33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 4782 |
| 3 | 20240219 | 191400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 4 | 20240219 | 191300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 5 | 20240219 | 191200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 6 | 20240219 | 191100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 7 | 20240219 | 191000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 8 | 20240219 | 190900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 9 | 20240219 | 190800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 10 | 20240219 | 190700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 11 | 20240219 | 190600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 12 | 20240219 | 190500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 13 | 20240219 | 190400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 14 | 20240219 | 190300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 15 | 20240219 | 190200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 16 | 20240219 | 190100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 17 | 20240219 | 190000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 18 | 20240219 | 185900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 19 | 20240219 | 185800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 20 | 20240219 | 185700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 21 | 20240219 | 185600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 22 | 20240219 | 185500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 23 | 20240219 | 185400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 24 | 20240219 | 185300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 25 | 20240219 | 185200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 26 | 20240219 | 185100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 27 | 20240219 | 185000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 28 | 20240219 | 184900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 29 | 20240219 | 184800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 30 | 20240219 | 184700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 31 | 20240219 | 184600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 32 | 20240219 | 184500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 4782 |
| 33 | 20240219 | 184400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 34 | 20240219 | 184300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 35 | 20240219 | 184200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 36 | 20240219 | 184100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 37 | 20240219 | 184000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 38 | 20240219 | 183900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 39 | 20240219 | 183800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 40 | 20240219 | 183700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 41 | 20240219 | 183600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 42 | 20240219 | 183500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 43 | 20240219 | 183400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 44 | 20240219 | 183300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 45 | 20240219 | 183200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 46 | 20240219 | 183100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 47 | 20240219 | 183000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 48 | 20240219 | 182900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 49 | 20240219 | 182800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 50 | 20240219 | 182700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 51 | 20240219 | 182600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 52 | 20240219 | 182500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 53 | 20240219 | 182400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 54 | 20240219 | 182300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 55 | 20240219 | 182200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 56 | 20240219 | 182100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 57 | 20240219 | 182000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 58 | 20240219 | 181900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 59 | 20240219 | 181800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 60 | 20240219 | 181700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 61 | 20240219 | 181600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 62 | 20240219 | 181500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 4782 |
| 63 | 20240219 | 181400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 64 | 20240219 | 181300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 65 | 20240219 | 181200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 66 | 20240219 | 181100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 67 | 20240219 | 181000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 68 | 20240219 | 180900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 69 | 20240219 | 180800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 70 | 20240219 | 180700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 71 | 20240219 | 180600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 72 | 20240219 | 180500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 73 | 20240219 | 180400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 74 | 20240219 | 180300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 75 | 20240219 | 180200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 76 | 20240219 | 180100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 77 | 20240219 | 180000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 78 | 20240219 | 175900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 79 | 20240219 | 175800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 80 | 20240219 | 175700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 81 | 20240219 | 175600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 82 | 20240219 | 175500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 83 | 20240219 | 175400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 84 | 20240219 | 175300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 85 | 20240219 | 175200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 86 | 20240219 | 175100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 87 | 20240219 | 175000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 88 | 20240219 | 174900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 89 | 20240219 | 174800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 90 | 20240219 | 174700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 91 | 20240219 | 174600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 92 | 20240219 | 174500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 4782 |
| 93 | 20240219 | 174400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 94 | 20240219 | 174300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 95 | 20240219 | 174200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 96 | 20240219 | 174100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 97 | 20240219 | 174000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 98 | 20240219 | 173900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 99 | 20240219 | 173800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 100 | 20240219 | 173700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 101 | 20240219 | 173600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 102 | 20240219 | 173500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 103 | 20240219 | 173400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 104 | 20240219 | 173300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 105 | 20240219 | 173200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 106 | 20240219 | 173100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 107 | 20240219 | 173000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 108 | 20240219 | 172900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 109 | 20240219 | 172800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 110 | 20240219 | 172700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 111 | 20240219 | 172600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 112 | 20240219 | 172500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 113 | 20240219 | 172400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 114 | 20240219 | 172300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 115 | 20240219 | 172200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 116 | 20240219 | 172100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 117 | 20240219 | 172000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 118 | 20240219 | 171900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 119 | 20240219 | 171800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 120 | 20240219 | 171700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 121 | 20240219 | 171600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 122 | 20240219 | 171500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 4782 |
| 123 | 20240219 | 171400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 124 | 20240219 | 171300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 125 | 20240219 | 171200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 126 | 20240219 | 171100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 127 | 20240219 | 171000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 128 | 20240219 | 170900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 129 | 20240219 | 170800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 130 | 20240219 | 170700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 131 | 20240219 | 170600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 132 | 20240219 | 170500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 133 | 20240219 | 170400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 134 | 20240219 | 170300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 135 | 20240219 | 170200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 136 | 20240219 | 170100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 137 | 20240219 | 170000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 138 | 20240219 | 165900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 139 | 20240219 | 165800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 140 | 20240219 | 165700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 141 | 20240219 | 165600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 142 | 20240219 | 165500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 143 | 20240219 | 165400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 144 | 20240219 | 165300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 145 | 20240219 | 165200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 146 | 20240219 | 165100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 147 | 20240219 | 165000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 148 | 20240219 | 164900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 149 | 20240219 | 164800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 150 | 20240219 | 164700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 151 | 20240219 | 164600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 152 | 20240219 | 164500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 4782 |
| 153 | 20240219 | 164400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 154 | 20240219 | 164300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 155 | 20240219 | 164200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 156 | 20240219 | 164100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 157 | 20240219 | 164000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 158 | 20240219 | 163900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 159 | 20240219 | 163800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 160 | 20240219 | 163700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 161 | 20240219 | 163600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 162 | 20240219 | 163500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 163 | 20240219 | 163400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 164 | 20240219 | 163300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 165 | 20240219 | 163200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 166 | 20240219 | 163100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 167 | 20240219 | 163000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 168 | 20240219 | 162900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 169 | 20240219 | 162800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 170 | 20240219 | 162700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 171 | 20240219 | 162600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 172 | 20240219 | 162500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 173 | 20240219 | 162400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 174 | 20240219 | 162300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 175 | 20240219 | 162200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 176 | 20240219 | 162100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 177 | 20240219 | 162000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 178 | 20240219 | 161900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 179 | 20240219 | 161800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 180 | 20240219 | 161700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 181 | 20240219 | 161600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 182 | 20240219 | 161500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 4782 |
| 183 | 20240219 | 161400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 184 | 20240219 | 161300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 185 | 20240219 | 161200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 186 | 20240219 | 161100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 187 | 20240219 | 161000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 188 | 20240219 | 160900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 189 | 20240219 | 160800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 190 | 20240219 | 160700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 191 | 20240219 | 160600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 192 | 20240219 | 160500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 193 | 20240219 | 160400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 194 | 20240219 | 160300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 195 | 20240219 | 160200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 196 | 20240219 | 160100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 197 | 20240219 | 160000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 198 | 20240219 | 155900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 199 | 20240219 | 155800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 200 | 20240219 | 155700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 201 | 20240219 | 155600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 202 | 20240219 | 155500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 203 | 20240219 | 155400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 204 | 20240219 | 155300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 205 | 20240219 | 155200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 206 | 20240219 | 155100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 207 | 20240219 | 155000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 208 | 20240219 | 154900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 209 | 20240219 | 154800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 210 | 20240219 | 154700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 211 | 20240219 | 154600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 212 | 20240219 | 154500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 4782 |
| 213 | 20240219 | 154400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 214 | 20240219 | 154300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 215 | 20240219 | 154200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 216 | 20240219 | 154100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 217 | 20240219 | 154000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 218 | 20240219 | 153900 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 219 | 20240219 | 153800 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 220 | 20240219 | 153700 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 221 | 20240219 | 153600 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 222 | 20240219 | 153500 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 223 | 20240219 | 153400 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 224 | 20240219 | 153300 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 225 | 20240219 | 153200 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 226 | 20240219 | 153100 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 0 |
| 227 | 20240219 | 153000 | 3147920530 | 19100 | 19100 | 19100 | 19100 | 4782 |
| 228 | 20240219 | 152900 | 3056584330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 229 | 20240219 | 152800 | 3056584330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 230 | 20240219 | 152700 | 3056584330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 231 | 20240219 | 152600 | 3056584330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 232 | 20240219 | 152500 | 3056584330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 233 | 20240219 | 152400 | 3056584330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 234 | 20240219 | 152300 | 3056584330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 235 | 20240219 | 152200 | 3056584330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 236 | 20240219 | 152100 | 3056584330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 237 | 20240219 | 152000 | 3056584330 | 19000 | 19000 | 19000 | 19000 | 0 |
| 238 | 20240219 | 151900 | 3056584330 | 19000 | 19000 | 19020 | 19000 | 1493 |
| 239 | 20240219 | 151800 | 3028203390 | 19000 | 19000 | 19010 | 19000 | 331 |
| 240 | 20240219 | 151700 | 3021913840 | 19000 | 19010 | 19010 | 19000 | 873 |
| 241 | 20240219 | 151600 | 3005318520 | 19010 | 18980 | 19010 | 18970 | 203 |
| 242 | 20240219 | 151500 | 3001464140 | 18970 | 18970 | 18980 | 18970 | 44 |
| 243 | 20240219 | 151400 | 3000629380 | 18980 | 19000 | 19000 | 18980 | 119 |
| 244 | 20240219 | 151300 | 2998368610 | 19000 | 19000 | 19010 | 19000 | 371 |
| 245 | 20240219 | 151200 | 2991319600 | 19010 | 18990 | 19010 | 18990 | 818 |
| 246 | 20240219 | 151100 | 2975782250 | 18990 | 18960 | 18990 | 18960 | 166 |
| 247 | 20240219 | 151000 | 2972633230 | 18960 | 18930 | 18960 | 18930 | 219 |
| 248 | 20240219 | 150900 | 2968482140 | 18940 | 18930 | 18960 | 18930 | 46 |
| 249 | 20240219 | 150800 | 2967611310 | 18930 | 18960 | 18960 | 18930 | 327 |
| 250 | 20240219 | 150700 | 2961415610 | 18970 | 19030 | 19030 | 18970 | 507 |
| 251 | 20240219 | 150600 | 2951790920 | 19030 | 19040 | 19040 | 19030 | 283 |
| 252 | 20240219 | 150500 | 2946404890 | 19070 | 18930 | 19070 | 18930 | 2074 |
| 253 | 20240219 | 150400 | 2907023310 | 18930 | 18920 | 18930 | 18920 | 91 |
| 254 | 20240219 | 150300 | 2905301070 | 18920 | 18920 | 18930 | 18910 | 266 |
| 255 | 20240219 | 150200 | 2900268580 | 18930 | 18930 | 18930 | 18930 | 394 |
| 256 | 20240219 | 150100 | 2892810160 | 18930 | 18940 | 18940 | 18930 | 133 |
| 257 | 20240219 | 150000 | 2890292460 | 18930 | 18930 | 18940 | 18930 | 880 |
| 258 | 20240219 | 145900 | 2873633930 | 18930 | 18930 | 18940 | 18920 | 264 |
| 259 | 20240219 | 145800 | 2868636740 | 18920 | 18910 | 18920 | 18900 | 162 |
| 260 | 20240219 | 145700 | 2865572870 | 18900 | 18900 | 18900 | 18900 | 74 |
| 261 | 20240219 | 145600 | 2864174270 | 18900 | 18910 | 18910 | 18900 | 54 |
| 262 | 20240219 | 145500 | 2863153260 | 18910 | 18900 | 18910 | 18900 | 43 |
| 263 | 20240219 | 145400 | 2862340260 | 18900 | 18910 | 18910 | 18900 | 533 |
| 264 | 20240219 | 145300 | 2852261400 | 18920 | 18910 | 18920 | 18910 | 64 |
| 265 | 20240219 | 145200 | 2851051060 | 18910 | 18920 | 18920 | 18910 | 58 |
| 266 | 20240219 | 145100 | 2849953960 | 18910 | 18910 | 18920 | 18910 | 377 |
| 267 | 20240219 | 145000 | 2842821370 | 18910 | 18910 | 18910 | 18910 | 77 |
| 268 | 20240219 | 144900 | 2841365300 | 18920 | 18930 | 18930 | 18920 | 101 |
| 269 | 20240219 | 144800 | 2839454360 | 18920 | 18910 | 18920 | 18910 | 109 |
| 270 | 20240219 | 144700 | 2837392200 | 18930 | 18910 | 18930 | 18910 | 33 |
| 271 | 20240219 | 144600 | 2836767950 | 18910 | 18930 | 18930 | 18910 | 13 |
| 272 | 20240219 | 144500 | 2836522100 | 18910 | 18900 | 18910 | 18900 | 250 |
| 273 | 20240219 | 144400 | 2831794760 | 18910 | 18910 | 18910 | 18900 | 85 |
| 274 | 20240219 | 144300 | 2830187530 | 18930 | 18950 | 18950 | 18930 | 52 |
| 275 | 20240219 | 144200 | 2829202610 | 18950 | 18910 | 18950 | 18910 | 51 |
| 276 | 20240219 | 144100 | 2828237150 | 18910 | 18910 | 18910 | 18900 | 271 |
| 277 | 20240219 | 144000 | 2823113260 | 18900 | 18900 | 18900 | 18900 | 166 |
| 278 | 20240219 | 143900 | 2819975860 | 18900 | 18900 | 18900 | 18900 | 46 |
| 279 | 20240219 | 143800 | 2819106460 | 18900 | 18900 | 18900 | 18900 | 130 |
| 280 | 20240219 | 143700 | 2816649460 | 18900 | 18910 | 18910 | 18900 | 28 |
| 281 | 20240219 | 143600 | 2816120240 | 18910 | 18950 | 18960 | 18910 | 544 |
| 282 | 20240219 | 143500 | 2805820980 | 18940 | 18900 | 18960 | 18900 | 530 |
| 283 | 20240219 | 143400 | 2795784950 | 18910 | 18900 | 18910 | 18890 | 1323 |
| 284 | 20240219 | 143300 | 2770777540 | 18890 | 18900 | 18900 | 18890 | 85 |
| 285 | 20240219 | 143200 | 2769171720 | 18900 | 18890 | 18900 | 18890 | 24 |
| 286 | 20240219 | 143100 | 2768718250 | 18900 | 18890 | 18900 | 18890 | 153 |
| 287 | 20240219 | 143000 | 2765827080 | 18890 | 18890 | 18900 | 18890 | 39 |
| 288 | 20240219 | 142900 | 2765090230 | 18890 | 18900 | 18900 | 18890 | 40 |
| 289 | 20240219 | 142800 | 2764334350 | 18900 | 18900 | 18900 | 18900 | 11 |
| 290 | 20240219 | 142700 | 2764126450 | 18900 | 18910 | 18910 | 18890 | 119 |
| 291 | 20240219 | 142600 | 2761877580 | 18900 | 18900 | 18910 | 18900 | 258 |
| 292 | 20240219 | 142500 | 2757001350 | 18900 | 18900 | 18900 | 18900 | 12 |
| 293 | 20240219 | 142400 | 2756774550 | 18900 | 18900 | 18900 | 18900 | 214 |
| 294 | 20240219 | 142300 | 2752729950 | 18900 | 18900 | 18900 | 18900 | 60 |
| 295 | 20240219 | 142200 | 2751595950 | 18910 | 18910 | 18910 | 18890 | 28 |
| 296 | 20240219 | 142100 | 2751066710 | 18890 | 18890 | 18900 | 18890 | 646 |
| 297 | 20240219 | 142000 | 2738862670 | 18900 | 18900 | 18900 | 18900 | 251 |
| 298 | 20240219 | 141900 | 2734118770 | 18890 | 18900 | 18900 | 18890 | 262 |
| 299 | 20240219 | 141800 | 2729167590 | 18890 | 18890 | 18910 | 18890 | 287 |
| 300 | 20240219 | 141700 | 2723745640 | 18890 | 18900 | 18920 | 18890 | 1946 |
| 301 | 20240219 | 141600 | 2686960800 | 18900 | 18900 | 18900 | 18890 | 71 |
| 302 | 20240219 | 141500 | 2685619020 | 18890 | 18880 | 18900 | 18880 | 68 |
| 303 | 20240219 | 141400 | 2684334450 | 18870 | 18860 | 18870 | 18860 | 141 |
| 304 | 20240219 | 141300 | 2681674200 | 18870 | 18860 | 18870 | 18860 | 24 |
| 305 | 20240219 | 141200 | 2681221450 | 18880 | 18880 | 18900 | 18860 | 515 |
| 306 | 20240219 | 141100 | 2671488470 | 18860 | 18870 | 18870 | 18860 | 134 |
| 307 | 20240219 | 141000 | 2668961220 | 18870 | 18870 | 18910 | 18870 | 86 |
| 308 | 20240219 | 140900 | 2667336970 | 18850 | 18860 | 18870 | 18850 | 233 |
| 309 | 20240219 | 140800 | 2662942550 | 18860 | 18860 | 18860 | 18850 | 165 |
| 310 | 20240219 | 140700 | 2659830780 | 18860 | 18860 | 18860 | 18860 | 12 |
| 311 | 20240219 | 140600 | 2659604460 | 18860 | 18870 | 18870 | 18860 | 27 |
| 312 | 20240219 | 140500 | 2659095090 | 18870 | 18870 | 18870 | 18870 | 12 |
| 313 | 20240219 | 140400 | 2658868650 | 18870 | 18870 | 18870 | 18870 | 12 |
| 314 | 20240219 | 140300 | 2658642210 | 18850 | 18850 | 18890 | 18850 | 140 |
| 315 | 20240219 | 140200 | 2656000000 | 18880 | 18840 | 18880 | 18840 | 123 |
| 316 | 20240219 | 140100 | 2653681040 | 18830 | 18850 | 18850 | 18830 | 60 |
| 317 | 20240219 | 140000 | 2652550320 | 18850 | 18850 | 18850 | 18850 | 6 |
| 318 | 20240219 | 135900 | 2652437220 | 18850 | 18830 | 18850 | 18830 | 153 |
| 319 | 20240219 | 135800 | 2649555690 | 18830 | 18830 | 18830 | 18830 | 59 |
| 320 | 20240219 | 135700 | 2648444720 | 18830 | 18830 | 18830 | 18820 | 347 |
| 321 | 20240219 | 135600 | 2641914050 | 18830 | 18840 | 18840 | 18820 | 1014 |
| 322 | 20240219 | 135500 | 2622820060 | 18840 | 18830 | 18840 | 18830 | 145 |
| 323 | 20240219 | 135400 | 2620089450 | 18830 | 18830 | 18830 | 18830 | 100 |
| 324 | 20240219 | 135300 | 2618206450 | 18830 | 18830 | 18830 | 18830 | 122 |
| 325 | 20240219 | 135200 | 2615909190 | 18830 | 18840 | 18850 | 18830 | 441 |
| 326 | 20240219 | 135100 | 2607603530 | 18840 | 18840 | 18840 | 18840 | 30 |
| 327 | 20240219 | 135000 | 2607038330 | 18840 | 18840 | 18840 | 18840 | 17 |
| 328 | 20240219 | 134900 | 2606718050 | 18850 | 18850 | 18850 | 18850 | 16 |
| 329 | 20240219 | 134800 | 2606416450 | 18850 | 18840 | 18850 | 18840 | 371 |
| 330 | 20240219 | 134700 | 2599423480 | 18830 | 18830 | 18830 | 18830 | 38 |
| 331 | 20240219 | 134600 | 2598707940 | 18850 | 18850 | 18850 | 18850 | 2 |
| 332 | 20240219 | 134500 | 2598670240 | 18850 | 18850 | 18850 | 18850 | 13 |
| 333 | 20240219 | 134400 | 2598425190 | 18850 | 18830 | 18850 | 18830 | 23 |
| 334 | 20240219 | 134300 | 2597991660 | 18830 | 18840 | 18850 | 18830 | 49 |
| 335 | 20240219 | 134200 | 2597068490 | 18840 | 18840 | 18840 | 18840 | 0 |
| 336 | 20240219 | 134100 | 2597068490 | 18840 | 18840 | 18840 | 18840 | 12 |
| 337 | 20240219 | 134000 | 2596842410 | 18850 | 18840 | 18850 | 18840 | 57 |
| 338 | 20240219 | 133900 | 2595768500 | 18850 | 18850 | 18850 | 18850 | 0 |
| 339 | 20240219 | 133800 | 2595768500 | 18850 | 18850 | 18850 | 18850 | 4 |
| 340 | 20240219 | 133700 | 2595693100 | 18830 | 18840 | 18840 | 18830 | 406 |
| 341 | 20240219 | 133600 | 2588047100 | 18840 | 18840 | 18840 | 18840 | 5 |
| 342 | 20240219 | 133500 | 2587952900 | 18840 | 18850 | 18850 | 18840 | 25 |
| 343 | 20240219 | 133400 | 2587481890 | 18830 | 18830 | 18830 | 18830 | 1 |
| 344 | 20240219 | 133300 | 2587463060 | 18840 | 18840 | 18840 | 18840 | 416 |
| 345 | 20240219 | 133200 | 2579625620 | 18840 | 18830 | 18840 | 18830 | 66 |
| 346 | 20240219 | 133100 | 2578382820 | 18830 | 18830 | 18830 | 18830 | 99 |
| 347 | 20240219 | 133000 | 2576518650 | 18840 | 18840 | 18840 | 18840 | 180 |
| 348 | 20240219 | 132900 | 2573127450 | 18830 | 18830 | 18830 | 18830 | 248 |
| 349 | 20240219 | 132800 | 2568457610 | 18830 | 18820 | 18830 | 18820 | 804 |
| 350 | 20240219 | 132700 | 2553318790 | 18820 | 18820 | 18820 | 18820 | 0 |
| 351 | 20240219 | 132600 | 2553318790 | 18820 | 18830 | 18830 | 18820 | 305 |
| 352 | 20240219 | 132500 | 2547577340 | 18830 | 18820 | 18830 | 18820 | 45 |
| 353 | 20240219 | 132400 | 2546730040 | 18820 | 18830 | 18830 | 18820 | 48 |
| 354 | 20240219 | 132300 | 2545826450 | 18830 | 18830 | 18830 | 18820 | 244 |
| 355 | 20240219 | 132200 | 2541231950 | 18830 | 18840 | 18840 | 18830 | 370 |
| 356 | 20240219 | 132100 | 2534261260 | 18830 | 18830 | 18830 | 18830 | 153 |
| 357 | 20240219 | 132000 | 2531380270 | 18820 | 18820 | 18830 | 18820 | 19 |
| 358 | 20240219 | 131900 | 2531022680 | 18820 | 18820 | 18820 | 18820 | 178 |
| 359 | 20240219 | 131800 | 2527672720 | 18820 | 18820 | 18820 | 18820 | 42 |
| 360 | 20240219 | 131700 | 2526882280 | 18820 | 18830 | 18830 | 18820 | 4 |
| 361 | 20240219 | 131600 | 2526806970 | 18830 | 18830 | 18830 | 18830 | 53 |
| 362 | 20240219 | 131500 | 2525808980 | 18830 | 18830 | 18830 | 18830 | 60 |
| 363 | 20240219 | 131400 | 2524679180 | 18830 | 18820 | 18830 | 18820 | 69 |
| 364 | 20240219 | 131300 | 2523380010 | 18830 | 18830 | 18830 | 18830 | 712 |
| 365 | 20240219 | 131200 | 2509973050 | 18830 | 18830 | 18830 | 18830 | 0 |
| 366 | 20240219 | 131100 | 2509973050 | 18830 | 18850 | 18850 | 18830 | 624 |
| 367 | 20240219 | 131000 | 2498220760 | 18840 | 18830 | 18840 | 18830 | 24 |
| 368 | 20240219 | 130900 | 2497768770 | 18830 | 18820 | 18830 | 18820 | 439 |
| 369 | 20240219 | 130800 | 2489503900 | 18820 | 18820 | 18820 | 18820 | 717 |
| 370 | 20240219 | 130700 | 2476009960 | 18810 | 18820 | 18820 | 18810 | 305 |
| 371 | 20240219 | 130600 | 2470269950 | 18820 | 18910 | 18910 | 18820 | 8178 |
| 372 | 20240219 | 130500 | 2315754560 | 18910 | 18920 | 18920 | 18910 | 15 |
| 373 | 20240219 | 130400 | 2315470900 | 18920 | 18920 | 18920 | 18920 | 0 |
| 374 | 20240219 | 130300 | 2315470900 | 18920 | 18910 | 18920 | 18910 | 266 |
| 375 | 20240219 | 130200 | 2310439380 | 18910 | 18910 | 18910 | 18910 | 0 |
| 376 | 20240219 | 130100 | 2310439380 | 18910 | 18920 | 18920 | 18910 | 73 |
| 377 | 20240219 | 130000 | 2309058700 | 18920 | 18920 | 18920 | 18910 | 53 |
| 378 | 20240219 | 125900 | 2308056010 | 18910 | 18920 | 18920 | 18910 | 79 |
| 379 | 20240219 | 125800 | 2306561600 | 18910 | 18920 | 18920 | 18910 | 83 |
| 380 | 20240219 | 125700 | 2304991910 | 18920 | 18910 | 18920 | 18910 | 120 |
| 381 | 20240219 | 125600 | 2302722560 | 18910 | 18910 | 18920 | 18910 | 197 |
| 382 | 20240219 | 125500 | 2298995690 | 18920 | 18920 | 18920 | 18920 | 6 |
| 383 | 20240219 | 125400 | 2298882170 | 18920 | 18920 | 18920 | 18920 | 7 |
| 384 | 20240219 | 125300 | 2298749730 | 18920 | 18930 | 18930 | 18920 | 43 |
| 385 | 20240219 | 125200 | 2297936160 | 18920 | 18920 | 18940 | 18920 | 205 |
| 386 | 20240219 | 125100 | 2294057540 | 18940 | 18930 | 18940 | 18920 | 63 |
| 387 | 20240219 | 125000 | 2292864720 | 18940 | 18920 | 18940 | 18920 | 19 |
| 388 | 20240219 | 124900 | 2292505050 | 18920 | 18920 | 18920 | 18920 | 0 |
| 389 | 20240219 | 124800 | 2292505050 | 18920 | 18920 | 18920 | 18920 | 168 |
| 390 | 20240219 | 124700 | 2289326490 | 18920 | 18930 | 18930 | 18920 | 878 |
| 391 | 20240219 | 124600 | 2272708050 | 18930 | 18930 | 18930 | 18930 | 0 |
| 392 | 20240219 | 124500 | 2272708050 | 18930 | 18930 | 18930 | 18930 | 145 |
| 393 | 20240219 | 124400 | 2269963200 | 18940 | 18940 | 18940 | 18940 | 1 |
| 394 | 20240219 | 124300 | 2269944260 | 18940 | 18930 | 18940 | 18930 | 50 |
| 395 | 20240219 | 124200 | 2268997510 | 18930 | 18950 | 18950 | 18930 | 2038 |
| 396 | 20240219 | 124100 | 2230397950 | 18950 | 18950 | 18950 | 18950 | 101 |
| 397 | 20240219 | 124000 | 2228484000 | 18940 | 18960 | 18960 | 18940 | 937 |
| 398 | 20240219 | 123900 | 2210727880 | 18990 | 19000 | 19000 | 18960 | 1632 |
| 399 | 20240219 | 123800 | 2179755690 | 18980 | 18990 | 18990 | 18980 | 48 |
| 400 | 20240219 | 123700 | 2178844490 | 19000 | 18990 | 19000 | 18990 | 446 |
| 401 | 20240219 | 123600 | 2170373950 | 18980 | 18980 | 18980 | 18980 | 0 |
| 402 | 20240219 | 123500 | 2170373950 | 18980 | 18980 | 18980 | 18980 | 112 |
| 403 | 20240219 | 123400 | 2168248190 | 19000 | 18980 | 19000 | 18980 | 20 |
| 404 | 20240219 | 123300 | 2167868390 | 18990 | 19000 | 19000 | 18980 | 148 |
| 405 | 20240219 | 123200 | 2165056660 | 19000 | 19000 | 19000 | 19000 | 101 |
| 406 | 20240219 | 123100 | 2163137660 | 19000 | 19000 | 19000 | 19000 | 10 |
| 407 | 20240219 | 123000 | 2162947660 | 18980 | 18980 | 18980 | 18980 | 0 |
| 408 | 20240219 | 122900 | 2162947660 | 18980 | 19000 | 19000 | 18980 | 35 |
| 409 | 20240219 | 122800 | 2162282760 | 19000 | 19000 | 19000 | 19000 | 11 |
| 410 | 20240219 | 122700 | 2162073760 | 18980 | 18990 | 18990 | 18980 | 25 |
| 411 | 20240219 | 122600 | 2161599170 | 18980 | 18980 | 18980 | 18980 | 0 |
| 412 | 20240219 | 122500 | 2161599170 | 18980 | 18980 | 18980 | 18980 | 19 |
| 413 | 20240219 | 122400 | 2161238550 | 18980 | 18980 | 18980 | 18980 | 30 |
| 414 | 20240219 | 122300 | 2160669150 | 18980 | 18980 | 18980 | 18980 | 29 |
| 415 | 20240219 | 122200 | 2160118730 | 18970 | 18970 | 18970 | 18970 | 30 |
| 416 | 20240219 | 122100 | 2159549630 | 18970 | 18970 | 18970 | 18970 | 0 |
| 417 | 20240219 | 122000 | 2159549630 | 18970 | 18970 | 18970 | 18970 | 0 |
| 418 | 20240219 | 121900 | 2159549630 | 18970 | 18970 | 18970 | 18970 | 0 |
| 419 | 20240219 | 121800 | 2159549630 | 18970 | 18970 | 19000 | 18970 | 705 |
| 420 | 20240219 | 121700 | 2146169250 | 18960 | 18960 | 18960 | 18960 | 93 |
| 421 | 20240219 | 121600 | 2144405970 | 18950 | 18950 | 18950 | 18950 | 216 |
| 422 | 20240219 | 121500 | 2140312770 | 18950 | 18960 | 18960 | 18950 | 393 |
| 423 | 20240219 | 121400 | 2132863940 | 18970 | 18970 | 18970 | 18970 | 6 |
| 424 | 20240219 | 121300 | 2132750120 | 18960 | 18960 | 18960 | 18960 | 0 |
| 425 | 20240219 | 121200 | 2132750120 | 18960 | 18960 | 18960 | 18960 | 0 |
| 426 | 20240219 | 121100 | 2132750120 | 18960 | 18970 | 18970 | 18960 | 32 |
| 427 | 20240219 | 121000 | 2132143350 | 18970 | 18960 | 18970 | 18960 | 441 |
| 428 | 20240219 | 120900 | 2123781970 | 18960 | 18960 | 18960 | 18960 | 66 |
| 429 | 20240219 | 120800 | 2122530610 | 18960 | 18950 | 18960 | 18950 | 281 |
| 430 | 20240219 | 120700 | 2117205490 | 18950 | 18950 | 18950 | 18950 | 178 |
| 431 | 20240219 | 120600 | 2113832390 | 18950 | 18950 | 18950 | 18950 | 127 |
| 432 | 20240219 | 120500 | 2111425740 | 18950 | 18960 | 18960 | 18950 | 35 |
| 433 | 20240219 | 120400 | 2110762260 | 18960 | 18960 | 18960 | 18960 | 62 |
| 434 | 20240219 | 120300 | 2109586740 | 18960 | 18960 | 18960 | 18960 | 110 |
| 435 | 20240219 | 120200 | 2107501140 | 18960 | 18960 | 18960 | 18960 | 152 |
| 436 | 20240219 | 120100 | 2104619220 | 18960 | 18970 | 18970 | 18960 | 656 |
| 437 | 20240219 | 120000 | 2092181400 | 18970 | 18970 | 18970 | 18970 | 0 |
| 438 | 20240219 | 115900 | 2092181400 | 18970 | 18980 | 18990 | 18970 | 330 |
| 439 | 20240219 | 115800 | 2085919090 | 18990 | 19000 | 19000 | 18990 | 85 |
| 440 | 20240219 | 115700 | 2084304460 | 18980 | 18980 | 18980 | 18980 | 154 |
| 441 | 20240219 | 115600 | 2081381540 | 18970 | 18950 | 18970 | 18950 | 402 |
| 442 | 20240219 | 115500 | 2073759680 | 18960 | 18960 | 18960 | 18960 | 43 |
| 443 | 20240219 | 115400 | 2072944400 | 18960 | 18960 | 18960 | 18960 | 12 |
| 444 | 20240219 | 115300 | 2072716880 | 18960 | 18960 | 18960 | 18960 | 93 |
| 445 | 20240219 | 115200 | 2070953600 | 18960 | 18960 | 18960 | 18960 | 127 |
| 446 | 20240219 | 115100 | 2068545680 | 18960 | 18970 | 18970 | 18960 | 48 |
| 447 | 20240219 | 115000 | 2067635130 | 18970 | 18970 | 18970 | 18970 | 65 |
| 448 | 20240219 | 114900 | 2066402080 | 18980 | 18980 | 18980 | 18980 | 15 |
| 449 | 20240219 | 114800 | 2066117380 | 18980 | 18970 | 18980 | 18970 | 328 |
| 450 | 20240219 | 114700 | 2059893220 | 18970 | 18970 | 18970 | 18970 | 0 |
| 451 | 20240219 | 114600 | 2059893220 | 18970 | 18960 | 18980 | 18960 | 527 |
| 452 | 20240219 | 114500 | 2049896980 | 18960 | 18960 | 18960 | 18960 | 5 |
| 453 | 20240219 | 114400 | 2049802180 | 18960 | 18940 | 18960 | 18940 | 238 |
| 454 | 20240219 | 114300 | 2045294260 | 18930 | 18890 | 18930 | 18890 | 864 |
| 455 | 20240219 | 114200 | 2028959560 | 18890 | 18890 | 18890 | 18890 | 120 |
| 456 | 20240219 | 114100 | 2026692760 | 18890 | 18890 | 18890 | 18890 | 72 |
| 457 | 20240219 | 114000 | 2025332680 | 18890 | 18880 | 18890 | 18880 | 49 |
| 458 | 20240219 | 113900 | 2024407170 | 18870 | 18860 | 18870 | 18860 | 104 |
| 459 | 20240219 | 113800 | 2022444760 | 18860 | 18860 | 18870 | 18860 | 82 |
| 460 | 20240219 | 113700 | 2020897730 | 18860 | 18870 | 18870 | 18860 | 341 |
| 461 | 20240219 | 113600 | 2014463690 | 18870 | 18870 | 18880 | 18870 | 160 |
| 462 | 20240219 | 113500 | 2011442970 | 18870 | 18870 | 18890 | 18870 | 24 |
| 463 | 20240219 | 113400 | 2010989690 | 18870 | 18880 | 18880 | 18870 | 101 |
| 464 | 20240219 | 113300 | 2009083310 | 18870 | 18870 | 18870 | 18870 | 1 |
| 465 | 20240219 | 113200 | 2009064440 | 18890 | 18870 | 18890 | 18870 | 11 |
| 466 | 20240219 | 113100 | 2008856690 | 18880 | 18870 | 18880 | 18870 | 22 |
| 467 | 20240219 | 113000 | 2008441440 | 18880 | 18860 | 18880 | 18860 | 11 |
| 468 | 20240219 | 112900 | 2008233940 | 18860 | 18860 | 18860 | 18860 | 20 |
| 469 | 20240219 | 112800 | 2007856740 | 18860 | 18860 | 18880 | 18860 | 202 |
| 470 | 20240219 | 112700 | 2004043660 | 18860 | 18870 | 18870 | 18860 | 367 |
| 471 | 20240219 | 112600 | 1997120840 | 18880 | 18880 | 18880 | 18880 | 368 |
| 472 | 20240219 | 112500 | 1990173000 | 18890 | 18880 | 18890 | 18880 | 139 |
| 473 | 20240219 | 112400 | 1987548180 | 18880 | 18870 | 18880 | 18870 | 115 |
| 474 | 20240219 | 112300 | 1985377340 | 18880 | 18870 | 18880 | 18870 | 15 |
| 475 | 20240219 | 112200 | 1985094190 | 18880 | 18870 | 18880 | 18870 | 113 |
| 476 | 20240219 | 112100 | 1982960830 | 18870 | 18870 | 18870 | 18870 | 31 |
| 477 | 20240219 | 112000 | 1982375860 | 18860 | 18860 | 18860 | 18860 | 27 |
| 478 | 20240219 | 111900 | 1981866640 | 18860 | 18850 | 18870 | 18850 | 7 |
| 479 | 20240219 | 111800 | 1981734620 | 18850 | 18870 | 18870 | 18850 | 130 |
| 480 | 20240219 | 111700 | 1979283780 | 18870 | 18870 | 18870 | 18870 | 67 |
| 481 | 20240219 | 111600 | 1978019490 | 18870 | 18860 | 18870 | 18850 | 697 |
| 482 | 20240219 | 111500 | 1964871110 | 18860 | 18870 | 18880 | 18860 | 322 |
| 483 | 20240219 | 111400 | 1958795650 | 18880 | 18880 | 18880 | 18880 | 82 |
| 484 | 20240219 | 111300 | 1957247490 | 18880 | 18870 | 18880 | 18870 | 37 |
| 485 | 20240219 | 111200 | 1956549160 | 18870 | 18890 | 18890 | 18870 | 583 |
| 486 | 20240219 | 111100 | 1945537610 | 18890 | 18900 | 18900 | 18890 | 26 |
| 487 | 20240219 | 111000 | 1945046260 | 18910 | 18900 | 18910 | 18900 | 939 |
| 488 | 20240219 | 110900 | 1927299110 | 18900 | 18900 | 18900 | 18900 | 16 |
| 489 | 20240219 | 110800 | 1926996710 | 18900 | 18900 | 18900 | 18900 | 126 |
| 490 | 20240219 | 110700 | 1924615310 | 18900 | 18900 | 18900 | 18900 | 14 |
| 491 | 20240219 | 110600 | 1924350710 | 18900 | 18900 | 18900 | 18900 | 2 |
| 492 | 20240219 | 110500 | 1924312910 | 18900 | 18920 | 18920 | 18900 | 68 |
| 493 | 20240219 | 110400 | 1923026780 | 18920 | 18920 | 18920 | 18920 | 5 |
| 494 | 20240219 | 110300 | 1922932180 | 18920 | 18920 | 18920 | 18920 | 11 |
| 495 | 20240219 | 110200 | 1922724060 | 18930 | 18930 | 18930 | 18930 | 43 |
| 496 | 20240219 | 110100 | 1921910070 | 18920 | 18920 | 18920 | 18920 | 0 |
| 497 | 20240219 | 110000 | 1921910070 | 18920 | 18910 | 18920 | 18910 | 12 |
| 498 | 20240219 | 105900 | 1921683040 | 18910 | 18900 | 18910 | 18900 | 61 |
| 499 | 20240219 | 105800 | 1920529840 | 18900 | 18880 | 18900 | 18870 | 1137 |
| 500 | 20240219 | 105700 | 1899060590 | 18880 | 18900 | 18900 | 18870 | 838 |
| 501 | 20240219 | 105600 | 1883238440 | 18900 | 18900 | 18900 | 18900 | 533 |
| 502 | 20240219 | 105500 | 1873164740 | 18900 | 18900 | 18900 | 18900 | 55 |
| 503 | 20240219 | 105400 | 1872125240 | 18890 | 18890 | 18890 | 18890 | 165 |
| 504 | 20240219 | 105300 | 1869008390 | 18890 | 18910 | 18910 | 18880 | 710 |
| 505 | 20240219 | 105200 | 1855590360 | 18900 | 18940 | 18940 | 18900 | 1327 |
| 506 | 20240219 | 105100 | 1830480920 | 18950 | 18960 | 18960 | 18950 | 587 |
| 507 | 20240219 | 105000 | 1819356410 | 18960 | 18960 | 18960 | 18960 | 0 |
| 508 | 20240219 | 104900 | 1819356410 | 18960 | 18960 | 18960 | 18960 | 11 |
| 509 | 20240219 | 104800 | 1819147850 | 18960 | 18980 | 18980 | 18960 | 225 |
| 510 | 20240219 | 104700 | 1814879740 | 18990 | 19000 | 19000 | 18990 | 239 |
| 511 | 20240219 | 104600 | 1810339560 | 19000 | 19020 | 19020 | 19000 | 663 |
| 512 | 20240219 | 104500 | 1797739740 | 19030 | 19060 | 19060 | 19030 | 783 |
| 513 | 20240219 | 104400 | 1782824860 | 19060 | 19060 | 19070 | 19060 | 156 |
| 514 | 20240219 | 104300 | 1779851490 | 19070 | 19060 | 19070 | 19060 | 198 |
| 515 | 20240219 | 104200 | 1776077600 | 19060 | 19060 | 19060 | 19060 | 2 |
| 516 | 20240219 | 104100 | 1776039480 | 19070 | 19080 | 19080 | 19060 | 127 |
| 517 | 20240219 | 104000 | 1773617780 | 19080 | 19090 | 19090 | 19080 | 839 |
| 518 | 20240219 | 103900 | 1757609000 | 19090 | 19100 | 19120 | 19090 | 1700 |
| 519 | 20240219 | 103800 | 1725136860 | 19120 | 19120 | 19120 | 19120 | 332 |
| 520 | 20240219 | 103700 | 1718789020 | 19120 | 19090 | 19120 | 19090 | 64 |
| 521 | 20240219 | 103600 | 1717566860 | 19090 | 19100 | 19110 | 19060 | 340 |
| 522 | 20240219 | 103500 | 1711079820 | 19100 | 19060 | 19100 | 19060 | 180 |
| 523 | 20240219 | 103400 | 1707647290 | 19070 | 19070 | 19070 | 19070 | 10 |
| 524 | 20240219 | 103300 | 1707456590 | 19070 | 19110 | 19110 | 19050 | 992 |
| 525 | 20240219 | 103200 | 1688510850 | 19110 | 19120 | 19120 | 19110 | 408 |
| 526 | 20240219 | 103100 | 1680710830 | 19130 | 19130 | 19130 | 19130 | 239 |
| 527 | 20240219 | 103000 | 1676138760 | 19130 | 19150 | 19150 | 19130 | 536 |
| 528 | 20240219 | 102900 | 1665883320 | 19150 | 19130 | 19150 | 19130 | 506 |
| 529 | 20240219 | 102800 | 1656202010 | 19120 | 19130 | 19140 | 19120 | 766 |
| 530 | 20240219 | 102700 | 1641554040 | 19150 | 19140 | 19150 | 19120 | 198 |
| 531 | 20240219 | 102600 | 1637762650 | 19120 | 19130 | 19130 | 19110 | 371 |
| 532 | 20240219 | 102500 | 1630668610 | 19100 | 19100 | 19130 | 19100 | 362 |
| 533 | 20240219 | 102400 | 1623751490 | 19110 | 19110 | 19120 | 19100 | 342 |
| 534 | 20240219 | 102300 | 1617215860 | 19130 | 19170 | 19180 | 19110 | 549 |
| 535 | 20240219 | 102200 | 1606713840 | 19140 | 19130 | 19200 | 19120 | 2635 |
| 536 | 20240219 | 102100 | 1556169310 | 19140 | 19120 | 19140 | 19070 | 1363 |
| 537 | 20240219 | 102000 | 1530141390 | 19120 | 19110 | 19130 | 19110 | 1327 |
| 538 | 20240219 | 101900 | 1504767770 | 19110 | 19130 | 19130 | 19110 | 182 |
| 539 | 20240219 | 101800 | 1501288400 | 19110 | 18990 | 19130 | 18990 | 3091 |
| 540 | 20240219 | 101700 | 1442324840 | 19010 | 19020 | 19020 | 18990 | 1141 |
| 541 | 20240219 | 101600 | 1420641820 | 19020 | 19030 | 19070 | 19000 | 2735 |
| 542 | 20240219 | 101500 | 1368596020 | 19030 | 19010 | 19030 | 19000 | 1019 |
| 543 | 20240219 | 101400 | 1349218140 | 19020 | 19060 | 19060 | 19020 | 1004 |
| 544 | 20240219 | 101300 | 1330118750 | 19060 | 19010 | 19060 | 19010 | 490 |
| 545 | 20240219 | 101200 | 1320793020 | 18990 | 18970 | 18990 | 18970 | 851 |
| 546 | 20240219 | 101100 | 1304639820 | 18970 | 18970 | 18970 | 18970 | 303 |
| 547 | 20240219 | 101000 | 1298891910 | 18970 | 18920 | 18980 | 18920 | 649 |
| 548 | 20240219 | 100900 | 1286599110 | 18920 | 18980 | 18980 | 18920 | 768 |
| 549 | 20240219 | 100800 | 1272047190 | 18980 | 18990 | 18990 | 18980 | 121 |
| 550 | 20240219 | 100700 | 1269749770 | 18980 | 19040 | 19040 | 18980 | 2074 |
| 551 | 20240219 | 100600 | 1230328720 | 19040 | 19030 | 19040 | 19030 | 22 |
| 552 | 20240219 | 100500 | 1229910050 | 19030 | 19010 | 19030 | 19010 | 294 |
| 553 | 20240219 | 100400 | 1224319370 | 19010 | 19000 | 19010 | 19000 | 415 |
| 554 | 20240219 | 100300 | 1216433500 | 19000 | 19000 | 19010 | 19000 | 166 |
| 555 | 20240219 | 100200 | 1213278880 | 19000 | 19010 | 19010 | 19000 | 108 |
| 556 | 20240219 | 100100 | 1211226320 | 19010 | 19010 | 19020 | 19010 | 364 |
| 557 | 20240219 | 100000 | 1204304660 | 19010 | 19030 | 19030 | 19010 | 221 |
| 558 | 20240219 | 095900 | 1200101350 | 19030 | 19030 | 19030 | 19020 | 120 |
| 559 | 20240219 | 095800 | 1197818350 | 19030 | 19040 | 19040 | 19030 | 230 |
| 560 | 20240219 | 095700 | 1193440920 | 19040 | 19040 | 19040 | 19040 | 708 |
| 561 | 20240219 | 095600 | 1179960600 | 19040 | 19040 | 19040 | 19040 | 66 |
| 562 | 20240219 | 095500 | 1178703960 | 19040 | 19040 | 19040 | 19040 | 71 |
| 563 | 20240219 | 095400 | 1177352120 | 19050 | 18990 | 19050 | 18990 | 1317 |
| 564 | 20240219 | 095300 | 1152318650 | 18990 | 19000 | 19000 | 18990 | 819 |
| 565 | 20240219 | 095200 | 1136765070 | 19000 | 19000 | 19000 | 18990 | 203 |
| 566 | 20240219 | 095100 | 1132909490 | 19000 | 18970 | 19000 | 18960 | 1241 |
| 567 | 20240219 | 095000 | 1109346930 | 18940 | 18930 | 18940 | 18930 | 540 |
| 568 | 20240219 | 094900 | 1099122410 | 18940 | 18940 | 18940 | 18940 | 42 |
| 569 | 20240219 | 094800 | 1098326930 | 18940 | 19000 | 19000 | 18930 | 753 |
| 570 | 20240219 | 094700 | 1084063060 | 19000 | 19000 | 19010 | 19000 | 111 |
| 571 | 20240219 | 094600 | 1081953790 | 19000 | 19080 | 19090 | 19000 | 1073 |
| 572 | 20240219 | 094500 | 1061515750 | 19090 | 19040 | 19110 | 19040 | 767 |
| 573 | 20240219 | 094400 | 1046893520 | 19040 | 18910 | 19040 | 18910 | 1659 |
| 574 | 20240219 | 094300 | 1015409100 | 18910 | 18900 | 18910 | 18900 | 12 |
| 575 | 20240219 | 094200 | 1015182280 | 18910 | 18910 | 18920 | 18900 | 745 |
| 576 | 20240219 | 094100 | 1001095740 | 18910 | 18890 | 18910 | 18890 | 781 |
| 577 | 20240219 | 094000 | 986334610 | 18860 | 18850 | 18890 | 18850 | 1614 |
| 578 | 20240219 | 093900 | 955861570 | 18860 | 18880 | 18880 | 18860 | 294 |
| 579 | 20240219 | 093800 | 950312190 | 18880 | 18870 | 18890 | 18870 | 214 |
| 580 | 20240219 | 093700 | 946271160 | 18890 | 18890 | 18890 | 18890 | 67 |
| 581 | 20240219 | 093600 | 945005530 | 18890 | 18870 | 18890 | 18870 | 90 |
| 582 | 20240219 | 093500 | 943306230 | 18850 | 18870 | 18870 | 18850 | 458 |
| 583 | 20240219 | 093400 | 934668100 | 18850 | 18900 | 18900 | 18850 | 276 |
| 584 | 20240219 | 093300 | 929459620 | 18910 | 18900 | 18910 | 18900 | 17 |
| 585 | 20240219 | 093200 | 929138310 | 18910 | 18870 | 18910 | 18870 | 724 |
| 586 | 20240219 | 093100 | 915461380 | 18870 | 18780 | 18900 | 18780 | 2259 |
| 587 | 20240219 | 093000 | 872883740 | 18770 | 18770 | 18780 | 18770 | 142 |
| 588 | 20240219 | 092900 | 870218380 | 18770 | 18760 | 18770 | 18760 | 139 |
| 589 | 20240219 | 092800 | 867609950 | 18760 | 18760 | 18760 | 18760 | 47 |
| 590 | 20240219 | 092700 | 866728230 | 18760 | 18740 | 18760 | 18740 | 282 |
| 591 | 20240219 | 092600 | 861440380 | 18730 | 18710 | 18730 | 18710 | 376 |
| 592 | 20240219 | 092500 | 854402130 | 18710 | 18720 | 18730 | 18710 | 839 |
| 593 | 20240219 | 092400 | 838697660 | 18720 | 18720 | 18720 | 18710 | 293 |
| 594 | 20240219 | 092300 | 833214130 | 18720 | 18730 | 18730 | 18720 | 870 |
| 595 | 20240219 | 092200 | 816922040 | 18740 | 18730 | 18740 | 18720 | 719 |
| 596 | 20240219 | 092100 | 803454370 | 18740 | 18720 | 18740 | 18720 | 113 |
| 597 | 20240219 | 092000 | 801338190 | 18720 | 18750 | 18770 | 18720 | 1616 |
| 598 | 20240219 | 091900 | 771058070 | 18760 | 18820 | 18870 | 18760 | 3773 |
| 599 | 20240219 | 091800 | 700081500 | 18820 | 18840 | 18840 | 18800 | 1255 |
| 600 | 20240219 | 091700 | 676462880 | 18840 | 18840 | 18840 | 18830 | 586 |
| 601 | 20240219 | 091600 | 665426940 | 18850 | 18830 | 18850 | 18830 | 929 |
| 602 | 20240219 | 091500 | 647921040 | 18840 | 18850 | 18850 | 18830 | 541 |
| 603 | 20240219 | 091400 | 637728810 | 18850 | 18840 | 18860 | 18840 | 1339 |
| 604 | 20240219 | 091300 | 612487690 | 18840 | 18810 | 18850 | 18810 | 174 |
| 605 | 20240219 | 091200 | 609210640 | 18820 | 18840 | 18850 | 18810 | 2614 |
| 606 | 20240219 | 091100 | 560003550 | 18830 | 18830 | 18850 | 18830 | 419 |
| 607 | 20240219 | 091000 | 552112950 | 18830 | 18920 | 18920 | 18830 | 1587 |
| 608 | 20240219 | 090900 | 522168120 | 18900 | 18900 | 18920 | 18880 | 4650 |
| 609 | 20240219 | 090800 | 434299480 | 18900 | 18910 | 18920 | 18880 | 1195 |
| 610 | 20240219 | 090700 | 411718890 | 18890 | 18880 | 18890 | 18860 | 908 |
| 611 | 20240219 | 090600 | 394586010 | 18890 | 18890 | 18940 | 18870 | 1385 |
| 612 | 20240219 | 090500 | 368420930 | 18890 | 18930 | 18940 | 18890 | 1630 |
| 613 | 20240219 | 090400 | 337611380 | 18890 | 18890 | 18890 | 18800 | 828 |
| 614 | 20240219 | 090300 | 321987600 | 18870 | 18950 | 19060 | 18870 | 2915 |
| 615 | 20240219 | 090200 | 266872220 | 18890 | 19140 | 19250 | 18890 | 3825 |
| 616 | 20240219 | 090100 | 194143230 | 19140 | 19010 | 19140 | 19000 | 2891 |
| 617 | 20240219 | 090000 | 139102870 | 19010 | 19010 | 19030 | 18950 | 7083 |