 10 |
| 286 | 20240219 | 144800 | 1382021490 | 3545 | 3545 | 3545 | 3540 | 621 |
| 287 | 20240219 | 144700 | 1379820060 | 3540 | 3540 | 3545 | 3540 | 742 |
| 288 | 20240219 | 144600 | 1377193370 | 3540 | 3540 | 3545 | 3540 | 2213 |
| 289 | 20240219 | 144500 | 1369359320 | 3535 | 3535 | 3535 | 3535 | 1 |
| 290 | 20240219 | 144400 | 1369355785 | 3540 | 3545 | 3545 | 3540 | 22 |
| 291 | 20240219 | 144300 | 1369277895 | 3545 | 3545 | 3545 | 3540 | 363 |
| 292 | 20240219 | 144200 | 1367991810 | 3545 | 3540 | 3545 | 3540 | 1104 |
| 293 | 20240219 | 144100 | 1364083545 | 3540 | 3545 | 3545 | 3540 | 183 |
| 294 | 20240219 | 144000 | 1363434825 | 3540 | 3545 | 3545 | 3540 | 115 |
| 295 | 20240219 | 143900 | 1363027650 | 3545 | 3550 | 3550 | 3540 | 6394 |
| 296 | 20240219 | 143800 | 1340385095 | 3550 | 3535 | 3550 | 3535 | 11028 |
| 297 | 20240219 | 143700 | 1301297545 | 3540 | 3540 | 3540 | 3540 | 1787 |
| 298 | 20240219 | 143600 | 1294971565 | 3540 | 3540 | 3540 | 3540 | 933 |
| 299 | 20240219 | 143500 | 1291668745 | 3540 | 3540 | 3540 | 3540 | 4244 |
| 300 | 20240219 | 143400 | 1276644985 | 3535 | 3535 | 3535 | 3535 | 589 |
| 301 | 20240219 | 143300 | 1274562870 | 3530 | 3535 | 3540 | 3530 | 5645 |
| 302 | 20240219 | 143200 | 1254611685 | 3535 | 3535 | 3535 | 3525 | 5580 |
| 303 | 20240219 | 143100 | 1234925565 | 3540 | 3540 | 3540 | 3540 | 1535 |
| 304 | 20240219 | 143000 | 1229491665 | 3540 | 3540 | 3540 | 3535 | 1647 |
| 305 | 20240219 | 142900 | 1223661870 | 3540 | 3540 | 3545 | 3540 | 4289 |
| 306 | 20240219 | 142800 | 1208478805 | 3540 | 3540 | 3540 | 3535 | 6309 |
| 307 | 20240219 | 142700 | 1186146445 | 3540 | 3535 | 3540 | 3535 | 5914 |
| 308 | 20240219 | 142600 | 1165240445 | 3535 | 3530 | 3535 | 3525 | 4994 |
| 309 | 20240219 | 142500 | 1147617510 | 3525 | 3530 | 3530 | 3525 | 161 |
| 310 | 20240219 | 142400 | 1147049345 | 3525 | 3530 | 3530 | 3525 | 1000 |
| 311 | 20240219 | 142300 | 1143524335 | 3525 | 3525 | 3525 | 3525 | 212 |
| 312 | 20240219 | 142200 | 1142777035 | 3530 | 3530 | 3530 | 3530 | 1500 |
| 313 | 20240219 | 142100 | 1137482035 | 3530 | 3520 | 3530 | 3520 | 2 |
| 314 | 20240219 | 142000 | 1137474985 | 3520 | 3525 | 3525 | 3520 | 3826 |
| 315 | 20240219 | 141900 | 1124007355 | 3520 | 3525 | 3525 | 3520 | 2614 |
| 316 | 20240219 | 141800 | 1114794765 | 3525 | 3525 | 3525 | 3525 | 17 |
| 317 | 20240219 | 141700 | 1114734840 | 3525 | 3525 | 3525 | 3525 | 1 |
| 318 | 20240219 | 141600 | 1114731315 | 3515 | 3520 | 3520 | 3515 | 100 |
| 319 | 20240219 | 141500 | 1114379775 | 3515 | 3525 | 3525 | 3515 | 2027 |
| 320 | 20240219 | 141400 | 1107253950 | 3525 | 3525 | 3525 | 3525 | 3 |
| 321 | 20240219 | 141300 | 1107243375 | 3525 | 3525 | 3525 | 3525 | 19 |
| 322 | 20240219 | 141200 | 1107176400 | 3525 | 3525 | 3525 | 3525 | 0 |
| 323 | 20240219 | 141100 | 1107176400 | 3525 | 3525 | 3525 | 3525 | 4 |
| 324 | 20240219 | 141000 | 1107162300 | 3525 | 3520 | 3525 | 3520 | 1059 |
| 325 | 20240219 | 140900 | 1103434615 | 3520 | 3525 | 3525 | 3520 | 78 |
| 326 | 20240219 | 140800 | 1103159980 | 3515 | 3520 | 3520 | 3515 | 1413 |
| 327 | 20240219 | 140700 | 1098191890 | 3525 | 3520 | 3525 | 3515 | 35 |
| 328 | 20240219 | 140600 | 1098068800 | 3525 | 3525 | 3525 | 3515 | 1496 |
| 329 | 20240219 | 140500 | 1092807375 | 3525 | 3520 | 3525 | 3520 | 1205 |
| 330 | 20240219 | 140400 | 1088565770 | 3515 | 3525 | 3525 | 3515 | 178 |
| 331 | 20240219 | 140300 | 1087939225 | 3515 | 3520 | 3525 | 3515 | 2242 |
| 332 | 20240219 | 140200 | 1080053440 | 3525 | 3525 | 3525 | 3525 | 35 |
| 333 | 20240219 | 140100 | 1079930065 | 3525 | 3525 | 3525 | 3525 | 3 |
| 334 | 20240219 | 140000 | 1079919490 | 3530 | 3530 | 3530 | 3530 | 9 |
| 335 | 20240219 | 135900 | 1079887720 | 3530 | 3525 | 3530 | 3520 | 539 |
| 336 | 20240219 | 135800 | 1077989805 | 3525 | 3525 | 3525 | 3525 | 1698 |
| 337 | 20240219 | 135700 | 1072004355 | 3530 | 3530 | 3530 | 3525 | 7 |
| 338 | 20240219 | 135600 | 1071979650 | 3530 | 3530 | 3530 | 3530 | 1 |
| 339 | 20240219 | 135500 | 1071976120 | 3525 | 3525 | 3525 | 3525 | 4 |
| 340 | 20240219 | 135400 | 1071962020 | 3525 | 3525 | 3525 | 3525 | 25 |
| 341 | 20240219 | 135300 | 1071873895 | 3525 | 3525 | 3525 | 3525 | 30 |
| 342 | 20240219 | 135200 | 1071768145 | 3530 | 3535 | 3535 | 3530 | 110 |
| 343 | 20240219 | 135100 | 1071379795 | 3535 | 3525 | 3535 | 3525 | 72 |
| 344 | 20240219 | 135000 | 1071125945 | 3530 | 3530 | 3530 | 3530 | 195 |
| 345 | 20240219 | 134900 | 1070437595 | 3530 | 3530 | 3535 | 3530 | 46 |
| 346 | 20240219 | 134800 | 1070275210 | 3530 | 3530 | 3530 | 3530 | 205 |
| 347 | 20240219 | 134700 | 1069551560 | 3530 | 3530 | 3530 | 3525 | 149 |
| 348 | 20240219 | 134600 | 1069026295 | 3530 | 3530 | 3530 | 3530 | 1 |
| 349 | 20240219 | 134500 | 1069022765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 350 | 20240219 | 134400 | 1069022765 | 3530 | 3530 | 3530 | 3530 | 4 |
| 351 | 20240219 | 134300 | 1069008645 | 3535 | 3530 | 3535 | 3530 | 311 |
| 352 | 20240219 | 134200 | 1067910260 | 3535 | 3530 | 3535 | 3530 | 892 |
| 353 | 20240219 | 134100 | 1064761490 | 3535 | 3535 | 3535 | 3530 | 903 |
| 354 | 20240219 | 134000 | 1061573880 | 3535 | 3530 | 3535 | 3530 | 202 |
| 355 | 20240219 | 133900 | 1060860810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 356 | 20240219 | 133800 | 1060860810 | 3535 | 3535 | 3535 | 3535 | 1 |
| 357 | 20240219 | 133700 | 1060857275 | 3535 | 3535 | 3535 | 3535 | 3 |
| 358 | 20240219 | 133600 | 1060846670 | 3535 | 3535 | 3535 | 3535 | 1 |
| 359 | 20240219 | 133500 | 1060843135 | 3530 | 3530 | 3530 | 3530 | 200 |
| 360 | 20240219 | 133400 | 1060137135 | 3535 | 3530 | 3535 | 3530 | 3068 |
| 361 | 20240219 | 133300 | 1049291905 | 3530 | 3530 | 3530 | 3530 | 1 |
| 362 | 20240219 | 133200 | 1049288375 | 3530 | 3530 | 3530 | 3530 | 130 |
| 363 | 20240219 | 133100 | 1048829475 | 3525 | 3530 | 3530 | 3525 | 5 |
| 364 | 20240219 | 133000 | 1048811845 | 3530 | 3530 | 3530 | 3530 | 23 |
| 365 | 20240219 | 132900 | 1048730655 | 3530 | 3530 | 3530 | 3530 | 102 |
| 366 | 20240219 | 132800 | 1048370595 | 3530 | 3530 | 3530 | 3530 | 255 |
| 367 | 20240219 | 132700 | 1047470445 | 3530 | 3530 | 3530 | 3530 | 3 |
| 368 | 20240219 | 132600 | 1047459855 | 3535 | 3530 | 3535 | 3530 | 120 |
| 369 | 20240219 | 132500 | 1047035660 | 3535 | 3535 | 3535 | 3530 | 66 |
| 370 | 20240219 | 132400 | 1046802400 | 3530 | 3535 | 3535 | 3530 | 301 |
| 371 | 20240219 | 132300 | 1045738450 | 3535 | 3535 | 3535 | 3535 | 5 |
| 372 | 20240219 | 132200 | 1045720775 | 3535 | 3530 | 3535 | 3530 | 401 |
| 373 | 20240219 | 132100 | 1044305240 | 3535 | 3525 | 3535 | 3525 | 694 |
| 374 | 20240219 | 132000 | 1041858880 | 3535 | 3535 | 3535 | 3535 | 0 |
| 375 | 20240219 | 131900 | 1041858880 | 3535 | 3535 | 3535 | 3535 | 153 |
| 376 | 20240219 | 131800 | 1041318025 | 3535 | 3535 | 3535 | 3535 | 0 |
| 377 | 20240219 | 131700 | 1041318025 | 3535 | 3525 | 3535 | 3525 | 2 |
| 378 | 20240219 | 131600 | 1041310965 | 3530 | 3530 | 3530 | 3530 | 4 |
| 379 | 20240219 | 131500 | 1041296845 | 3535 | 3525 | 3535 | 3525 | 5005 |
| 380 | 20240219 | 131400 | 1023622300 | 3525 | 3525 | 3525 | 3520 | 63 |
| 381 | 20240219 | 131300 | 1023400525 | 3525 | 3525 | 3525 | 3520 | 1169 |
| 382 | 20240219 | 131200 | 1019282895 | 3525 | 3520 | 3525 | 3520 | 505 |
| 383 | 20240219 | 131100 | 1017505285 | 3525 | 3525 | 3525 | 3525 | 3 |
| 384 | 20240219 | 131000 | 1017494710 | 3520 | 3520 | 3520 | 3520 | 5 |
| 385 | 20240219 | 130900 | 1017477110 | 3520 | 3525 | 3525 | 3520 | 252 |
| 386 | 20240219 | 130800 | 1016590060 | 3525 | 3520 | 3525 | 3520 | 132 |
| 387 | 20240219 | 130700 | 1016124910 | 3520 | 3520 | 3520 | 3520 | 80 |
| 388 | 20240219 | 130600 | 1015843310 | 3525 | 3520 | 3525 | 3520 | 1495 |
| 389 | 20240219 | 130500 | 1010580815 | 3520 | 3525 | 3525 | 3520 | 1878 |
| 390 | 20240219 | 130400 | 1003961115 | 3525 | 3525 | 3525 | 3525 | 50 |
| 391 | 20240219 | 130300 | 1003784865 | 3530 | 3530 | 3530 | 3530 | 32 |
| 392 | 20240219 | 130200 | 1003671905 | 3530 | 3530 | 3530 | 3530 | 0 |
| 393 | 20240219 | 130100 | 1003671905 | 3530 | 3530 | 3530 | 3525 | 185 |
| 394 | 20240219 | 130000 | 1003019705 | 3530 | 3525 | 3530 | 3525 | 51 |
| 395 | 20240219 | 125900 | 1002839925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 396 | 20240219 | 125800 | 1002839925 | 3530 | 3530 | 3530 | 3530 | 2 |
| 397 | 20240219 | 125700 | 1002832865 | 3525 | 3530 | 3530 | 3525 | 286 |
| 398 | 20240219 | 125600 | 1001823290 | 3525 | 3530 | 3530 | 3525 | 256 |
| 399 | 20240219 | 125500 | 1000919860 | 3530 | 3525 | 3530 | 3525 | 324 |
| 400 | 20240219 | 125400 | 999776235 | 3530 | 3530 | 3530 | 3530 | 4 |
| 401 | 20240219 | 125300 | 999762115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 402 | 20240219 | 125200 | 999762115 | 3530 | 3530 | 3530 | 3530 | 51 |
| 403 | 20240219 | 125100 | 999582085 | 3530 | 3530 | 3530 | 3525 | 26 |
| 404 | 20240219 | 125000 | 999490380 | 3525 | 3525 | 3530 | 3520 | 1011 |
| 405 | 20240219 | 124900 | 995931305 | 3525 | 3530 | 3530 | 3525 | 73 |
| 406 | 20240219 | 124800 | 995673890 | 3530 | 3525 | 3530 | 3520 | 502 |
| 407 | 20240219 | 124700 | 993906780 | 3530 | 3530 | 3530 | 3530 | 0 |
| 408 | 20240219 | 124600 | 993906780 | 3530 | 3520 | 3530 | 3520 | 13568 |
| 409 | 20240219 | 124500 | 946146605 | 3520 | 3520 | 3520 | 3520 | 1592 |
| 410 | 20240219 | 124400 | 940542765 | 3525 | 3525 | 3525 | 3525 | 47 |
| 411 | 20240219 | 124300 | 940377090 | 3520 | 3525 | 3525 | 3520 | 122 |
| 412 | 20240219 | 124200 | 939947540 | 3525 | 3525 | 3525 | 3525 | 8 |
| 413 | 20240219 | 124100 | 939919340 | 3525 | 3525 | 3525 | 3525 | 0 |
| 414 | 20240219 | 124000 | 939919340 | 3525 | 3525 | 3525 | 3525 | 77 |
| 415 | 20240219 | 123900 | 939647915 | 3525 | 3525 | 3525 | 3520 | 77 |
| 416 | 20240219 | 123800 | 939376795 | 3525 | 3530 | 3530 | 3525 | 935 |
| 417 | 20240219 | 123700 | 936080770 | 3530 | 3530 | 3530 | 3530 | 3 |
| 418 | 20240219 | 123600 | 936070180 | 3530 | 3525 | 3530 | 3525 | 25 |
| 419 | 20240219 | 123500 | 935982030 | 3530 | 3530 | 3530 | 3530 | 1 |
| 420 | 20240219 | 123400 | 935978500 | 3530 | 3530 | 3530 | 3525 | 18 |
| 421 | 20240219 | 123300 | 935914965 | 3520 | 3525 | 3525 | 3520 | 8274 |
| 422 | 20240219 | 123200 | 906781010 | 3530 | 3525 | 3530 | 3525 | 411 |
| 423 | 20240219 | 123100 | 905331880 | 3530 | 3530 | 3530 | 3530 | 1 |
| 424 | 20240219 | 123000 | 905328350 | 3530 | 3530 | 3530 | 3530 | 0 |
| 425 | 20240219 | 122900 | 905328350 | 3530 | 3530 | 3530 | 3530 | 4 |
| 426 | 20240219 | 122800 | 905314230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 427 | 20240219 | 122700 | 905314230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 428 | 20240219 | 122600 | 905314230 | 3530 | 3530 | 3530 | 3530 | 99 |
| 429 | 20240219 | 122500 | 904964760 | 3530 | 3530 | 3530 | 3530 | 3 |
| 430 | 20240219 | 122400 | 904954170 | 3535 | 3535 | 3535 | 3535 | 15 |
| 431 | 20240219 | 122300 | 904901145 | 3535 | 3535 | 3535 | 3530 | 54 |
| 432 | 20240219 | 122200 | 904710505 | 3530 | 3530 | 3530 | 3530 | 3000 |
| 433 | 20240219 | 122100 | 894120505 | 3530 | 3535 | 3535 | 3525 | 263 |
| 434 | 20240219 | 122000 | 893192145 | 3535 | 3525 | 3535 | 3525 | 2886 |
| 435 | 20240219 | 121900 | 883018985 | 3535 | 3530 | 3535 | 3530 | 2155 |
| 436 | 20240219 | 121800 | 875411830 | 3530 | 3535 | 3535 | 3530 | 576 |
| 437 | 20240219 | 121700 | 873375980 | 3535 | 3535 | 3535 | 3535 | 1 |
| 438 | 20240219 | 121600 | 873372445 | 3530 | 3530 | 3530 | 3530 | 100 |
| 439 | 20240219 | 121500 | 873019445 | 3535 | 3535 | 3535 | 3535 | 0 |
| 440 | 20240219 | 121400 | 873019445 | 3535 | 3535 | 3535 | 3535 | 0 |
| 441 | 20240219 | 121300 | 873019445 | 3535 | 3535 | 3535 | 3535 | 1 |
| 442 | 20240219 | 121200 | 873015910 | 3535 | 3535 | 3535 | 3535 | 51 |
| 443 | 20240219 | 121100 | 872835625 | 3535 | 3535 | 3535 | 3535 | 8 |
| 444 | 20240219 | 121000 | 872807345 | 3530 | 3530 | 3530 | 3530 | 0 |
| 445 | 20240219 | 120900 | 872807345 | 3530 | 3530 | 3530 | 3530 | 1188 |
| 446 | 20240219 | 120800 | 868613705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 447 | 20240219 | 120700 | 868613705 | 3530 | 3530 | 3530 | 3530 | 13 |
| 448 | 20240219 | 120600 | 868567815 | 3530 | 3535 | 3535 | 3530 | 250 |
| 449 | 20240219 | 120500 | 867685305 | 3530 | 3530 | 3530 | 3530 | 151 |
| 450 | 20240219 | 120400 | 867152275 | 3530 | 3535 | 3535 | 3530 | 460 |
| 451 | 20240219 | 120300 | 865528425 | 3530 | 3535 | 3535 | 3530 | 53 |
| 452 | 20240219 | 120200 | 865341320 | 3535 | 3535 | 3535 | 3535 | 22 |
| 453 | 20240219 | 120100 | 865263550 | 3535 | 3535 | 3535 | 3535 | 1 |
| 454 | 20240219 | 120000 | 865260015 | 3530 | 3530 | 3530 | 3530 | 500 |
| 455 | 20240219 | 115900 | 863495015 | 3525 | 3535 | 3535 | 3525 | 123 |
| 456 | 20240219 | 115800 | 863061390 | 3535 | 3535 | 3535 | 3535 | 21 |
| 457 | 20240219 | 115700 | 862987155 | 3530 | 3530 | 3530 | 3525 | 218 |
| 458 | 20240219 | 115600 | 862218185 | 3530 | 3530 | 3530 | 3530 | 132 |
| 459 | 20240219 | 115500 | 861752225 | 3535 | 3525 | 3535 | 3525 | 573 |
| 460 | 20240219 | 115400 | 859732380 | 3535 | 3530 | 3535 | 3520 | 9301 |
| 461 | 20240219 | 115300 | 826991690 | 3525 | 3530 | 3530 | 3525 | 3200 |
| 462 | 20240219 | 115200 | 815710070 | 3535 | 3535 | 3535 | 3530 | 21 |
| 463 | 20240219 | 115100 | 815635840 | 3530 | 3535 | 3535 | 3530 | 3 |
| 464 | 20240219 | 115000 | 815625240 | 3535 | 3540 | 3540 | 3530 | 448 |
| 465 | 20240219 | 114900 | 814041545 | 3535 | 3540 | 3540 | 3535 | 677 |
| 466 | 20240219 | 114800 | 811646040 | 3540 | 3535 | 3540 | 3535 | 212 |
| 467 | 20240219 | 114700 | 810896560 | 3540 | 3540 | 3540 | 3530 | 1376 |
| 468 | 20240219 | 114600 | 806034210 | 3535 | 3535 | 3535 | 3535 | 150 |
| 469 | 20240219 | 114500 | 805503960 | 3540 | 3540 | 3540 | 3540 | 5 |
| 470 | 20240219 | 114400 | 805486260 | 3535 | 3535 | 3535 | 3535 | 887 |
| 471 | 20240219 | 114300 | 802350715 | 3535 | 3540 | 3540 | 3535 | 11 |
| 472 | 20240219 | 114200 | 802311825 | 3535 | 3540 | 3540 | 3535 | 115 |
| 473 | 20240219 | 114100 | 801905290 | 3540 | 3540 | 3540 | 3540 | 5 |
| 474 | 20240219 | 114000 | 801887590 | 3535 | 3540 | 3540 | 3535 | 45 |
| 475 | 20240219 | 113900 | 801728440 | 3540 | 3535 | 3540 | 3535 | 111 |
| 476 | 20240219 | 113800 | 801336000 | 3540 | 3540 | 3540 | 3540 | 4 |
| 477 | 20240219 | 113700 | 801321840 | 3540 | 3540 | 3540 | 3535 | 360 |
| 478 | 20240219 | 113600 | 800049185 | 3540 | 3540 | 3540 | 3540 | 10 |
| 479 | 20240219 | 113500 | 800013785 | 3535 | 3535 | 3540 | 3535 | 6089 |
| 480 | 20240219 | 113400 | 778489115 | 3535 | 3535 | 3535 | 3530 | 898 |
| 481 | 20240219 | 113300 | 775316160 | 3535 | 3530 | 3535 | 3530 | 777 |
| 482 | 20240219 | 113200 | 772570840 | 3535 | 3535 | 3535 | 3535 | 0 |
| 483 | 20240219 | 113100 | 772570840 | 3535 | 3535 | 3535 | 3535 | 2 |
| 484 | 20240219 | 113000 | 772563770 | 3535 | 3535 | 3535 | 3535 | 2 |
| 485 | 20240219 | 112900 | 772556700 | 3530 | 3530 | 3530 | 3530 | 295 |
| 486 | 20240219 | 112800 | 771515350 | 3535 | 3535 | 3535 | 3535 | 9 |
| 487 | 20240219 | 112700 | 771483535 | 3535 | 3535 | 3535 | 3535 | 0 |
| 488 | 20240219 | 112600 | 771483535 | 3535 | 3535 | 3535 | 3535 | 24 |
| 489 | 20240219 | 112500 | 771398695 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 490 | 20240219 | 112400 | 767863695 | 3535 | 3535 | 3535 | 3535 | 0 |
| 491 | 20240219 | 112300 | 767863695 | 3535 | 3535 | 3535 | 3535 | 0 |
| 492 | 20240219 | 112200 | 767863695 | 3535 | 3535 | 3535 | 3535 | 41 |
| 493 | 20240219 | 112100 | 767718760 | 3530 | 3535 | 3535 | 3530 | 225 |
| 494 | 20240219 | 112000 | 766924135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 495 | 20240219 | 111900 | 766924135 | 3535 | 3535 | 3535 | 3535 | 58 |
| 496 | 20240219 | 111800 | 766719105 | 3530 | 3530 | 3530 | 3530 | 16 |
| 497 | 20240219 | 111700 | 766662625 | 3530 | 3530 | 3530 | 3530 | 24 |
| 498 | 20240219 | 111600 | 766577905 | 3530 | 3530 | 3535 | 3530 | 1153 |
| 499 | 20240219 | 111500 | 762504360 | 3535 | 3530 | 3535 | 3530 | 7 |
| 500 | 20240219 | 111400 | 762479640 | 3530 | 3530 | 3530 | 3530 | 0 |
| 501 | 20240219 | 111300 | 762479640 | 3530 | 3530 | 3530 | 3530 | 41 |
| 502 | 20240219 | 111200 | 762334910 | 3530 | 3535 | 3535 | 3530 | 4 |
| 503 | 20240219 | 111100 | 762320785 | 3530 | 3530 | 3530 | 3530 | 220 |
| 504 | 20240219 | 111000 | 761544185 | 3535 | 3530 | 3535 | 3530 | 101 |
| 505 | 20240219 | 110900 | 761187650 | 3530 | 3530 | 3530 | 3530 | 0 |
| 506 | 20240219 | 110800 | 761187650 | 3530 | 3530 | 3530 | 3530 | 5493 |
| 507 | 20240219 | 110700 | 741797360 | 3530 | 3530 | 3530 | 3530 | 90 |
| 508 | 20240219 | 110600 | 741479660 | 3530 | 3525 | 3530 | 3525 | 1736 |
| 509 | 20240219 | 110500 | 735354575 | 3525 | 3530 | 3530 | 3525 | 466 |
| 510 | 20240219 | 110400 | 733711900 | 3530 | 3525 | 3530 | 3525 | 365 |
| 511 | 20240219 | 110300 | 732425265 | 3525 | 3525 | 3530 | 3520 | 302 |
| 512 | 20240219 | 110200 | 731361205 | 3520 | 3530 | 3530 | 3520 | 4756 |
| 513 | 20240219 | 110100 | 714614910 | 3525 | 3535 | 3535 | 3520 | 5931 |
| 514 | 20240219 | 110000 | 693703565 | 3535 | 3535 | 3535 | 3530 | 5086 |
| 515 | 20240219 | 105900 | 675749830 | 3530 | 3530 | 3530 | 3530 | 2 |
| 516 | 20240219 | 105800 | 675742770 | 3535 | 3535 | 3535 | 3535 | 57 |
| 517 | 20240219 | 105700 | 675541275 | 3535 | 3535 | 3535 | 3535 | 765 |
| 518 | 20240219 | 105600 | 672837000 | 3535 | 3540 | 3540 | 3530 | 152 |
| 519 | 20240219 | 105500 | 672300120 | 3535 | 3535 | 3535 | 3535 | 55 |
| 520 | 20240219 | 105400 | 672105695 | 3535 | 3535 | 3540 | 3530 | 62 |
| 521 | 20240219 | 105300 | 671886525 | 3540 | 3535 | 3540 | 3535 | 685 |
| 522 | 20240219 | 105200 | 669464135 | 3535 | 3540 | 3540 | 3535 | 440 |
| 523 | 20240219 | 105100 | 667908425 | 3540 | 3540 | 3540 | 3535 | 702 |
| 524 | 20240219 | 105000 | 665425845 | 3535 | 3540 | 3540 | 3535 | 1211 |
| 525 | 20240219 | 104900 | 661144955 | 3535 | 3540 | 3540 | 3535 | 1091 |
| 526 | 20240219 | 104800 | 657288265 | 3535 | 3535 | 3535 | 3535 | 1076 |
| 527 | 20240219 | 104700 | 653484605 | 3540 | 3540 | 3540 | 3540 | 2 |
| 528 | 20240219 | 104600 | 653477525 | 3535 | 3535 | 3535 | 3535 | 371 |
| 529 | 20240219 | 104500 | 652166040 | 3535 | 3535 | 3535 | 3535 | 60 |
| 530 | 20240219 | 104400 | 651953940 | 3535 | 3540 | 3540 | 3535 | 112 |
| 531 | 20240219 | 104300 | 651557520 | 3540 | 3540 | 3540 | 3540 | 1 |
| 532 | 20240219 | 104200 | 651553980 | 3540 | 3535 | 3540 | 3535 | 1728 |
| 533 | 20240219 | 104100 | 645437860 | 3540 | 3535 | 3540 | 3535 | 888 |
| 534 | 20240219 | 104000 | 642297875 | 3535 | 3530 | 3535 | 3530 | 35 |
| 535 | 20240219 | 103900 | 642174270 | 3540 | 3530 | 3540 | 3530 | 195 |
| 536 | 20240219 | 103800 | 641484800 | 3535 | 3535 | 3540 | 3530 | 624 |
| 537 | 20240219 | 103700 | 639281525 | 3540 | 3535 | 3540 | 3530 | 673 |
| 538 | 20240219 | 103600 | 636902730 | 3535 | 3535 | 3540 | 3535 | 438 |
| 539 | 20240219 | 103500 | 635353880 | 3540 | 3540 | 3540 | 3535 | 495 |
| 540 | 20240219 | 103400 | 633603915 | 3535 | 3540 | 3540 | 3535 | 2115 |
| 541 | 20240219 | 103300 | 626126885 | 3540 | 3540 | 3540 | 3540 | 15 |
| 542 | 20240219 | 103200 | 626073785 | 3535 | 3535 | 3535 | 3535 | 876 |
| 543 | 20240219 | 103100 | 622977125 | 3535 | 3540 | 3540 | 3535 | 995 |
| 544 | 20240219 | 103000 | 619458800 | 3535 | 3540 | 3540 | 3535 | 111 |
| 545 | 20240219 | 102900 | 619065865 | 3535 | 3535 | 3540 | 3535 | 567 |
| 546 | 20240219 | 102800 | 617060825 | 3535 | 3540 | 3540 | 3535 | 2082 |
| 547 | 20240219 | 102700 | 609690570 | 3540 | 3540 | 3540 | 3540 | 601 |
| 548 | 20240219 | 102600 | 607563030 | 3540 | 3535 | 3540 | 3535 | 1639 |
| 549 | 20240219 | 102500 | 601769040 | 3540 | 3540 | 3540 | 3540 | 112 |
| 550 | 20240219 | 102400 | 601372560 | 3545 | 3540 | 3545 | 3535 | 1899 |
| 551 | 20240219 | 102300 | 594646980 | 3545 | 3540 | 3545 | 3540 | 2700 |
| 552 | 20240219 | 102200 | 585088955 | 3545 | 3540 | 3545 | 3540 | 1057 |
| 553 | 20240219 | 102100 | 581345230 | 3545 | 3540 | 3545 | 3540 | 195 |
| 554 | 20240219 | 102000 | 580654555 | 3545 | 3545 | 3545 | 3540 | 911 |
| 555 | 20240219 | 101900 | 577426150 | 3545 | 3545 | 3545 | 3540 | 910 |
| 556 | 20240219 | 101800 | 574201700 | 3545 | 3545 | 3545 | 3540 | 2878 |
| 557 | 20240219 | 101700 | 564013215 | 3545 | 3545 | 3545 | 3545 | 222 |
| 558 | 20240219 | 101600 | 563226225 | 3545 | 3545 | 3545 | 3540 | 283 |
| 559 | 20240219 | 101500 | 562223000 | 3545 | 3545 | 3545 | 3545 | 25 |
| 560 | 20240219 | 101400 | 562134375 | 3545 | 3540 | 3545 | 3540 | 1848 |
| 561 | 20240219 | 101300 | 555592315 | 3545 | 3545 | 3545 | 3540 | 596 |
| 562 | 20240219 | 101200 | 553479705 | 3545 | 3545 | 3545 | 3545 | 291 |
| 563 | 20240219 | 101100 | 552448110 | 3545 | 3550 | 3550 | 3545 | 2991 |
| 564 | 20240219 | 101000 | 541842055 | 3550 | 3545 | 3550 | 3545 | 3597 |
| 565 | 20240219 | 100900 | 529082990 | 3545 | 3545 | 3545 | 3540 | 2189 |
| 566 | 20240219 | 100800 | 521330195 | 3540 | 3530 | 3540 | 3530 | 3214 |
| 567 | 20240219 | 100700 | 509961245 | 3530 | 3530 | 3530 | 3530 | 233 |
| 568 | 20240219 | 100600 | 509138755 | 3535 | 3535 | 3535 | 3525 | 603 |
| 569 | 20240219 | 100500 | 507012155 | 3535 | 3530 | 3535 | 3525 | 2130 |
| 570 | 20240219 | 100400 | 499497310 | 3535 | 3535 | 3535 | 3530 | 6 |
| 571 | 20240219 | 100300 | 499476110 | 3535 | 3530 | 3535 | 3530 | 215 |
| 572 | 20240219 | 100200 | 498717095 | 3535 | 3540 | 3540 | 3535 | 12 |
| 573 | 20240219 | 100100 | 498674670 | 3540 | 3540 | 3540 | 3540 | 67 |
| 574 | 20240219 | 100000 | 498437490 | 3535 | 3540 | 3540 | 3535 | 1620 |
| 575 | 20240219 | 095900 | 492704155 | 3535 | 3530 | 3535 | 3530 | 1526 |
| 576 | 20240219 | 095800 | 487310445 | 3530 | 3530 | 3535 | 3530 | 301 |
| 577 | 20240219 | 095700 | 486247840 | 3530 | 3525 | 3530 | 3525 | 817 |
| 578 | 20240219 | 095600 | 483367800 | 3525 | 3525 | 3525 | 3525 | 133 |
| 579 | 20240219 | 095500 | 482898975 | 3525 | 3525 | 3525 | 3520 | 1223 |
| 580 | 20240219 | 095400 | 478592900 | 3525 | 3525 | 3525 | 3520 | 164 |
| 581 | 20240219 | 095300 | 478014805 | 3525 | 3530 | 3530 | 3525 | 649 |
| 582 | 20240219 | 095200 | 475727065 | 3530 | 3530 | 3530 | 3525 | 1629 |
| 583 | 20240219 | 095100 | 469984695 | 3530 | 3525 | 3530 | 3525 | 1507 |
| 584 | 20240219 | 095000 | 464672440 | 3530 | 3530 | 3540 | 3530 | 3646 |
| 585 | 20240219 | 094900 | 451786265 | 3530 | 3530 | 3535 | 3530 | 338 |
| 586 | 20240219 | 094800 | 450593035 | 3530 | 3530 | 3530 | 3530 | 181 |
| 587 | 20240219 | 094700 | 449954105 | 3525 | 3525 | 3525 | 3525 | 2746 |
| 588 | 20240219 | 094600 | 440274455 | 3530 | 3530 | 3530 | 3530 | 30 |
| 589 | 20240219 | 094500 | 440168555 | 3530 | 3530 | 3530 | 3525 | 103 |
| 590 | 20240219 | 094400 | 439805360 | 3530 | 3530 | 3530 | 3525 | 2137 |
| 591 | 20240219 | 094300 | 432263500 | 3530 | 3530 | 3530 | 3530 | 96 |
| 592 | 20240219 | 094200 | 431924620 | 3530 | 3530 | 3530 | 3525 | 346 |
| 593 | 20240219 | 094100 | 430704895 | 3530 | 3525 | 3530 | 3525 | 748 |
| 594 | 20240219 | 094000 | 428068055 | 3525 | 3525 | 3525 | 3520 | 227 |
| 595 | 20240219 | 093900 | 427268425 | 3530 | 3520 | 3530 | 3520 | 196 |
| 596 | 20240219 | 093800 | 426578375 | 3525 | 3530 | 3530 | 3525 | 29 |
| 597 | 20240219 | 093700 | 426476085 | 3530 | 3530 | 3530 | 3525 | 950 |
| 598 | 20240219 | 093600 | 423126830 | 3530 | 3530 | 3530 | 3530 | 166 |
| 599 | 20240219 | 093500 | 422540850 | 3530 | 3525 | 3530 | 3525 | 2369 |
| 600 | 20240219 | 093400 | 414188435 | 3530 | 3525 | 3535 | 3520 | 2774 |
| 601 | 20240219 | 093300 | 404397125 | 3525 | 3525 | 3530 | 3515 | 3020 |
| 602 | 20240219 | 093200 | 393768750 | 3530 | 3535 | 3540 | 3520 | 4106 |
| 603 | 20240219 | 093100 | 379286390 | 3540 | 3530 | 3540 | 3530 | 707 |
| 604 | 20240219 | 093000 | 376790270 | 3540 | 3535 | 3540 | 3530 | 2544 |
| 605 | 20240219 | 092900 | 367809720 | 3535 | 3535 | 3540 | 3530 | 574 |
| 606 | 20240219 | 092800 | 365781250 | 3535 | 3550 | 3550 | 3530 | 2778 |
| 607 | 20240219 | 092700 | 355962970 | 3550 | 3545 | 3550 | 3540 | 644 |
| 608 | 20240219 | 092600 | 353682675 | 3550 | 3545 | 3550 | 3540 | 2195 |
| 609 | 20240219 | 092500 | 345903330 | 3545 | 3545 | 3550 | 3540 | 1614 |
| 610 | 20240219 | 092400 | 340176680 | 3550 | 3550 | 3550 | 3545 | 5115 |
| 611 | 20240219 | 092300 | 322030905 | 3555 | 3545 | 3555 | 3545 | 9179 |
| 612 | 20240219 | 092200 | 289457765 | 3545 | 3550 | 3550 | 3545 | 1404 |
| 613 | 20240219 | 092100 | 284477580 | 3550 | 3535 | 3550 | 3535 | 9254 |
| 614 | 20240219 | 092000 | 251689775 | 3535 | 3535 | 3535 | 3530 | 336 |
| 615 | 20240219 | 091900 | 250502800 | 3535 | 3535 | 3540 | 3530 | 2679 |
| 616 | 20240219 | 091800 | 241038875 | 3535 | 3540 | 3540 | 3535 | 1002 |
| 617 | 20240219 | 091700 | 237494295 | 3535 | 3540 | 3545 | 3535 | 1620 |
| 618 | 20240219 | 091600 | 231764685 | 3545 | 3545 | 3545 | 3530 | 166 |
| 619 | 20240219 | 091500 | 231178175 | 3545 | 3545 | 3550 | 3540 | 5027 |
| 620 | 20240219 | 091400 | 213357625 | 3550 | 3540 | 3550 | 3530 | 4887 |
| 621 | 20240219 | 091300 | 196048435 | 3530 | 3540 | 3540 | 3530 | 2165 |
| 622 | 20240219 | 091200 | 188387015 | 3545 | 3535 | 3545 | 3535 | 3303 |
| 623 | 20240219 | 091100 | 176695020 | 3530 | 3530 | 3535 | 3525 | 1144 |
| 624 | 20240219 | 091000 | 172660390 | 3535 | 3530 | 3535 | 3525 | 671 |
| 625 | 20240219 | 090900 | 170292255 | 3535 | 3525 | 3540 | 3525 | 1501 |
| 626 | 20240219 | 090800 | 164982290 | 3525 | 3540 | 3550 | 3525 | 9206 |
| 627 | 20240219 | 090700 | 132388735 | 3540 | 3540 | 3540 | 3540 | 102 |
| 628 | 20240219 | 090600 | 132027655 | 3545 | 3535 | 3550 | 3535 | 4207 |
| 629 | 20240219 | 090500 | 117139780 | 3540 | 3535 | 3545 | 3525 | 8736 |
| 630 | 20240219 | 090400 | 86237810 | 3535 | 3530 | 3535 | 3530 | 454 |
| 631 | 20240219 | 090300 | 84634100 | 3525 | 3540 | 3545 | 3525 | 4465 |
| 632 | 20240219 | 090200 | 68858885 | 3545 | 3540 | 3545 | 3535 | 6291 |
| 633 | 20240219 | 090100 | 46578525 | 3545 | 3520 | 3545 | 3520 | 5649 |
| 634 | 20240219 | 090000 | 26662375 | 3520 | 3525 | 3525 | 3510 | 5912 |