31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 184200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 1673 |
| 3 | 20240220 | 184100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 4 | 20240220 | 184000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 5 | 20240220 | 183900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 6 | 20240220 | 183800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 7 | 20240220 | 183700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 8 | 20240220 | 183600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 9 | 20240220 | 183500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 10 | 20240220 | 183400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 11 | 20240220 | 183300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 12 | 20240220 | 183200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 13 | 20240220 | 183100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 14 | 20240220 | 183000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 15 | 20240220 | 182900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 16 | 20240220 | 182800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 17 | 20240220 | 182700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 18 | 20240220 | 182600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 19 | 20240220 | 182500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 20 | 20240220 | 182400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 21 | 20240220 | 182300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 22 | 20240220 | 182200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 23 | 20240220 | 182100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 24 | 20240220 | 182000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 25 | 20240220 | 181900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 26 | 20240220 | 181800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 27 | 20240220 | 181700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 28 | 20240220 | 181600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 29 | 20240220 | 181500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 30 | 20240220 | 181400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 31 | 20240220 | 181300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 32 | 20240220 | 181200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 1673 |
| 33 | 20240220 | 181100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 34 | 20240220 | 181000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 35 | 20240220 | 180900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 36 | 20240220 | 180800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 37 | 20240220 | 180700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 38 | 20240220 | 180600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 39 | 20240220 | 180500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 40 | 20240220 | 180400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 41 | 20240220 | 180300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 42 | 20240220 | 180200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 43 | 20240220 | 180100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 44 | 20240220 | 180000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 45 | 20240220 | 175900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 46 | 20240220 | 175800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 47 | 20240220 | 175700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 48 | 20240220 | 175600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 49 | 20240220 | 175500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 50 | 20240220 | 175400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 51 | 20240220 | 175300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 52 | 20240220 | 175200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 53 | 20240220 | 175100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 54 | 20240220 | 175000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 55 | 20240220 | 174900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 56 | 20240220 | 174800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 57 | 20240220 | 174700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 58 | 20240220 | 174600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 59 | 20240220 | 174500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 60 | 20240220 | 174400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 61 | 20240220 | 174300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 62 | 20240220 | 174200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 1673 |
| 63 | 20240220 | 174100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 64 | 20240220 | 174000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 65 | 20240220 | 173900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 66 | 20240220 | 173800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 67 | 20240220 | 173700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 68 | 20240220 | 173600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 69 | 20240220 | 173500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 70 | 20240220 | 173400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 71 | 20240220 | 173300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 72 | 20240220 | 173200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 73 | 20240220 | 173100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 74 | 20240220 | 173000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 75 | 20240220 | 172900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 76 | 20240220 | 172800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 77 | 20240220 | 172700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 78 | 20240220 | 172600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 79 | 20240220 | 172500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 80 | 20240220 | 172400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 81 | 20240220 | 172300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 82 | 20240220 | 172200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 83 | 20240220 | 172100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 84 | 20240220 | 172000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 85 | 20240220 | 171900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 86 | 20240220 | 171800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 87 | 20240220 | 171700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 88 | 20240220 | 171600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 89 | 20240220 | 171500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 90 | 20240220 | 171400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 91 | 20240220 | 171300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 92 | 20240220 | 171200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 1673 |
| 93 | 20240220 | 171100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 94 | 20240220 | 171000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 95 | 20240220 | 170900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 96 | 20240220 | 170800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 97 | 20240220 | 170700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 98 | 20240220 | 170600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 99 | 20240220 | 170500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 100 | 20240220 | 170400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 101 | 20240220 | 170300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 102 | 20240220 | 170200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 103 | 20240220 | 170100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 104 | 20240220 | 170000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 105 | 20240220 | 165900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 106 | 20240220 | 165800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 107 | 20240220 | 165700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 108 | 20240220 | 165600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 109 | 20240220 | 165500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 110 | 20240220 | 165400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 111 | 20240220 | 165300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 112 | 20240220 | 165200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 113 | 20240220 | 165100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 114 | 20240220 | 165000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 115 | 20240220 | 164900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 116 | 20240220 | 164800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 117 | 20240220 | 164700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 118 | 20240220 | 164600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 119 | 20240220 | 164500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 120 | 20240220 | 164400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 121 | 20240220 | 164300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 122 | 20240220 | 164200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 1673 |
| 123 | 20240220 | 164100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 124 | 20240220 | 164000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 125 | 20240220 | 163900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 126 | 20240220 | 163800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 127 | 20240220 | 163700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 128 | 20240220 | 163600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 129 | 20240220 | 163500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 130 | 20240220 | 163400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 131 | 20240220 | 163300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 132 | 20240220 | 163200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 133 | 20240220 | 163100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 134 | 20240220 | 163000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 135 | 20240220 | 162900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 136 | 20240220 | 162800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 137 | 20240220 | 162700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 138 | 20240220 | 162600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 139 | 20240220 | 162500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 140 | 20240220 | 162400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 141 | 20240220 | 162300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 142 | 20240220 | 162200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 143 | 20240220 | 162100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 144 | 20240220 | 162000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 145 | 20240220 | 161900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 146 | 20240220 | 161800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 147 | 20240220 | 161700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 148 | 20240220 | 161600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 149 | 20240220 | 161500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 150 | 20240220 | 161400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 151 | 20240220 | 161300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 152 | 20240220 | 161200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 1673 |
| 153 | 20240220 | 161100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 154 | 20240220 | 161000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 155 | 20240220 | 160900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 156 | 20240220 | 160800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 157 | 20240220 | 160700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 158 | 20240220 | 160600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 159 | 20240220 | 160500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 160 | 20240220 | 160400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 161 | 20240220 | 160300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 162 | 20240220 | 160200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 163 | 20240220 | 160100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 164 | 20240220 | 160000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 165 | 20240220 | 155900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 166 | 20240220 | 155800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 167 | 20240220 | 155700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 168 | 20240220 | 155600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 169 | 20240220 | 155500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 170 | 20240220 | 155400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 171 | 20240220 | 155300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 172 | 20240220 | 155200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 173 | 20240220 | 155100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 174 | 20240220 | 155000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 175 | 20240220 | 154900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 176 | 20240220 | 154800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 177 | 20240220 | 154700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 178 | 20240220 | 154600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 179 | 20240220 | 154500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 180 | 20240220 | 154400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 181 | 20240220 | 154300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 182 | 20240220 | 154200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 1673 |
| 183 | 20240220 | 154100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 184 | 20240220 | 154000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 185 | 20240220 | 153900 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 186 | 20240220 | 153800 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 187 | 20240220 | 153700 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 188 | 20240220 | 153600 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 189 | 20240220 | 153500 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 190 | 20240220 | 153400 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 191 | 20240220 | 153300 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 192 | 20240220 | 153200 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 193 | 20240220 | 153100 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 0 |
| 194 | 20240220 | 153000 | 2697438720 | 19070 | 19070 | 19070 | 19070 | 1673 |
| 195 | 20240220 | 152900 | 2665534610 | 19060 | 19060 | 19060 | 19060 | 0 |
| 196 | 20240220 | 152800 | 2665534610 | 19060 | 19060 | 19060 | 19060 | 0 |
| 197 | 20240220 | 152700 | 2665534610 | 19060 | 19060 | 19060 | 19060 | 0 |
| 198 | 20240220 | 152600 | 2665534610 | 19060 | 19060 | 19060 | 19060 | 0 |
| 199 | 20240220 | 152500 | 2665534610 | 19060 | 19060 | 19060 | 19060 | 0 |
| 200 | 20240220 | 152400 | 2665534610 | 19060 | 19060 | 19060 | 19060 | 0 |
| 201 | 20240220 | 152300 | 2665534610 | 19060 | 19060 | 19060 | 19060 | 0 |
| 202 | 20240220 | 152200 | 2665534610 | 19060 | 19060 | 19060 | 19060 | 0 |
| 203 | 20240220 | 152100 | 2665534610 | 19060 | 19060 | 19060 | 19060 | 0 |
| 204 | 20240220 | 152000 | 2665534610 | 19060 | 19060 | 19060 | 19060 | 0 |
| 205 | 20240220 | 151900 | 2665534610 | 19060 | 19050 | 19060 | 19020 | 505 |
| 206 | 20240220 | 151800 | 2655910510 | 19040 | 19060 | 19060 | 19040 | 51 |
| 207 | 20240220 | 151700 | 2654939050 | 19020 | 19060 | 19060 | 19020 | 31 |
| 208 | 20240220 | 151600 | 2654348230 | 19060 | 19050 | 19060 | 19050 | 19 |
| 209 | 20240220 | 151500 | 2653986100 | 19050 | 19050 | 19050 | 19050 | 0 |
| 210 | 20240220 | 151400 | 2653986100 | 19050 | 18980 | 19050 | 18960 | 2975 |
| 211 | 20240220 | 151300 | 2597550440 | 18990 | 18990 | 19020 | 18990 | 1430 |
| 212 | 20240220 | 151200 | 2570386910 | 18990 | 19020 | 19020 | 18990 | 435 |
| 213 | 20240220 | 151100 | 2562121850 | 19000 | 19000 | 19000 | 19000 | 68 |
| 214 | 20240220 | 151000 | 2560829850 | 19020 | 19020 | 19020 | 19020 | 110 |
| 215 | 20240220 | 150900 | 2558737650 | 19020 | 18980 | 19020 | 18980 | 13 |
| 216 | 20240220 | 150800 | 2558490430 | 18980 | 18980 | 18980 | 18980 | 1 |
| 217 | 20240220 | 150700 | 2558471450 | 18980 | 19000 | 19000 | 18970 | 1871 |
| 218 | 20240220 | 150600 | 2522952640 | 19030 | 19010 | 19030 | 18990 | 3001 |
| 219 | 20240220 | 150500 | 2465950940 | 19020 | 19050 | 19050 | 19000 | 1076 |
| 220 | 20240220 | 150400 | 2445473760 | 19050 | 19060 | 19060 | 19050 | 809 |
| 221 | 20240220 | 150300 | 2430061350 | 19070 | 19070 | 19070 | 19070 | 532 |
| 222 | 20240220 | 150200 | 2419916110 | 19070 | 19080 | 19080 | 19070 | 140 |
| 223 | 20240220 | 150100 | 2417246050 | 19080 | 19130 | 19130 | 19080 | 414 |
| 224 | 20240220 | 150000 | 2409346780 | 19130 | 19130 | 19130 | 19130 | 8 |
| 225 | 20240220 | 145900 | 2409193740 | 19080 | 19080 | 19080 | 19080 | 168 |
| 226 | 20240220 | 145800 | 2405988300 | 19080 | 19080 | 19080 | 19080 | 80 |
| 227 | 20240220 | 145700 | 2404461900 | 19140 | 19140 | 19140 | 19140 | 0 |
| 228 | 20240220 | 145600 | 2404461900 | 19140 | 19140 | 19140 | 19140 | 0 |
| 229 | 20240220 | 145500 | 2404461900 | 19140 | 19090 | 19140 | 19090 | 324 |
| 230 | 20240220 | 145400 | 2398261660 | 19090 | 19090 | 19090 | 19090 | 267 |
| 231 | 20240220 | 145300 | 2393164630 | 19050 | 19050 | 19050 | 19050 | 240 |
| 232 | 20240220 | 145200 | 2388592630 | 19050 | 19070 | 19070 | 19050 | 108 |
| 233 | 20240220 | 145100 | 2386533980 | 19070 | 19070 | 19070 | 19070 | 46 |
| 234 | 20240220 | 145000 | 2385656760 | 19060 | 19060 | 19060 | 19060 | 0 |
| 235 | 20240220 | 144900 | 2385656760 | 19060 | 19060 | 19060 | 19060 | 0 |
| 236 | 20240220 | 144800 | 2385656760 | 19060 | 19090 | 19090 | 19060 | 784 |
| 237 | 20240220 | 144700 | 2370695700 | 19090 | 19090 | 19090 | 19090 | 0 |
| 238 | 20240220 | 144600 | 2370695700 | 19090 | 19090 | 19090 | 19090 | 0 |
| 239 | 20240220 | 144500 | 2370695700 | 19090 | 19120 | 19120 | 19090 | 1056 |
| 240 | 20240220 | 144400 | 2350513260 | 19120 | 19120 | 19120 | 19120 | 1 |
| 241 | 20240220 | 144300 | 2350494140 | 19150 | 19150 | 19150 | 19150 | 1 |
| 242 | 20240220 | 144200 | 2350474990 | 19140 | 19140 | 19140 | 19140 | 96 |
| 243 | 20240220 | 144100 | 2348637550 | 19150 | 19140 | 19150 | 19140 | 32 |
| 244 | 20240220 | 144000 | 2348025020 | 19150 | 19140 | 19150 | 19140 | 1051 |
| 245 | 20240220 | 143900 | 2327900120 | 19140 | 19140 | 19140 | 19140 | 8 |
| 246 | 20240220 | 143800 | 2327747000 | 19140 | 19110 | 19140 | 19110 | 3 |
| 247 | 20240220 | 143700 | 2327689640 | 19110 | 19140 | 19140 | 19110 | 386 |
| 248 | 20240220 | 143600 | 2320313150 | 19140 | 19130 | 19140 | 19120 | 486 |
| 249 | 20240220 | 143500 | 2311017620 | 19120 | 19120 | 19130 | 19120 | 70 |
| 250 | 20240220 | 143400 | 2309679210 | 19110 | 19120 | 19120 | 19110 | 170 |
| 251 | 20240220 | 143300 | 2306428860 | 19120 | 19120 | 19120 | 19120 | 249 |
| 252 | 20240220 | 143200 | 2301667980 | 19120 | 19130 | 19130 | 19120 | 40 |
| 253 | 20240220 | 143100 | 2300903080 | 19130 | 19120 | 19130 | 19120 | 120 |
| 254 | 20240220 | 143000 | 2298608080 | 19120 | 19120 | 19120 | 19120 | 106 |
| 255 | 20240220 | 142900 | 2296581360 | 19130 | 19120 | 19130 | 19120 | 159 |
| 256 | 20240220 | 142800 | 2293540630 | 19110 | 19110 | 19110 | 19100 | 315 |
| 257 | 20240220 | 142700 | 2287523350 | 19110 | 19100 | 19110 | 19100 | 128 |
| 258 | 20240220 | 142600 | 2285078500 | 19100 | 19100 | 19100 | 19100 | 538 |
| 259 | 20240220 | 142500 | 2274802700 | 19100 | 19090 | 19100 | 19050 | 357 |
| 260 | 20240220 | 142400 | 2267992740 | 19090 | 19050 | 19090 | 19050 | 51 |
| 261 | 20240220 | 142300 | 2267021150 | 19050 | 19050 | 19050 | 19050 | 100 |
| 262 | 20240220 | 142200 | 2265116150 | 19100 | 19110 | 19120 | 19040 | 702 |
| 263 | 20240220 | 142100 | 2251711230 | 19110 | 19090 | 19120 | 19090 | 166 |
| 264 | 20240220 | 142000 | 2248538920 | 19090 | 19070 | 19090 | 19030 | 4980 |
| 265 | 20240220 | 141900 | 2153570380 | 19070 | 19070 | 19070 | 19070 | 20 |
| 266 | 20240220 | 141800 | 2153188980 | 19070 | 19070 | 19070 | 19070 | 551 |
| 267 | 20240220 | 141700 | 2142681410 | 19070 | 19070 | 19070 | 19070 | 1 |
| 268 | 20240220 | 141600 | 2142662340 | 19030 | 19040 | 19070 | 19030 | 814 |
| 269 | 20240220 | 141500 | 2127159160 | 19030 | 19030 | 19030 | 19020 | 82 |
| 270 | 20240220 | 141400 | 2125599220 | 19030 | 19030 | 19030 | 19030 | 36 |
| 271 | 20240220 | 141300 | 2124914140 | 19040 | 19040 | 19040 | 19040 | 2 |
| 272 | 20240220 | 141200 | 2124876060 | 19040 | 19020 | 19040 | 19020 | 565 |
| 273 | 20240220 | 141100 | 2114129740 | 19020 | 19020 | 19030 | 19020 | 219 |
| 274 | 20240220 | 141000 | 2109962910 | 19020 | 19030 | 19030 | 19020 | 184 |
| 275 | 20240220 | 140900 | 2106461890 | 19030 | 19030 | 19030 | 19030 | 2 |
| 276 | 20240220 | 140800 | 2106423830 | 19030 | 19030 | 19030 | 19030 | 1 |
| 277 | 20240220 | 140700 | 2106404800 | 18990 | 19010 | 19010 | 18990 | 582 |
| 278 | 20240220 | 140600 | 2095348160 | 19030 | 19030 | 19030 | 19030 | 3 |
| 279 | 20240220 | 140500 | 2095291070 | 19010 | 19010 | 19010 | 19010 | 0 |
| 280 | 20240220 | 140400 | 2095291070 | 19010 | 19010 | 19010 | 19010 | 80 |
| 281 | 20240220 | 140300 | 2093770270 | 19030 | 19030 | 19030 | 19030 | 0 |
| 282 | 20240220 | 140200 | 2093770270 | 19030 | 19030 | 19030 | 19030 | 2 |
| 283 | 20240220 | 140100 | 2093732210 | 19030 | 19030 | 19030 | 19030 | 1 |
| 284 | 20240220 | 140000 | 2093713180 | 19030 | 19030 | 19030 | 19030 | 1 |
| 285 | 20240220 | 135900 | 2093694150 | 19030 | 19030 | 19030 | 19030 | 1 |
| 286 | 20240220 | 135800 | 2093675120 | 19010 | 19010 | 19010 | 19010 | 0 |
| 287 | 20240220 | 135700 | 2093675120 | 19010 | 19010 | 19010 | 19010 | 0 |
| 288 | 20240220 | 135600 | 2093675120 | 19010 | 19010 | 19010 | 19000 | 423 |
| 289 | 20240220 | 135500 | 2085637020 | 19000 | 19000 | 19000 | 19000 | 315 |
| 290 | 20240220 | 135400 | 2079652020 | 19010 | 19010 | 19010 | 19010 | 5 |
| 291 | 20240220 | 135300 | 2079556970 | 19010 | 19010 | 19010 | 19010 | 0 |
| 292 | 20240220 | 135200 | 2079556970 | 19010 | 19010 | 19010 | 19010 | 8 |
| 293 | 20240220 | 135100 | 2079404890 | 19010 | 19010 | 19010 | 19010 | 2 |
| 294 | 20240220 | 135000 | 2079366870 | 19010 | 19010 | 19010 | 19010 | 508 |
| 295 | 20240220 | 134900 | 2069709790 | 19030 | 19010 | 19030 | 19010 | 79 |
| 296 | 20240220 | 134800 | 2068207980 | 19010 | 19010 | 19010 | 19010 | 167 |
| 297 | 20240220 | 134700 | 2065033310 | 19010 | 19010 | 19010 | 19010 | 10 |
| 298 | 20240220 | 134600 | 2064843210 | 19010 | 19010 | 19010 | 19010 | 182 |
| 299 | 20240220 | 134500 | 2061383390 | 19010 | 19010 | 19010 | 19010 | 0 |
| 300 | 20240220 | 134400 | 2061383390 | 19010 | 19010 | 19010 | 19010 | 2 |
| 301 | 20240220 | 134300 | 2061345370 | 19010 | 19010 | 19010 | 19010 | 3 |
| 302 | 20240220 | 134200 | 2061288340 | 19010 | 19000 | 19010 | 19000 | 50 |
| 303 | 20240220 | 134100 | 2060338000 | 19000 | 19000 | 19000 | 19000 | 19 |
| 304 | 20240220 | 134000 | 2059977000 | 19000 | 19000 | 19000 | 19000 | 50 |
| 305 | 20240220 | 133900 | 2059027000 | 18970 | 19000 | 19000 | 18970 | 1205 |
| 306 | 20240220 | 133800 | 2036156200 | 19030 | 19030 | 19030 | 19030 | 0 |
| 307 | 20240220 | 133700 | 2036156200 | 19030 | 19030 | 19030 | 19030 | 102 |
| 308 | 20240220 | 133600 | 2034215140 | 19030 | 19030 | 19030 | 19030 | 10 |
| 309 | 20240220 | 133500 | 2034024840 | 19040 | 19040 | 19040 | 19040 | 0 |
| 310 | 20240220 | 133400 | 2034024840 | 19040 | 19040 | 19040 | 19040 | 50 |
| 311 | 20240220 | 133300 | 2033072840 | 18990 | 18990 | 18990 | 18990 | 130 |
| 312 | 20240220 | 133200 | 2030604140 | 18990 | 19050 | 19050 | 18990 | 493 |
| 313 | 20240220 | 133100 | 2021239230 | 19050 | 19050 | 19050 | 19050 | 6 |
| 314 | 20240220 | 133000 | 2021124930 | 19050 | 19050 | 19050 | 19050 | 118 |
| 315 | 20240220 | 132900 | 2018877030 | 19050 | 19050 | 19050 | 19050 | 0 |
| 316 | 20240220 | 132800 | 2018877030 | 19050 | 19050 | 19050 | 19050 | 1 |
| 317 | 20240220 | 132700 | 2018857980 | 19000 | 19040 | 19050 | 19000 | 102 |
| 318 | 20240220 | 132600 | 2016919850 | 19040 | 19040 | 19040 | 19040 | 245 |
| 319 | 20240220 | 132500 | 2012255050 | 19040 | 19000 | 19040 | 19000 | 328 |
| 320 | 20240220 | 132400 | 2006011090 | 19040 | 19040 | 19040 | 19040 | 21 |
| 321 | 20240220 | 132300 | 2005611250 | 19040 | 19040 | 19040 | 19040 | 2 |
| 322 | 20240220 | 132200 | 2005573170 | 19040 | 19040 | 19040 | 19040 | 4 |
| 323 | 20240220 | 132100 | 2005497010 | 19040 | 19040 | 19040 | 19040 | 0 |
| 324 | 20240220 | 132000 | 2005497010 | 19040 | 19000 | 19040 | 19000 | 128 |
| 325 | 20240220 | 131900 | 2003061590 | 19000 | 19000 | 19000 | 19000 | 113 |
| 326 | 20240220 | 131800 | 2000914590 | 18990 | 18990 | 18990 | 18990 | 143 |
| 327 | 20240220 | 131700 | 1998199020 | 18990 | 18990 | 18990 | 18990 | 100 |
| 328 | 20240220 | 131600 | 1996300020 | 18990 | 19010 | 19010 | 18990 | 199 |
| 329 | 20240220 | 131500 | 1992519030 | 19010 | 19010 | 19010 | 19010 | 136 |
| 330 | 20240220 | 131400 | 1989933670 | 19010 | 19010 | 19010 | 19010 | 16 |
| 331 | 20240220 | 131300 | 1989629510 | 19010 | 18990 | 19010 | 18990 | 356 |
| 332 | 20240220 | 131200 | 1982869050 | 18990 | 18990 | 18990 | 18990 | 21 |
| 333 | 20240220 | 131100 | 1982470260 | 18990 | 18990 | 18990 | 18990 | 600 |
| 334 | 20240220 | 131000 | 1971076260 | 18990 | 18990 | 18990 | 18990 | 0 |
| 335 | 20240220 | 130900 | 1971076260 | 18990 | 18990 | 18990 | 18990 | 199 |
| 336 | 20240220 | 130800 | 1967297250 | 18990 | 18990 | 18990 | 18990 | 154 |
| 337 | 20240220 | 130700 | 1964372790 | 19020 | 18990 | 19020 | 18990 | 21 |
| 338 | 20240220 | 130600 | 1963973970 | 18980 | 18980 | 18980 | 18980 | 1 |
| 339 | 20240220 | 130500 | 1963954990 | 18980 | 19020 | 19020 | 18980 | 91 |
| 340 | 20240220 | 130400 | 1962227770 | 18990 | 18990 | 18990 | 18990 | 30 |
| 341 | 20240220 | 130300 | 1961658070 | 18990 | 18990 | 18990 | 18990 | 0 |
| 342 | 20240220 | 130200 | 1961658070 | 18990 | 18990 | 18990 | 18990 | 92 |
| 343 | 20240220 | 130100 | 1959910990 | 19000 | 19000 | 19000 | 19000 | 100 |
| 344 | 20240220 | 130000 | 1958010990 | 19030 | 19030 | 19030 | 19030 | 105 |
| 345 | 20240220 | 125900 | 1956012840 | 19040 | 19040 | 19040 | 19040 | 0 |
| 346 | 20240220 | 125800 | 1956012840 | 19040 | 19040 | 19040 | 19040 | 3 |
| 347 | 20240220 | 125700 | 1955955720 | 18990 | 19000 | 19020 | 18990 | 63 |
| 348 | 20240220 | 125600 | 1954758250 | 18990 | 18990 | 18990 | 18990 | 0 |
| 349 | 20240220 | 125500 | 1954758250 | 18990 | 18990 | 18990 | 18990 | 0 |
| 350 | 20240220 | 125400 | 1954758250 | 18990 | 18990 | 18990 | 18990 | 1 |
| 351 | 20240220 | 125300 | 1954739260 | 19000 | 19000 | 19000 | 19000 | 0 |
| 352 | 20240220 | 125200 | 1954739260 | 19000 | 19000 | 19000 | 19000 | 12 |
| 353 | 20240220 | 125100 | 1954511260 | 19000 | 19000 | 19000 | 19000 | 0 |
| 354 | 20240220 | 125000 | 1954511260 | 19000 | 19000 | 19000 | 19000 | 280 |
| 355 | 20240220 | 124900 | 1949191260 | 19000 | 19000 | 19000 | 19000 | 15 |
| 356 | 20240220 | 124800 | 1948906260 | 19000 | 19000 | 19000 | 19000 | 0 |
| 357 | 20240220 | 124700 | 1948906260 | 19000 | 19000 | 19000 | 19000 | 6 |
| 358 | 20240220 | 124600 | 1948792260 | 19040 | 19040 | 19040 | 19040 | 1 |
| 359 | 20240220 | 124500 | 1948773220 | 19020 | 19020 | 19020 | 19020 | 0 |
| 360 | 20240220 | 124400 | 1948773220 | 19020 | 19020 | 19020 | 19020 | 602 |
| 361 | 20240220 | 124300 | 1937323180 | 19020 | 19020 | 19020 | 19020 | 0 |
| 362 | 20240220 | 124200 | 1937323180 | 19020 | 19020 | 19020 | 19020 | 21 |
| 363 | 20240220 | 124100 | 1936923760 | 18980 | 18980 | 18980 | 18980 | 466 |
| 364 | 20240220 | 124000 | 1928079080 | 18980 | 18980 | 18980 | 18980 | 4 |
| 365 | 20240220 | 123900 | 1928003160 | 18980 | 18980 | 18980 | 18980 | 127 |
| 366 | 20240220 | 123800 | 1925592700 | 19020 | 19020 | 19020 | 19020 | 0 |
| 367 | 20240220 | 123700 | 1925592700 | 19020 | 19020 | 19020 | 19020 | 2 |
| 368 | 20240220 | 123600 | 1925554660 | 19020 | 19020 | 19020 | 19020 | 153 |
| 369 | 20240220 | 123500 | 1922644600 | 18980 | 18980 | 18980 | 18980 | 175 |
| 370 | 20240220 | 123400 | 1919323100 | 18980 | 19020 | 19020 | 18980 | 70 |
| 371 | 20240220 | 123300 | 1917993810 | 19020 | 19000 | 19020 | 19000 | 526 |
| 372 | 20240220 | 123200 | 1907994390 | 19000 | 19000 | 19000 | 19000 | 53 |
| 373 | 20240220 | 123100 | 1906987390 | 19000 | 19000 | 19000 | 19000 | 105 |
| 374 | 20240220 | 123000 | 1904992390 | 18990 | 18990 | 18990 | 18990 | 0 |
| 375 | 20240220 | 122900 | 1904992390 | 18990 | 18990 | 18990 | 18990 | 30 |
| 376 | 20240220 | 122800 | 1904422690 | 19000 | 19000 | 19000 | 19000 | 10 |
| 377 | 20240220 | 122700 | 1904232690 | 19000 | 19020 | 19020 | 19000 | 17 |
| 378 | 20240220 | 122600 | 1903909530 | 19020 | 19020 | 19020 | 19020 | 1 |
| 379 | 20240220 | 122500 | 1903890510 | 19020 | 19020 | 19020 | 19020 | 1 |
| 380 | 20240220 | 122400 | 1903871490 | 18980 | 18980 | 18980 | 18980 | 0 |
| 381 | 20240220 | 122300 | 1903871490 | 18980 | 18980 | 18980 | 18980 | 0 |
| 382 | 20240220 | 122200 | 1903871490 | 18980 | 18990 | 18990 | 18980 | 55 |
| 383 | 20240220 | 122100 | 1902827580 | 19000 | 19000 | 19000 | 19000 | 95 |
| 384 | 20240220 | 122000 | 1901022580 | 19020 | 19020 | 19020 | 19020 | 3 |
| 385 | 20240220 | 121900 | 1900965520 | 19020 | 19020 | 19020 | 19020 | 2 |
| 386 | 20240220 | 121800 | 1900927480 | 19050 | 19000 | 19050 | 19000 | 300 |
| 387 | 20240220 | 121700 | 1895215340 | 19000 | 19000 | 19000 | 19000 | 1 |
| 388 | 20240220 | 121600 | 1895196340 | 18980 | 18980 | 18980 | 18980 | 100 |
| 389 | 20240220 | 121500 | 1893298340 | 18980 | 19000 | 19000 | 18980 | 1900 |
| 390 | 20240220 | 121400 | 1857224070 | 19000 | 19000 | 19000 | 19000 | 10 |
| 391 | 20240220 | 121300 | 1857034070 | 19000 | 19000 | 19000 | 19000 | 30 |
| 392 | 20240220 | 121200 | 1856464070 | 19000 | 19000 | 19000 | 19000 | 59 |
| 393 | 20240220 | 121100 | 1855343070 | 19000 | 19010 | 19010 | 19000 | 254 |
| 394 | 20240220 | 121000 | 1850514570 | 19020 | 19030 | 19030 | 19020 | 3 |
| 395 | 20240220 | 120900 | 1850457490 | 19040 | 19030 | 19040 | 19030 | 1124 |
| 396 | 20240220 | 120800 | 1829061750 | 19030 | 19020 | 19030 | 19020 | 609 |
| 397 | 20240220 | 120700 | 1817472580 | 19020 | 19010 | 19020 | 19000 | 1025 |
| 398 | 20240220 | 120600 | 1797993870 | 19020 | 19010 | 19020 | 19010 | 14 |
| 399 | 20240220 | 120500 | 1797727630 | 19020 | 19020 | 19020 | 19020 | 5 |
| 400 | 20240220 | 120400 | 1797632530 | 19020 | 19020 | 19020 | 19020 | 107 |
| 401 | 20240220 | 120300 | 1795597390 | 19020 | 19020 | 19020 | 19020 | 6 |
| 402 | 20240220 | 120200 | 1795483270 | 19010 | 19010 | 19010 | 19010 | 225 |
| 403 | 20240220 | 120100 | 1791206020 | 19000 | 19000 | 19000 | 19000 | 78 |
| 404 | 20240220 | 120000 | 1789724020 | 18990 | 18980 | 18990 | 18980 | 63 |
| 405 | 20240220 | 115900 | 1788528150 | 18980 | 18980 | 18980 | 18980 | 148 |
| 406 | 20240220 | 115800 | 1785719110 | 18970 | 18980 | 18980 | 18970 | 106 |
| 407 | 20240220 | 115700 | 1783708280 | 18980 | 18980 | 18980 | 18980 | 5 |
| 408 | 20240220 | 115600 | 1783613380 | 18970 | 18970 | 18970 | 18970 | 0 |
| 409 | 20240220 | 115500 | 1783613380 | 18970 | 18970 | 18970 | 18970 | 1 |
| 410 | 20240220 | 115400 | 1783594410 | 18970 | 18970 | 18970 | 18970 | 206 |
| 411 | 20240220 | 115300 | 1779686590 | 18970 | 18970 | 18970 | 18970 | 0 |
| 412 | 20240220 | 115200 | 1779686590 | 18970 | 18970 | 18970 | 18970 | 0 |
| 413 | 20240220 | 115100 | 1779686590 | 18970 | 18980 | 18980 | 18970 | 350 |
| 414 | 20240220 | 115000 | 1773045540 | 18980 | 18980 | 18980 | 18980 | 10 |
| 415 | 20240220 | 114900 | 1772855740 | 18980 | 18990 | 18990 | 18980 | 10 |
| 416 | 20240220 | 114800 | 1772665910 | 18980 | 18980 | 18980 | 18980 | 0 |
| 417 | 20240220 | 114700 | 1772665910 | 18980 | 19000 | 19000 | 18980 | 679 |
| 418 | 20240220 | 114600 | 1759771870 | 19000 | 19000 | 19000 | 19000 | 209 |
| 419 | 20240220 | 114500 | 1755800870 | 19000 | 19000 | 19010 | 19000 | 99 |
| 420 | 20240220 | 114400 | 1753919850 | 19000 | 19000 | 19000 | 19000 | 6 |
| 421 | 20240220 | 114300 | 1753805850 | 19000 | 19000 | 19000 | 19000 | 123 |
| 422 | 20240220 | 114200 | 1751468850 | 19000 | 19020 | 19020 | 19000 | 1213 |
| 423 | 20240220 | 114100 | 1728416670 | 19030 | 19020 | 19030 | 19010 | 30 |
| 424 | 20240220 | 114000 | 1727846300 | 19010 | 19010 | 19010 | 19010 | 0 |
| 425 | 20240220 | 113900 | 1727846300 | 19010 | 19010 | 19010 | 19010 | 0 |
| 426 | 20240220 | 113800 | 1727846300 | 19010 | 19030 | 19030 | 19010 | 82 |
| 427 | 20240220 | 113700 | 1726286040 | 19030 | 19030 | 19030 | 19030 | 104 |
| 428 | 20240220 | 113600 | 1724306920 | 19020 | 19020 | 19020 | 19020 | 68 |
| 429 | 20240220 | 113500 | 1723013560 | 19030 | 19010 | 19030 | 19010 | 16 |
| 430 | 20240220 | 113400 | 1722709190 | 19010 | 19010 | 19010 | 19010 | 50 |
| 431 | 20240220 | 113300 | 1721758690 | 19000 | 19000 | 19000 | 19000 | 0 |
| 432 | 20240220 | 113200 | 1721758690 | 19000 | 19000 | 19000 | 19000 | 1 |
| 433 | 20240220 | 113100 | 1721739690 | 18990 | 18990 | 18990 | 18990 | 0 |
| 434 | 20240220 | 113000 | 1721739690 | 18990 | 18960 | 18990 | 18960 | 102 |
| 435 | 20240220 | 112900 | 1719803020 | 18960 | 18960 | 18960 | 18960 | 10 |
| 436 | 20240220 | 112800 | 1719613420 | 18960 | 18960 | 18960 | 18960 | 8 |
| 437 | 20240220 | 112700 | 1719461740 | 18960 | 18960 | 18960 | 18960 | 15 |
| 438 | 20240220 | 112600 | 1719177340 | 18960 | 18960 | 18960 | 18960 | 0 |
| 439 | 20240220 | 112500 | 1719177340 | 18960 | 18960 | 18960 | 18960 | 31 |
| 440 | 20240220 | 112400 | 1718589580 | 18960 | 18970 | 18970 | 18960 | 1274 |
| 441 | 20240220 | 112300 | 1694434530 | 18960 | 18960 | 18960 | 18960 | 0 |
| 442 | 20240220 | 112200 | 1694434530 | 18960 | 18960 | 18960 | 18960 | 1 |
| 443 | 20240220 | 112100 | 1694415570 | 18960 | 18970 | 18970 | 18960 | 234 |
| 444 | 20240220 | 112000 | 1689978260 | 18950 | 18950 | 18950 | 18950 | 0 |
| 445 | 20240220 | 111900 | 1689978260 | 18950 | 19000 | 19010 | 18950 | 3520 |
| 446 | 20240220 | 111800 | 1623189630 | 19000 | 19000 | 19010 | 19000 | 540 |
| 447 | 20240220 | 111700 | 1612929530 | 19000 | 19000 | 19000 | 19000 | 14 |
| 448 | 20240220 | 111600 | 1612663530 | 19000 | 19010 | 19010 | 19000 | 1251 |
| 449 | 20240220 | 111500 | 1588886280 | 19010 | 19020 | 19020 | 19010 | 204 |
| 450 | 20240220 | 111400 | 1585006500 | 19020 | 19020 | 19020 | 19020 | 63 |
| 451 | 20240220 | 111300 | 1583808240 | 19020 | 19020 | 19020 | 19020 | 84 |
| 452 | 20240220 | 111200 | 1582210560 | 19020 | 19020 | 19020 | 19020 | 20 |
| 453 | 20240220 | 111100 | 1581830160 | 19020 | 19020 | 19020 | 19020 | 72 |
| 454 | 20240220 | 111000 | 1580460720 | 19020 | 19020 | 19020 | 19010 | 300 |
| 455 | 20240220 | 110900 | 1574757660 | 19010 | 19020 | 19020 | 19010 | 1114 |
| 456 | 20240220 | 110800 | 1553580220 | 19020 | 19020 | 19020 | 19020 | 415 |
| 457 | 20240220 | 110700 | 1545686920 | 19030 | 19030 | 19030 | 19030 | 1 |
| 458 | 20240220 | 110600 | 1545667890 | 19030 | 19020 | 19030 | 19020 | 65 |
| 459 | 20240220 | 110500 | 1544431440 | 19020 | 19020 | 19020 | 19020 | 0 |
| 460 | 20240220 | 110400 | 1544431440 | 19020 | 19040 | 19040 | 19020 | 86 |
| 461 | 20240220 | 110300 | 1542795520 | 19020 | 19020 | 19020 | 19010 | 465 |
| 462 | 20240220 | 110200 | 1533951430 | 19030 | 19040 | 19040 | 19030 | 326 |
| 463 | 20240220 | 110100 | 1527747620 | 19030 | 19030 | 19040 | 19030 | 97 |
| 464 | 20240220 | 110000 | 1525901130 | 19040 | 19050 | 19050 | 19040 | 300 |
| 465 | 20240220 | 105900 | 1520188740 | 19050 | 19080 | 19080 | 19050 | 358 |
| 466 | 20240220 | 105800 | 1513361740 | 19080 | 19080 | 19080 | 19080 | 206 |
| 467 | 20240220 | 105700 | 1509431260 | 19090 | 19100 | 19100 | 19090 | 674 |
| 468 | 20240220 | 105600 | 1496559830 | 19120 | 19120 | 19120 | 19120 | 100 |
| 469 | 20240220 | 105500 | 1494647830 | 19120 | 19130 | 19130 | 19120 | 9 |
| 470 | 20240220 | 105400 | 1494475690 | 19120 | 19100 | 19120 | 19100 | 25 |
| 471 | 20240220 | 105300 | 1493997890 | 19130 | 19130 | 19130 | 19130 | 0 |
| 472 | 20240220 | 105200 | 1493997890 | 19130 | 19130 | 19130 | 19130 | 0 |
| 473 | 20240220 | 105100 | 1493997890 | 19130 | 19130 | 19130 | 19130 | 2 |
| 474 | 20240220 | 105000 | 1493959630 | 19130 | 19130 | 19130 | 19130 | 0 |
| 475 | 20240220 | 104900 | 1493959630 | 19130 | 19090 | 19130 | 19090 | 6 |
| 476 | 20240220 | 104800 | 1493845050 | 19070 | 19050 | 19070 | 19050 | 324 |
| 477 | 20240220 | 104700 | 1487670850 | 19050 | 19050 | 19050 | 19050 | 115 |
| 478 | 20240220 | 104600 | 1485480100 | 19050 | 19050 | 19060 | 19050 | 341 |
| 479 | 20240220 | 104500 | 1478982060 | 19050 | 19060 | 19060 | 19050 | 190 |
| 480 | 20240220 | 104400 | 1475362550 | 19060 | 19060 | 19060 | 19060 | 13 |
| 481 | 20240220 | 104300 | 1475114770 | 19050 | 19050 | 19050 | 19050 | 230 |
| 482 | 20240220 | 104200 | 1470733270 | 19140 | 19140 | 19140 | 19140 | 0 |
| 483 | 20240220 | 104100 | 1470733270 | 19140 | 19140 | 19140 | 19140 | 4 |
| 484 | 20240220 | 104000 | 1470656710 | 19050 | 19100 | 19100 | 19050 | 653 |
| 485 | 20240220 | 103900 | 1458211390 | 19100 | 19060 | 19100 | 19060 | 287 |
| 486 | 20240220 | 103800 | 1452735370 | 19060 | 19060 | 19060 | 19060 | 0 |
| 487 | 20240220 | 103700 | 1452735370 | 19060 | 19060 | 19060 | 19060 | 241 |
| 488 | 20240220 | 103600 | 1448141910 | 19060 | 19080 | 19080 | 19060 | 196 |
| 489 | 20240220 | 103500 | 1444404510 | 19080 | 19080 | 19080 | 19080 | 5 |
| 490 | 20240220 | 103400 | 1444309110 | 19080 | 19080 | 19080 | 19080 | 0 |
| 491 | 20240220 | 103300 | 1444309110 | 19080 | 19110 | 19110 | 19080 | 665 |
| 492 | 20240220 | 103200 | 1431607250 | 19120 | 19120 | 19120 | 19120 | 43 |
| 493 | 20240220 | 103100 | 1430785090 | 19120 | 19120 | 19120 | 19120 | 1 |
| 494 | 20240220 | 103000 | 1430765970 | 19140 | 19140 | 19140 | 19140 | 16 |
| 495 | 20240220 | 102900 | 1430459730 | 19150 | 19140 | 19150 | 19140 | 50 |
| 496 | 20240220 | 102800 | 1429502330 | 19100 | 19120 | 19150 | 19100 | 416 |
| 497 | 20240220 | 102700 | 1421547570 | 19130 | 19150 | 19150 | 19130 | 148 |
| 498 | 20240220 | 102600 | 1418714850 | 19150 | 19140 | 19150 | 19140 | 81 |
| 499 | 20240220 | 102500 | 1417164010 | 19140 | 19140 | 19140 | 19140 | 57 |
| 500 | 20240220 | 102400 | 1416073030 | 19140 | 19140 | 19140 | 19140 | 49 |
| 501 | 20240220 | 102300 | 1415135170 | 19140 | 19140 | 19150 | 19140 | 260 |
| 502 | 20240220 | 102200 | 1410156980 | 19150 | 19130 | 19150 | 19110 | 352 |
| 503 | 20240220 | 102100 | 1403421670 | 19120 | 19090 | 19120 | 19090 | 126 |
| 504 | 20240220 | 102000 | 1401013430 | 19090 | 19100 | 19100 | 19090 | 36 |
| 505 | 20240220 | 101900 | 1400325840 | 19120 | 19110 | 19120 | 19100 | 81 |
| 506 | 20240220 | 101800 | 1398777900 | 19110 | 19100 | 19120 | 19100 | 17 |
| 507 | 20240220 | 101700 | 1398453030 | 19100 | 19100 | 19100 | 19100 | 51 |
| 508 | 20240220 | 101600 | 1397478930 | 19100 | 19090 | 19100 | 19090 | 81 |
| 509 | 20240220 | 101500 | 1395932340 | 19090 | 19070 | 19090 | 19070 | 23 |
| 510 | 20240220 | 101400 | 1395493330 | 19090 | 19070 | 19090 | 19070 | 73 |
| 511 | 20240220 | 101300 | 1394100090 | 19080 | 19080 | 19080 | 19080 | 10 |
| 512 | 20240220 | 101200 | 1393909290 | 19080 | 19080 | 19080 | 19080 | 2 |
| 513 | 20240220 | 101100 | 1393871130 | 19080 | 19080 | 19080 | 19080 | 120 |
| 514 | 20240220 | 101000 | 1391581530 | 19080 | 19060 | 19080 | 19060 | 52 |
| 515 | 20240220 | 100900 | 1390590390 | 19060 | 19090 | 19090 | 19060 | 40 |
| 516 | 20240220 | 100800 | 1389827030 | 19090 | 19090 | 19100 | 19090 | 550 |
| 517 | 20240220 | 100700 | 1379323020 | 19070 | 19070 | 19070 | 19070 | 156 |
| 518 | 20240220 | 100600 | 1376348100 | 19060 | 19050 | 19060 | 19050 | 633 |
| 519 | 20240220 | 100500 | 1364289000 | 19050 | 19060 | 19060 | 19050 | 24 |
| 520 | 20240220 | 100400 | 1363831750 | 19040 | 19040 | 19040 | 19040 | 31 |
| 521 | 20240220 | 100300 | 1363241510 | 19080 | 19080 | 19080 | 19080 | 14 |
| 522 | 20240220 | 100200 | 1362974390 | 19080 | 19070 | 19080 | 19030 | 655 |
| 523 | 20240220 | 100100 | 1350504100 | 19040 | 19070 | 19070 | 19040 | 39 |
| 524 | 20240220 | 100000 | 1349761510 | 19080 | 19060 | 19080 | 19060 | 158 |
| 525 | 20240220 | 095900 | 1346749030 | 19080 | 19110 | 19120 | 19070 | 1324 |
| 526 | 20240220 | 095800 | 1321488110 | 19120 | 19120 | 19120 | 19120 | 455 |
| 527 | 20240220 | 095700 | 1312788510 | 19110 | 19110 | 19130 | 19110 | 631 |
| 528 | 20240220 | 095600 | 1300725490 | 19100 | 19100 | 19100 | 19100 | 240 |
| 529 | 20240220 | 095500 | 1296141490 | 19090 | 19080 | 19090 | 19070 | 324 |
| 530 | 20240220 | 095400 | 1289958160 | 19080 | 19080 | 19080 | 19080 | 67 |
| 531 | 20240220 | 095300 | 1288679800 | 19070 | 19070 | 19070 | 19050 | 46 |
| 532 | 20240220 | 095200 | 1287802660 | 19070 | 19050 | 19080 | 19050 | 317 |
| 533 | 20240220 | 095100 | 1281759000 | 19050 | 19020 | 19060 | 19020 | 2485 |
| 534 | 20240220 | 095000 | 1234426510 | 18990 | 18990 | 18990 | 18990 | 10 |
| 535 | 20240220 | 094900 | 1234236610 | 18980 | 19010 | 19010 | 18980 | 1958 |
| 536 | 20240220 | 094800 | 1197042570 | 19030 | 19030 | 19030 | 19030 | 439 |
| 537 | 20240220 | 094700 | 1188688400 | 19040 | 19040 | 19040 | 19010 | 370 |
| 538 | 20240220 | 094600 | 1181649770 | 19040 | 19000 | 19040 | 19000 | 68 |
| 539 | 20240220 | 094500 | 1180357730 | 19050 | 19000 | 19050 | 19000 | 298 |
| 540 | 20240220 | 094400 | 1174694180 | 19000 | 19000 | 19010 | 19000 | 109 |
| 541 | 20240220 | 094300 | 1172623170 | 19060 | 19000 | 19060 | 19000 | 53 |
| 542 | 20240220 | 094200 | 1171613870 | 19050 | 19000 | 19050 | 18990 | 539 |
| 543 | 20240220 | 094100 | 1161371100 | 19000 | 19000 | 19000 | 18980 | 951 |
| 544 | 20240220 | 094000 | 1143308720 | 19000 | 19000 | 19000 | 19000 | 84 |
| 545 | 20240220 | 093900 | 1141712720 | 19000 | 19000 | 19000 | 19000 | 1242 |
| 546 | 20240220 | 093800 | 1118114720 | 19000 | 19050 | 19050 | 19000 | 144 |
| 547 | 20240220 | 093700 | 1115378670 | 19000 | 19010 | 19010 | 19000 | 101 |
| 548 | 20240220 | 093600 | 1113459260 | 19010 | 19010 | 19010 | 18990 | 953 |
| 549 | 20240220 | 093500 | 1095350340 | 19010 | 19010 | 19010 | 19010 | 19 |
| 550 | 20240220 | 093400 | 1094989150 | 19010 | 19010 | 19090 | 19000 | 218 |
| 551 | 20240220 | 093300 | 1090845940 | 19010 | 19000 | 19010 | 19000 | 292 |
| 552 | 20240220 | 093200 | 1085296840 | 19000 | 19050 | 19090 | 19000 | 933 |
| 553 | 20240220 | 093100 | 1067533160 | 19040 | 19000 | 19080 | 19000 | 1550 |
| 554 | 20240220 | 093000 | 1038052640 | 19000 | 19000 | 19000 | 19000 | 42 |
| 555 | 20240220 | 092900 | 1037254640 | 18940 | 18950 | 18950 | 18940 | 176 |
| 556 | 20240220 | 092800 | 1033920970 | 18940 | 18930 | 18940 | 18920 | 1927 |
| 557 | 20240220 | 092700 | 997453730 | 18940 | 18970 | 18970 | 18920 | 4612 |
| 558 | 20240220 | 092600 | 910085500 | 18970 | 19010 | 19010 | 18970 | 3753 |
| 559 | 20240220 | 092500 | 838827290 | 19010 | 19010 | 19010 | 19010 | 92 |
| 560 | 20240220 | 092400 | 837078370 | 19010 | 19010 | 19010 | 18990 | 123 |
| 561 | 20240220 | 092300 | 834741300 | 18990 | 19010 | 19010 | 18990 | 40 |
| 562 | 20240220 | 092200 | 833980920 | 19010 | 18970 | 19010 | 18970 | 859 |
| 563 | 20240220 | 092100 | 817675460 | 18970 | 18970 | 18970 | 18970 | 183 |
| 564 | 20240220 | 092000 | 814203950 | 18960 | 19000 | 19000 | 18960 | 1818 |
| 565 | 20240220 | 091900 | 779706340 | 19000 | 19010 | 19050 | 18960 | 1570 |
| 566 | 20240220 | 091800 | 749878560 | 19010 | 19020 | 19060 | 19000 | 1378 |
| 567 | 20240220 | 091700 | 723686050 | 19010 | 19070 | 19080 | 19010 | 1796 |
| 568 | 20240220 | 091600 | 689487330 | 19060 | 19130 | 19140 | 19060 | 47 |
| 569 | 20240220 | 091500 | 688591120 | 19060 | 19110 | 19110 | 19010 | 6847 |
| 570 | 20240220 | 091400 | 558081550 | 19110 | 19120 | 19150 | 19110 | 2419 |
| 571 | 20240220 | 091300 | 511826300 | 19150 | 19120 | 19160 | 19120 | 860 |
| 572 | 20240220 | 091200 | 495380150 | 19160 | 19200 | 19200 | 19120 | 574 |
| 573 | 20240220 | 091100 | 484389580 | 19220 | 19170 | 19220 | 19160 | 1293 |
| 574 | 20240220 | 091000 | 459604630 | 19170 | 19140 | 19230 | 19110 | 1958 |
| 575 | 20240220 | 090900 | 422104830 | 19140 | 19240 | 19240 | 19140 | 5593 |
| 576 | 20240220 | 090800 | 314749870 | 19240 | 19280 | 19280 | 19240 | 1196 |
| 577 | 20240220 | 090700 | 291715390 | 19230 | 19400 | 19400 | 19230 | 4548 |
| 578 | 20240220 | 090600 | 204014250 | 19350 | 19360 | 19420 | 19350 | 1523 |
| 579 | 20240220 | 090500 | 174527260 | 19430 | 19380 | 19430 | 19360 | 86 |
| 580 | 20240220 | 090400 | 172861060 | 19450 | 19330 | 19470 | 19330 | 409 |
| 581 | 20240220 | 090300 | 164938910 | 19370 | 19390 | 19390 | 19320 | 850 |
| 582 | 20240220 | 090200 | 148477820 | 19480 | 19480 | 19500 | 19400 | 1138 |
| 583 | 20240220 | 090100 | 126350410 | 19480 | 19380 | 19500 | 19270 | 2080 |
| 584 | 20240220 | 090000 | 85976750 | 19380 | 19400 | 19400 | 19220 | 4450 |