32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 4195 |
| 3 | 20240219 | 185500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 4 | 20240219 | 185400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 5 | 20240219 | 185300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 6 | 20240219 | 185200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 7 | 20240219 | 185100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 8 | 20240219 | 185000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 9 | 20240219 | 184900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 10 | 20240219 | 184800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 11 | 20240219 | 184700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 12 | 20240219 | 184600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 13 | 20240219 | 184500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 14 | 20240219 | 184400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 15 | 20240219 | 184300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 16 | 20240219 | 184200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 17 | 20240219 | 184100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 18 | 20240219 | 184000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 19 | 20240219 | 183900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 20 | 20240219 | 183800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 21 | 20240219 | 183700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 22 | 20240219 | 183600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 23 | 20240219 | 183500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 24 | 20240219 | 183400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 25 | 20240219 | 183300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 26 | 20240219 | 183200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 27 | 20240219 | 183100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 28 | 20240219 | 183000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 29 | 20240219 | 182900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 30 | 20240219 | 182800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 31 | 20240219 | 182700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 32 | 20240219 | 182600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 4195 |
| 33 | 20240219 | 182500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 34 | 20240219 | 182400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 35 | 20240219 | 182300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 36 | 20240219 | 182200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 37 | 20240219 | 182100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 38 | 20240219 | 182000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 39 | 20240219 | 181900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 40 | 20240219 | 181800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 41 | 20240219 | 181700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 42 | 20240219 | 181600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 43 | 20240219 | 181500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 44 | 20240219 | 181400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 45 | 20240219 | 181300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 46 | 20240219 | 181200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 47 | 20240219 | 181100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 48 | 20240219 | 181000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 49 | 20240219 | 180900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 50 | 20240219 | 180800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 51 | 20240219 | 180700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 52 | 20240219 | 180600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 53 | 20240219 | 180500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 54 | 20240219 | 180400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 55 | 20240219 | 180300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 56 | 20240219 | 180200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 57 | 20240219 | 180100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 58 | 20240219 | 180000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 59 | 20240219 | 175900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 60 | 20240219 | 175800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 61 | 20240219 | 175700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 62 | 20240219 | 175600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 4195 |
| 63 | 20240219 | 175500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 64 | 20240219 | 175400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 65 | 20240219 | 175300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 66 | 20240219 | 175200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 67 | 20240219 | 175100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 68 | 20240219 | 175000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 69 | 20240219 | 174900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 70 | 20240219 | 174800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 71 | 20240219 | 174700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 72 | 20240219 | 174600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 73 | 20240219 | 174500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 74 | 20240219 | 174400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 75 | 20240219 | 174300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 76 | 20240219 | 174200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 77 | 20240219 | 174100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 78 | 20240219 | 174000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 79 | 20240219 | 173900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 80 | 20240219 | 173800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 81 | 20240219 | 173700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 82 | 20240219 | 173600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 83 | 20240219 | 173500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 84 | 20240219 | 173400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 85 | 20240219 | 173300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 86 | 20240219 | 173200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 87 | 20240219 | 173100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 88 | 20240219 | 173000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 89 | 20240219 | 172900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 90 | 20240219 | 172800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 91 | 20240219 | 172700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 92 | 20240219 | 172600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 4195 |
| 93 | 20240219 | 172500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 94 | 20240219 | 172400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 95 | 20240219 | 172300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 96 | 20240219 | 172200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 97 | 20240219 | 172100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 98 | 20240219 | 172000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 99 | 20240219 | 171900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 100 | 20240219 | 171800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 101 | 20240219 | 171700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 102 | 20240219 | 171600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 103 | 20240219 | 171500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 104 | 20240219 | 171400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 105 | 20240219 | 171300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 106 | 20240219 | 171200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 107 | 20240219 | 171100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 108 | 20240219 | 171000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 109 | 20240219 | 170900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 110 | 20240219 | 170800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 111 | 20240219 | 170700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 112 | 20240219 | 170600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 113 | 20240219 | 170500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 114 | 20240219 | 170400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 115 | 20240219 | 170300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 116 | 20240219 | 170200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 117 | 20240219 | 170100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 118 | 20240219 | 170000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 119 | 20240219 | 165900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 120 | 20240219 | 165800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 121 | 20240219 | 165700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 122 | 20240219 | 165600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 4195 |
| 123 | 20240219 | 165500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 124 | 20240219 | 165400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 125 | 20240219 | 165300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 126 | 20240219 | 165200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 127 | 20240219 | 165100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 128 | 20240219 | 165000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 129 | 20240219 | 164900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 130 | 20240219 | 164800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 131 | 20240219 | 164700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 132 | 20240219 | 164600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 133 | 20240219 | 164500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 134 | 20240219 | 164400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 135 | 20240219 | 164300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 136 | 20240219 | 164200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 137 | 20240219 | 164100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 138 | 20240219 | 164000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 139 | 20240219 | 163900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 140 | 20240219 | 163800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 141 | 20240219 | 163700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 142 | 20240219 | 163600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 143 | 20240219 | 163500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 144 | 20240219 | 163400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 145 | 20240219 | 163300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 146 | 20240219 | 163200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 147 | 20240219 | 163100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 148 | 20240219 | 163000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 149 | 20240219 | 162900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 150 | 20240219 | 162800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 151 | 20240219 | 162700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 152 | 20240219 | 162600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 4195 |
| 153 | 20240219 | 162500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 154 | 20240219 | 162400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 155 | 20240219 | 162300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 156 | 20240219 | 162200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 157 | 20240219 | 162100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 158 | 20240219 | 162000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 159 | 20240219 | 161900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 160 | 20240219 | 161800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 161 | 20240219 | 161700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 162 | 20240219 | 161600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 163 | 20240219 | 161500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 164 | 20240219 | 161400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 165 | 20240219 | 161300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 166 | 20240219 | 161200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 167 | 20240219 | 161100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 168 | 20240219 | 161000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 169 | 20240219 | 160900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 170 | 20240219 | 160800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 171 | 20240219 | 160700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 172 | 20240219 | 160600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 173 | 20240219 | 160500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 174 | 20240219 | 160400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 175 | 20240219 | 160300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 176 | 20240219 | 160200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 177 | 20240219 | 160100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 178 | 20240219 | 160000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 179 | 20240219 | 155900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 180 | 20240219 | 155800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 181 | 20240219 | 155700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 182 | 20240219 | 155600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 4195 |
| 183 | 20240219 | 155500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 184 | 20240219 | 155400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 185 | 20240219 | 155300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 186 | 20240219 | 155200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 187 | 20240219 | 155100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 188 | 20240219 | 155000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 189 | 20240219 | 154900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 190 | 20240219 | 154800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 191 | 20240219 | 154700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 192 | 20240219 | 154600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 193 | 20240219 | 154500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 194 | 20240219 | 154400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 195 | 20240219 | 154300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 196 | 20240219 | 154200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 197 | 20240219 | 154100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 198 | 20240219 | 154000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 199 | 20240219 | 153900 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 200 | 20240219 | 153800 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 201 | 20240219 | 153700 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 202 | 20240219 | 153600 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 203 | 20240219 | 153500 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 204 | 20240219 | 153400 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 205 | 20240219 | 153300 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 206 | 20240219 | 153200 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 207 | 20240219 | 153100 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 0 |
| 208 | 20240219 | 153000 | 3662306680 | 16760 | 16760 | 16760 | 16760 | 4195 |
| 209 | 20240219 | 152900 | 3591998480 | 16760 | 16760 | 16760 | 16760 | 0 |
| 210 | 20240219 | 152800 | 3591998480 | 16760 | 16760 | 16760 | 16760 | 0 |
| 211 | 20240219 | 152700 | 3591998480 | 16760 | 16760 | 16760 | 16760 | 0 |
| 212 | 20240219 | 152600 | 3591998480 | 16760 | 16760 | 16760 | 16760 | 0 |
| 213 | 20240219 | 152500 | 3591998480 | 16760 | 16760 | 16760 | 16760 | 0 |
| 214 | 20240219 | 152400 | 3591998480 | 16760 | 16760 | 16760 | 16760 | 0 |
| 215 | 20240219 | 152300 | 3591998480 | 16760 | 16760 | 16760 | 16760 | 0 |
| 216 | 20240219 | 152200 | 3591998480 | 16760 | 16760 | 16760 | 16760 | 0 |
| 217 | 20240219 | 152100 | 3591998480 | 16760 | 16760 | 16760 | 16760 | 0 |
| 218 | 20240219 | 152000 | 3591998480 | 16760 | 16760 | 16760 | 16760 | 0 |
| 219 | 20240219 | 151900 | 3591998480 | 16760 | 16720 | 16770 | 16700 | 1667 |
| 220 | 20240219 | 151800 | 3564084340 | 16710 | 16690 | 16710 | 16690 | 551 |
| 221 | 20240219 | 151700 | 3554882550 | 16690 | 16690 | 16700 | 16680 | 1425 |
| 222 | 20240219 | 151600 | 3531094020 | 16680 | 16690 | 16690 | 16680 | 616 |
| 223 | 20240219 | 151500 | 3520814890 | 16680 | 16680 | 16690 | 16670 | 3768 |
| 224 | 20240219 | 151400 | 3457969650 | 16680 | 16700 | 16700 | 16680 | 2419 |
| 225 | 20240219 | 151300 | 3417595220 | 16690 | 16690 | 16700 | 16690 | 627 |
| 226 | 20240219 | 151200 | 3407130560 | 16700 | 16700 | 16700 | 16690 | 859 |
| 227 | 20240219 | 151100 | 3392787590 | 16700 | 16700 | 16700 | 16690 | 280 |
| 228 | 20240219 | 151000 | 3388113100 | 16690 | 16700 | 16700 | 16690 | 760 |
| 229 | 20240219 | 150900 | 3375421650 | 16700 | 16710 | 16710 | 16700 | 1165 |
| 230 | 20240219 | 150800 | 3355965800 | 16710 | 16720 | 16720 | 16710 | 469 |
| 231 | 20240219 | 150700 | 3348127440 | 16720 | 16720 | 16730 | 16720 | 254 |
| 232 | 20240219 | 150600 | 3343880540 | 16730 | 16710 | 16730 | 16710 | 1681 |
| 233 | 20240219 | 150500 | 3315787910 | 16710 | 16710 | 16720 | 16710 | 390 |
| 234 | 20240219 | 150400 | 3309267970 | 16710 | 16710 | 16710 | 16710 | 153 |
| 235 | 20240219 | 150300 | 3306711340 | 16710 | 16730 | 16730 | 16710 | 285 |
| 236 | 20240219 | 150200 | 3301948320 | 16730 | 16730 | 16730 | 16720 | 170 |
| 237 | 20240219 | 150100 | 3299105380 | 16720 | 16730 | 16730 | 16720 | 184 |
| 238 | 20240219 | 150000 | 3296028110 | 16730 | 16740 | 16740 | 16730 | 225 |
| 239 | 20240219 | 145900 | 3292263290 | 16740 | 16740 | 16740 | 16740 | 80 |
| 240 | 20240219 | 145800 | 3290924090 | 16740 | 16770 | 16770 | 16730 | 2118 |
| 241 | 20240219 | 145700 | 3255467590 | 16760 | 16760 | 16760 | 16760 | 318 |
| 242 | 20240219 | 145600 | 3250137910 | 16760 | 16760 | 16760 | 16760 | 56 |
| 243 | 20240219 | 145500 | 3249199350 | 16760 | 16760 | 16770 | 16760 | 139 |
| 244 | 20240219 | 145400 | 3246869410 | 16760 | 16750 | 16760 | 16750 | 86 |
| 245 | 20240219 | 145300 | 3245428080 | 16760 | 16770 | 16770 | 16760 | 43 |
| 246 | 20240219 | 145200 | 3244707250 | 16770 | 16770 | 16770 | 16770 | 5 |
| 247 | 20240219 | 145100 | 3244623400 | 16780 | 16780 | 16780 | 16780 | 0 |
| 248 | 20240219 | 145000 | 3244623400 | 16780 | 16740 | 16780 | 16740 | 120 |
| 249 | 20240219 | 144900 | 3242612360 | 16740 | 16750 | 16750 | 16740 | 50 |
| 250 | 20240219 | 144800 | 3241775110 | 16750 | 16750 | 16750 | 16750 | 49 |
| 251 | 20240219 | 144700 | 3240954360 | 16740 | 16740 | 16740 | 16740 | 0 |
| 252 | 20240219 | 144600 | 3240954360 | 16740 | 16740 | 16740 | 16740 | 104 |
| 253 | 20240219 | 144500 | 3239213400 | 16740 | 16740 | 16770 | 16730 | 656 |
| 254 | 20240219 | 144400 | 3228230490 | 16740 | 16770 | 16770 | 16740 | 214 |
| 255 | 20240219 | 144300 | 3224647770 | 16770 | 16730 | 16770 | 16730 | 63 |
| 256 | 20240219 | 144200 | 3223593240 | 16750 | 16730 | 16750 | 16730 | 341 |
| 257 | 20240219 | 144100 | 3217881690 | 16730 | 16710 | 16730 | 16710 | 670 |
| 258 | 20240219 | 144000 | 3206672810 | 16730 | 16720 | 16730 | 16700 | 21 |
| 259 | 20240219 | 143900 | 3206321750 | 16720 | 16710 | 16720 | 16700 | 287 |
| 260 | 20240219 | 143800 | 3201525810 | 16700 | 16710 | 16710 | 16700 | 42 |
| 261 | 20240219 | 143700 | 3200824310 | 16700 | 16700 | 16710 | 16700 | 423 |
| 262 | 20240219 | 143600 | 3193760120 | 16700 | 16690 | 16710 | 16690 | 54 |
| 263 | 20240219 | 143500 | 3192858580 | 16690 | 16690 | 16690 | 16690 | 150 |
| 264 | 20240219 | 143400 | 3190355080 | 16680 | 16690 | 16690 | 16680 | 262 |
| 265 | 20240219 | 143300 | 3185984780 | 16680 | 16690 | 16710 | 16680 | 233 |
| 266 | 20240219 | 143200 | 3182096510 | 16690 | 16720 | 16720 | 16680 | 7602 |
| 267 | 20240219 | 143100 | 3055146940 | 16740 | 16720 | 16740 | 16720 | 43 |
| 268 | 20240219 | 143000 | 3054427940 | 16720 | 16720 | 16720 | 16720 | 498 |
| 269 | 20240219 | 142900 | 3046101380 | 16720 | 16720 | 16720 | 16720 | 19 |
| 270 | 20240219 | 142800 | 3045783700 | 16720 | 16720 | 16720 | 16720 | 50 |
| 271 | 20240219 | 142700 | 3044947700 | 16740 | 16720 | 16740 | 16720 | 627 |
| 272 | 20240219 | 142600 | 3034455830 | 16720 | 16720 | 16720 | 16720 | 150 |
| 273 | 20240219 | 142500 | 3031947830 | 16720 | 16720 | 16720 | 16720 | 655 |
| 274 | 20240219 | 142400 | 3020996230 | 16710 | 16720 | 16720 | 16710 | 64 |
| 275 | 20240219 | 142300 | 3019926680 | 16740 | 16740 | 16740 | 16740 | 10 |
| 276 | 20240219 | 142200 | 3019759280 | 16740 | 16730 | 16750 | 16730 | 64 |
| 277 | 20240219 | 142100 | 3018687530 | 16770 | 16770 | 16770 | 16770 | 2 |
| 278 | 20240219 | 142000 | 3018653990 | 16700 | 16770 | 16770 | 16700 | 4198 |
| 279 | 20240219 | 141900 | 2948476770 | 16790 | 16750 | 16790 | 16750 | 42 |
| 280 | 20240219 | 141800 | 2947773190 | 16750 | 16760 | 16760 | 16750 | 381 |
| 281 | 20240219 | 141700 | 2941387970 | 16760 | 16800 | 16800 | 16760 | 299 |
| 282 | 20240219 | 141600 | 2936376650 | 16800 | 16760 | 16800 | 16760 | 2352 |
| 283 | 20240219 | 141500 | 2896952370 | 16780 | 16760 | 16780 | 16760 | 331 |
| 284 | 20240219 | 141400 | 2891401590 | 16770 | 16770 | 16770 | 16760 | 305 |
| 285 | 20240219 | 141300 | 2886286910 | 16770 | 16770 | 16770 | 16770 | 2 |
| 286 | 20240219 | 141200 | 2886253370 | 16750 | 16760 | 16760 | 16750 | 10 |
| 287 | 20240219 | 141100 | 2886085860 | 16760 | 16750 | 16760 | 16750 | 547 |
| 288 | 20240219 | 141000 | 2876922940 | 16750 | 16750 | 16750 | 16750 | 55 |
| 289 | 20240219 | 140900 | 2876001690 | 16730 | 16730 | 16740 | 16720 | 441 |
| 290 | 20240219 | 140800 | 2868626350 | 16720 | 16730 | 16730 | 16720 | 859 |
| 291 | 20240219 | 140700 | 2854262660 | 16730 | 16730 | 16730 | 16730 | 202 |
| 292 | 20240219 | 140600 | 2850883200 | 16730 | 16730 | 16730 | 16730 | 782 |
| 293 | 20240219 | 140500 | 2837800340 | 16730 | 16730 | 16730 | 16730 | 309 |
| 294 | 20240219 | 140400 | 2832630770 | 16730 | 16730 | 16730 | 16730 | 25 |
| 295 | 20240219 | 140300 | 2832212520 | 16730 | 16730 | 16730 | 16730 | 199 |
| 296 | 20240219 | 140200 | 2828883250 | 16740 | 16740 | 16740 | 16740 | 68 |
| 297 | 20240219 | 140100 | 2827744930 | 16760 | 16760 | 16760 | 16760 | 5 |
| 298 | 20240219 | 140000 | 2827661130 | 16770 | 16770 | 16770 | 16770 | 141 |
| 299 | 20240219 | 135900 | 2825296560 | 16780 | 16760 | 16780 | 16760 | 35 |
| 300 | 20240219 | 135800 | 2824709940 | 16730 | 16730 | 16730 | 16730 | 139 |
| 301 | 20240219 | 135700 | 2822384470 | 16750 | 16750 | 16750 | 16750 | 100 |
| 302 | 20240219 | 135600 | 2820709470 | 16760 | 16760 | 16760 | 16760 | 10 |
| 303 | 20240219 | 135500 | 2820541870 | 16760 | 16720 | 16780 | 16720 | 1127 |
| 304 | 20240219 | 135400 | 2801652170 | 16750 | 16750 | 16750 | 16750 | 0 |
| 305 | 20240219 | 135300 | 2801652170 | 16750 | 16750 | 16750 | 16750 | 269 |
| 306 | 20240219 | 135200 | 2797146420 | 16720 | 16730 | 16730 | 16720 | 815 |
| 307 | 20240219 | 135100 | 2783516760 | 16730 | 16730 | 16730 | 16730 | 48 |
| 308 | 20240219 | 135000 | 2782713720 | 16730 | 16730 | 16730 | 16730 | 260 |
| 309 | 20240219 | 134900 | 2778363920 | 16730 | 16740 | 16740 | 16730 | 355 |
| 310 | 20240219 | 134800 | 2772422400 | 16760 | 16740 | 16760 | 16740 | 59 |
| 311 | 20240219 | 134700 | 2771433840 | 16740 | 16740 | 16740 | 16740 | 9 |
| 312 | 20240219 | 134600 | 2771283180 | 16770 | 16740 | 16770 | 16740 | 132 |
| 313 | 20240219 | 134500 | 2769072520 | 16750 | 16750 | 16750 | 16750 | 5 |
| 314 | 20240219 | 134400 | 2768988770 | 16750 | 16730 | 16750 | 16730 | 367 |
| 315 | 20240219 | 134300 | 2762846860 | 16730 | 16740 | 16740 | 16730 | 270 |
| 316 | 20240219 | 134200 | 2758329090 | 16750 | 16750 | 16750 | 16750 | 925 |
| 317 | 20240219 | 134100 | 2742835340 | 16750 | 16740 | 16760 | 16740 | 326 |
| 318 | 20240219 | 134000 | 2737376120 | 16750 | 16740 | 16750 | 16740 | 295 |
| 319 | 20240219 | 133900 | 2732436370 | 16740 | 16740 | 16740 | 16740 | 660 |
| 320 | 20240219 | 133800 | 2721387970 | 16720 | 16720 | 16720 | 16720 | 81 |
| 321 | 20240219 | 133700 | 2720033650 | 16720 | 16720 | 16720 | 16720 | 72 |
| 322 | 20240219 | 133600 | 2718829810 | 16720 | 16720 | 16720 | 16720 | 55 |
| 323 | 20240219 | 133500 | 2717910210 | 16710 | 16740 | 16740 | 16710 | 4126 |
| 324 | 20240219 | 133400 | 2648901100 | 16740 | 16740 | 16740 | 16740 | 226 |
| 325 | 20240219 | 133300 | 2645117860 | 16740 | 16750 | 16750 | 16740 | 2 |
| 326 | 20240219 | 133200 | 2645084370 | 16750 | 16750 | 16750 | 16750 | 1 |
| 327 | 20240219 | 133100 | 2645067620 | 16740 | 16740 | 16740 | 16740 | 70 |
| 328 | 20240219 | 133000 | 2643895820 | 16740 | 16740 | 16740 | 16740 | 1 |
| 329 | 20240219 | 132900 | 2643879080 | 16740 | 16740 | 16740 | 16740 | 0 |
| 330 | 20240219 | 132800 | 2643879080 | 16740 | 16740 | 16740 | 16740 | 110 |
| 331 | 20240219 | 132700 | 2642037680 | 16740 | 16750 | 16750 | 16740 | 427 |
| 332 | 20240219 | 132600 | 2634889410 | 16750 | 16740 | 16750 | 16740 | 998 |
| 333 | 20240219 | 132500 | 2618174910 | 16740 | 16750 | 16750 | 16740 | 120 |
| 334 | 20240219 | 132400 | 2616164920 | 16750 | 16750 | 16750 | 16750 | 283 |
| 335 | 20240219 | 132300 | 2611424670 | 16750 | 16750 | 16750 | 16750 | 127 |
| 336 | 20240219 | 132200 | 2609297420 | 16750 | 16740 | 16750 | 16740 | 11 |
| 337 | 20240219 | 132100 | 2609113180 | 16740 | 16740 | 16740 | 16740 | 59 |
| 338 | 20240219 | 132000 | 2608125520 | 16740 | 16740 | 16740 | 16740 | 0 |
| 339 | 20240219 | 131900 | 2608125520 | 16740 | 16750 | 16760 | 16740 | 396 |
| 340 | 20240219 | 131800 | 2601494230 | 16740 | 16740 | 16740 | 16740 | 1 |
| 341 | 20240219 | 131700 | 2601477490 | 16750 | 16740 | 16750 | 16740 | 168 |
| 342 | 20240219 | 131600 | 2598664890 | 16750 | 16750 | 16750 | 16750 | 34 |
| 343 | 20240219 | 131500 | 2598095390 | 16750 | 16750 | 16750 | 16750 | 69 |
| 344 | 20240219 | 131400 | 2596939640 | 16740 | 16740 | 16740 | 16740 | 93 |
| 345 | 20240219 | 131300 | 2595382820 | 16740 | 16740 | 16740 | 16740 | 141 |
| 346 | 20240219 | 131200 | 2593022480 | 16740 | 16740 | 16740 | 16740 | 251 |
| 347 | 20240219 | 131100 | 2588820740 | 16740 | 16740 | 16750 | 16740 | 20 |
| 348 | 20240219 | 131000 | 2588485890 | 16750 | 16750 | 16750 | 16750 | 65 |
| 349 | 20240219 | 130900 | 2587397140 | 16750 | 16750 | 16750 | 16750 | 400 |
| 350 | 20240219 | 130800 | 2580697140 | 16740 | 16740 | 16740 | 16740 | 23 |
| 351 | 20240219 | 130700 | 2580312120 | 16730 | 16730 | 16730 | 16730 | 409 |
| 352 | 20240219 | 130600 | 2573469550 | 16740 | 16740 | 16740 | 16730 | 56 |
| 353 | 20240219 | 130500 | 2572532420 | 16760 | 16730 | 16760 | 16730 | 1330 |
| 354 | 20240219 | 130400 | 2550280670 | 16740 | 16740 | 16740 | 16740 | 152 |
| 355 | 20240219 | 130300 | 2547736190 | 16740 | 16750 | 16750 | 16740 | 329 |
| 356 | 20240219 | 130200 | 2542225520 | 16750 | 16740 | 16750 | 16740 | 385 |
| 357 | 20240219 | 130100 | 2535779720 | 16740 | 16740 | 16740 | 16740 | 150 |
| 358 | 20240219 | 130000 | 2533268720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 359 | 20240219 | 125900 | 2533268720 | 16740 | 16740 | 16740 | 16740 | 313 |
| 360 | 20240219 | 125800 | 2528029100 | 16740 | 16740 | 16740 | 16740 | 164 |
| 361 | 20240219 | 125700 | 2525283740 | 16740 | 16740 | 16740 | 16740 | 337 |
| 362 | 20240219 | 125600 | 2519642360 | 16740 | 16740 | 16740 | 16730 | 503 |
| 363 | 20240219 | 125500 | 2511222460 | 16750 | 16740 | 16750 | 16740 | 22 |
| 364 | 20240219 | 125400 | 2510854070 | 16740 | 16740 | 16750 | 16740 | 749 |
| 365 | 20240219 | 125300 | 2498311670 | 16750 | 16750 | 16750 | 16750 | 18 |
| 366 | 20240219 | 125200 | 2498010170 | 16750 | 16760 | 16760 | 16750 | 337 |
| 367 | 20240219 | 125100 | 2492364420 | 16760 | 16760 | 16760 | 16760 | 75 |
| 368 | 20240219 | 125000 | 2491107420 | 16760 | 16760 | 16760 | 16760 | 1 |
| 369 | 20240219 | 124900 | 2491090660 | 16740 | 16750 | 16760 | 16740 | 418 |
| 370 | 20240219 | 124800 | 2484092310 | 16760 | 16760 | 16760 | 16760 | 47 |
| 371 | 20240219 | 124700 | 2483304590 | 16740 | 16740 | 16740 | 16740 | 32 |
| 372 | 20240219 | 124600 | 2482768910 | 16740 | 16750 | 16750 | 16740 | 701 |
| 373 | 20240219 | 124500 | 2471027690 | 16760 | 16770 | 16770 | 16760 | 330 |
| 374 | 20240219 | 124400 | 2465494280 | 16770 | 16770 | 16770 | 16770 | 167 |
| 375 | 20240219 | 124300 | 2462693690 | 16780 | 16760 | 16780 | 16760 | 452 |
| 376 | 20240219 | 124200 | 2455111340 | 16770 | 16760 | 16770 | 16760 | 164 |
| 377 | 20240219 | 124100 | 2452362680 | 16760 | 16750 | 16760 | 16750 | 250 |
| 378 | 20240219 | 124000 | 2448174580 | 16770 | 16750 | 16770 | 16750 | 383 |
| 379 | 20240219 | 123900 | 2441751730 | 16750 | 16760 | 16760 | 16750 | 419 |
| 380 | 20240219 | 123800 | 2434732030 | 16760 | 16760 | 16760 | 16760 | 273 |
| 381 | 20240219 | 123700 | 2430156550 | 16750 | 16760 | 16760 | 16750 | 208 |
| 382 | 20240219 | 123600 | 2426672440 | 16760 | 16760 | 16760 | 16760 | 273 |
| 383 | 20240219 | 123500 | 2422096960 | 16760 | 16770 | 16770 | 16760 | 143 |
| 384 | 20240219 | 123400 | 2419700250 | 16770 | 16770 | 16770 | 16770 | 20 |
| 385 | 20240219 | 123300 | 2419364850 | 16750 | 16750 | 16750 | 16750 | 180 |
| 386 | 20240219 | 123200 | 2416349850 | 16750 | 16770 | 16770 | 16750 | 15 |
| 387 | 20240219 | 123100 | 2416098320 | 16780 | 16780 | 16780 | 16780 | 2 |
| 388 | 20240219 | 123000 | 2416064760 | 16750 | 16750 | 16750 | 16750 | 152 |
| 389 | 20240219 | 122900 | 2413518760 | 16780 | 16780 | 16780 | 16780 | 10 |
| 390 | 20240219 | 122800 | 2413350960 | 16780 | 16750 | 16780 | 16750 | 81 |
| 391 | 20240219 | 122700 | 2411994180 | 16740 | 16740 | 16750 | 16740 | 376 |
| 392 | 20240219 | 122600 | 2405697050 | 16740 | 16770 | 16770 | 16740 | 2498 |
| 393 | 20240219 | 122500 | 2363862660 | 16770 | 16780 | 16780 | 16760 | 385 |
| 394 | 20240219 | 122400 | 2357406370 | 16780 | 16770 | 16780 | 16770 | 1165 |
| 395 | 20240219 | 122300 | 2337858300 | 16780 | 16820 | 16830 | 16780 | 2011 |
| 396 | 20240219 | 122200 | 2304096780 | 16820 | 16810 | 16820 | 16810 | 241 |
| 397 | 20240219 | 122100 | 2300045460 | 16830 | 16830 | 16830 | 16830 | 0 |
| 398 | 20240219 | 122000 | 2300045460 | 16830 | 16800 | 16830 | 16800 | 287 |
| 399 | 20240219 | 121900 | 2295222510 | 16800 | 16830 | 16830 | 16800 | 302 |
| 400 | 20240219 | 121800 | 2290148880 | 16830 | 16830 | 16830 | 16830 | 3 |
| 401 | 20240219 | 121700 | 2290098390 | 16830 | 16800 | 16830 | 16790 | 1463 |
| 402 | 20240219 | 121600 | 2265519540 | 16800 | 16800 | 16800 | 16800 | 172 |
| 403 | 20240219 | 121500 | 2262629940 | 16800 | 16800 | 16800 | 16800 | 2 |
| 404 | 20240219 | 121400 | 2262596340 | 16830 | 16800 | 16830 | 16800 | 196 |
| 405 | 20240219 | 121300 | 2259303510 | 16800 | 16810 | 16820 | 16800 | 202 |
| 406 | 20240219 | 121200 | 2255908800 | 16810 | 16810 | 16810 | 16810 | 29 |
| 407 | 20240219 | 121100 | 2255421310 | 16810 | 16820 | 16820 | 16810 | 232 |
| 408 | 20240219 | 121000 | 2251521070 | 16830 | 16830 | 16830 | 16830 | 100 |
| 409 | 20240219 | 120900 | 2249838070 | 16840 | 16840 | 16840 | 16840 | 48 |
| 410 | 20240219 | 120800 | 2249029750 | 16840 | 16850 | 16850 | 16840 | 388 |
| 411 | 20240219 | 120700 | 2242495330 | 16850 | 16830 | 16850 | 16830 | 275 |
| 412 | 20240219 | 120600 | 2237864590 | 16830 | 16830 | 16830 | 16830 | 162 |
| 413 | 20240219 | 120500 | 2235138130 | 16830 | 16780 | 16830 | 16780 | 1482 |
| 414 | 20240219 | 120400 | 2210231650 | 16780 | 16760 | 16780 | 16760 | 133 |
| 415 | 20240219 | 120300 | 2208001130 | 16760 | 16760 | 16760 | 16760 | 249 |
| 416 | 20240219 | 120200 | 2203827890 | 16760 | 16760 | 16760 | 16760 | 5 |
| 417 | 20240219 | 120100 | 2203744090 | 16760 | 16760 | 16760 | 16760 | 0 |
| 418 | 20240219 | 120000 | 2203744090 | 16760 | 16760 | 16760 | 16760 | 0 |
| 419 | 20240219 | 115900 | 2203744090 | 16760 | 16760 | 16760 | 16760 | 0 |
| 420 | 20240219 | 115800 | 2203744090 | 16760 | 16760 | 16760 | 16760 | 20 |
| 421 | 20240219 | 115700 | 2203408890 | 16760 | 16760 | 16760 | 16760 | 3 |
| 422 | 20240219 | 115600 | 2203358610 | 16760 | 16760 | 16760 | 16760 | 0 |
| 423 | 20240219 | 115500 | 2203358610 | 16760 | 16760 | 16760 | 16760 | 5 |
| 424 | 20240219 | 115400 | 2203274810 | 16750 | 16750 | 16750 | 16750 | 0 |
| 425 | 20240219 | 115300 | 2203274810 | 16750 | 16760 | 16770 | 16750 | 134 |
| 426 | 20240219 | 115200 | 2201028900 | 16750 | 16750 | 16750 | 16750 | 1 |
| 427 | 20240219 | 115100 | 2201012150 | 16760 | 16760 | 16760 | 16760 | 60 |
| 428 | 20240219 | 115000 | 2200006550 | 16750 | 16750 | 16750 | 16750 | 269 |
| 429 | 20240219 | 114900 | 2195500800 | 16750 | 16750 | 16750 | 16750 | 19 |
| 430 | 20240219 | 114800 | 2195182550 | 16750 | 16740 | 16750 | 16740 | 25 |
| 431 | 20240219 | 114700 | 2194764010 | 16740 | 16750 | 16750 | 16740 | 19 |
| 432 | 20240219 | 114600 | 2194445940 | 16750 | 16760 | 16760 | 16750 | 12 |
| 433 | 20240219 | 114500 | 2194244930 | 16740 | 16770 | 16770 | 16740 | 452 |
| 434 | 20240219 | 114400 | 2186678420 | 16770 | 16740 | 16770 | 16740 | 41 |
| 435 | 20240219 | 114300 | 2185991480 | 16740 | 16740 | 16740 | 16740 | 13 |
| 436 | 20240219 | 114200 | 2185773860 | 16740 | 16740 | 16740 | 16740 | 0 |
| 437 | 20240219 | 114100 | 2185773860 | 16740 | 16740 | 16740 | 16740 | 9 |
| 438 | 20240219 | 114000 | 2185623200 | 16740 | 16760 | 16760 | 16740 | 998 |
| 439 | 20240219 | 113900 | 2168903110 | 16760 | 16760 | 16760 | 16760 | 18 |
| 440 | 20240219 | 113800 | 2168601430 | 16760 | 16770 | 16780 | 16760 | 339 |
| 441 | 20240219 | 113700 | 2162914940 | 16770 | 16770 | 16770 | 16770 | 7 |
| 442 | 20240219 | 113600 | 2162797550 | 16760 | 16760 | 16760 | 16760 | 1 |
| 443 | 20240219 | 113500 | 2162780790 | 16760 | 16770 | 16780 | 16760 | 155 |
| 444 | 20240219 | 113400 | 2160182740 | 16770 | 16780 | 16780 | 16770 | 4 |
| 445 | 20240219 | 113300 | 2160115650 | 16770 | 16770 | 16770 | 16770 | 88 |
| 446 | 20240219 | 113200 | 2158639890 | 16760 | 16760 | 16760 | 16760 | 0 |
| 447 | 20240219 | 113100 | 2158639890 | 16760 | 16770 | 16770 | 16740 | 995 |
| 448 | 20240219 | 113000 | 2141969000 | 16770 | 16780 | 16780 | 16770 | 19 |
| 449 | 20240219 | 112900 | 2141650280 | 16780 | 16780 | 16780 | 16780 | 10 |
| 450 | 20240219 | 112800 | 2141482480 | 16790 | 16800 | 16800 | 16790 | 265 |
| 451 | 20240219 | 112700 | 2137033120 | 16800 | 16740 | 16800 | 16740 | 650 |
| 452 | 20240219 | 112600 | 2126129850 | 16730 | 16750 | 16750 | 16730 | 2 |
| 453 | 20240219 | 112500 | 2126096370 | 16740 | 16740 | 16740 | 16740 | 46 |
| 454 | 20240219 | 112400 | 2125326330 | 16740 | 16750 | 16750 | 16740 | 82 |
| 455 | 20240219 | 112300 | 2123953640 | 16730 | 16750 | 16750 | 16730 | 320 |
| 456 | 20240219 | 112200 | 2118599820 | 16750 | 16750 | 16750 | 16750 | 30 |
| 457 | 20240219 | 112100 | 2118097320 | 16730 | 16730 | 16730 | 16730 | 380 |
| 458 | 20240219 | 112000 | 2111739920 | 16730 | 16760 | 16760 | 16730 | 209 |
| 459 | 20240219 | 111900 | 2108241160 | 16750 | 16760 | 16760 | 16750 | 101 |
| 460 | 20240219 | 111800 | 2106549400 | 16750 | 16750 | 16750 | 16740 | 446 |
| 461 | 20240219 | 111700 | 2099079420 | 16750 | 16750 | 16750 | 16750 | 41 |
| 462 | 20240219 | 111600 | 2098392670 | 16740 | 16730 | 16740 | 16730 | 3 |
| 463 | 20240219 | 111500 | 2098342470 | 16730 | 16740 | 16740 | 16730 | 48 |
| 464 | 20240219 | 111400 | 2097539390 | 16730 | 16730 | 16730 | 16730 | 24 |
| 465 | 20240219 | 111300 | 2097137870 | 16730 | 16730 | 16750 | 16730 | 117 |
| 466 | 20240219 | 111200 | 2095180440 | 16730 | 16730 | 16730 | 16730 | 161 |
| 467 | 20240219 | 111100 | 2092486910 | 16740 | 16750 | 16750 | 16740 | 88 |
| 468 | 20240219 | 111000 | 2091013010 | 16770 | 16770 | 16770 | 16770 | 1 |
| 469 | 20240219 | 110900 | 2090996240 | 16770 | 16770 | 16770 | 16770 | 0 |
| 470 | 20240219 | 110800 | 2090996240 | 16770 | 16770 | 16770 | 16750 | 466 |
| 471 | 20240219 | 110700 | 2083181540 | 16770 | 16740 | 16770 | 16730 | 1103 |
| 472 | 20240219 | 110600 | 2064687740 | 16740 | 16740 | 16740 | 16740 | 42 |
| 473 | 20240219 | 110500 | 2063984660 | 16740 | 16740 | 16760 | 16740 | 1001 |
| 474 | 20240219 | 110400 | 2047226590 | 16740 | 16750 | 16750 | 16740 | 431 |
| 475 | 20240219 | 110300 | 2040011490 | 16760 | 16740 | 16760 | 16740 | 607 |
| 476 | 20240219 | 110200 | 2029840310 | 16740 | 16750 | 16750 | 16740 | 280 |
| 477 | 20240219 | 110100 | 2025150460 | 16750 | 16760 | 16760 | 16750 | 32 |
| 478 | 20240219 | 110000 | 2024614440 | 16750 | 16740 | 16750 | 16740 | 13 |
| 479 | 20240219 | 105900 | 2024396700 | 16750 | 16750 | 16750 | 16750 | 45 |
| 480 | 20240219 | 105800 | 2023642950 | 16750 | 16750 | 16750 | 16740 | 223 |
| 481 | 20240219 | 105700 | 2019908130 | 16750 | 16750 | 16750 | 16750 | 1 |
| 482 | 20240219 | 105600 | 2019891380 | 16760 | 16780 | 16780 | 16740 | 72 |
| 483 | 20240219 | 105500 | 2018685420 | 16780 | 16750 | 16780 | 16740 | 336 |
| 484 | 20240219 | 105400 | 2013060180 | 16760 | 16770 | 16770 | 16760 | 1292 |
| 485 | 20240219 | 105300 | 1991405500 | 16780 | 16780 | 16780 | 16770 | 238 |
| 486 | 20240219 | 105200 | 1987414210 | 16780 | 16790 | 16790 | 16780 | 272 |
| 487 | 20240219 | 105100 | 1982848060 | 16800 | 16800 | 16800 | 16790 | 85 |
| 488 | 20240219 | 105000 | 1981420860 | 16800 | 16800 | 16800 | 16800 | 172 |
| 489 | 20240219 | 104900 | 1978531260 | 16800 | 16800 | 16800 | 16800 | 0 |
| 490 | 20240219 | 104800 | 1978531260 | 16800 | 16810 | 16820 | 16800 | 141 |
| 491 | 20240219 | 104700 | 1976161260 | 16820 | 16810 | 16820 | 16810 | 138 |
| 492 | 20240219 | 104600 | 1973840770 | 16810 | 16790 | 16820 | 16790 | 279 |
| 493 | 20240219 | 104500 | 1969151010 | 16800 | 16780 | 16800 | 16780 | 520 |
| 494 | 20240219 | 104400 | 1960417570 | 16780 | 16780 | 16780 | 16780 | 120 |
| 495 | 20240219 | 104300 | 1958403970 | 16780 | 16760 | 16780 | 16760 | 301 |
| 496 | 20240219 | 104200 | 1953354290 | 16760 | 16780 | 16780 | 16760 | 22 |
| 497 | 20240219 | 104100 | 1952985230 | 16760 | 16760 | 16760 | 16760 | 20 |
| 498 | 20240219 | 104000 | 1952650030 | 16760 | 16750 | 16760 | 16750 | 53 |
| 499 | 20240219 | 103900 | 1951761850 | 16760 | 16760 | 16760 | 16760 | 1 |
| 500 | 20240219 | 103800 | 1951745090 | 16740 | 16740 | 16740 | 16740 | 88 |
| 501 | 20240219 | 103700 | 1950271970 | 16740 | 16730 | 16740 | 16730 | 900 |
| 502 | 20240219 | 103600 | 1935214960 | 16730 | 16740 | 16740 | 16730 | 449 |
| 503 | 20240219 | 103500 | 1927699160 | 16740 | 16740 | 16740 | 16740 | 111 |
| 504 | 20240219 | 103400 | 1925841020 | 16760 | 16760 | 16770 | 16760 | 386 |
| 505 | 20240219 | 103300 | 1919370650 | 16760 | 16760 | 16760 | 16740 | 141 |
| 506 | 20240219 | 103200 | 1917007690 | 16760 | 16730 | 16760 | 16730 | 1696 |
| 507 | 20240219 | 103100 | 1888613940 | 16730 | 16740 | 16740 | 16730 | 105 |
| 508 | 20240219 | 103000 | 1886856740 | 16740 | 16730 | 16740 | 16730 | 23 |
| 509 | 20240219 | 102900 | 1886471730 | 16730 | 16720 | 16730 | 16720 | 595 |
| 510 | 20240219 | 102800 | 1876517410 | 16730 | 16740 | 16740 | 16730 | 24 |
| 511 | 20240219 | 102700 | 1876115660 | 16720 | 16770 | 16780 | 16720 | 1180 |
| 512 | 20240219 | 102600 | 1856354410 | 16780 | 16770 | 16780 | 16770 | 275 |
| 513 | 20240219 | 102500 | 1851742230 | 16770 | 16770 | 16770 | 16770 | 25 |
| 514 | 20240219 | 102400 | 1851322980 | 16770 | 16770 | 16780 | 16770 | 94 |
| 515 | 20240219 | 102300 | 1849746410 | 16770 | 16750 | 16770 | 16750 | 85 |
| 516 | 20240219 | 102200 | 1848322620 | 16750 | 16780 | 16780 | 16750 | 359 |
| 517 | 20240219 | 102100 | 1842306670 | 16790 | 16800 | 16800 | 16790 | 16 |
| 518 | 20240219 | 102000 | 1842038020 | 16800 | 16810 | 16810 | 16800 | 271 |
| 519 | 20240219 | 101900 | 1837484220 | 16810 | 16800 | 16820 | 16800 | 1141 |
| 520 | 20240219 | 101800 | 1818308030 | 16800 | 16770 | 16800 | 16770 | 376 |
| 521 | 20240219 | 101700 | 1811995000 | 16770 | 16760 | 16770 | 16760 | 506 |
| 522 | 20240219 | 101600 | 1803514180 | 16770 | 16750 | 16770 | 16750 | 320 |
| 523 | 20240219 | 101500 | 1798151670 | 16740 | 16700 | 16740 | 16700 | 105 |
| 524 | 20240219 | 101400 | 1796395710 | 16700 | 16700 | 16700 | 16700 | 10 |
| 525 | 20240219 | 101300 | 1796228710 | 16750 | 16750 | 16750 | 16750 | 1 |
| 526 | 20240219 | 101200 | 1796211960 | 16750 | 16760 | 16760 | 16750 | 83 |
| 527 | 20240219 | 101100 | 1794821210 | 16760 | 16750 | 16760 | 16750 | 223 |
| 528 | 20240219 | 101000 | 1791085850 | 16740 | 16680 | 16740 | 16680 | 1641 |
| 529 | 20240219 | 100900 | 1763642840 | 16680 | 16710 | 16710 | 16680 | 115 |
| 530 | 20240219 | 100800 | 1761724600 | 16670 | 16710 | 16710 | 16670 | 1998 |
| 531 | 20240219 | 100700 | 1728375040 | 16710 | 16730 | 16730 | 16710 | 2067 |
| 532 | 20240219 | 100600 | 1693834610 | 16730 | 16720 | 16730 | 16710 | 293 |
| 533 | 20240219 | 100500 | 1688935950 | 16730 | 16730 | 16730 | 16730 | 10 |
| 534 | 20240219 | 100400 | 1688768650 | 16730 | 16740 | 16740 | 16730 | 317 |
| 535 | 20240219 | 100300 | 1683462650 | 16740 | 16740 | 16740 | 16740 | 58 |
| 536 | 20240219 | 100200 | 1682491730 | 16720 | 16740 | 16740 | 16720 | 338 |
| 537 | 20240219 | 100100 | 1676838440 | 16730 | 16750 | 16750 | 16730 | 25 |
| 538 | 20240219 | 100000 | 1676419890 | 16750 | 16750 | 16750 | 16750 | 51 |
| 539 | 20240219 | 095900 | 1675565640 | 16720 | 16720 | 16720 | 16720 | 131 |
| 540 | 20240219 | 095800 | 1673375320 | 16720 | 16750 | 16750 | 16720 | 290 |
| 541 | 20240219 | 095700 | 1668526460 | 16750 | 16750 | 16750 | 16750 | 2 |
| 542 | 20240219 | 095600 | 1668492960 | 16750 | 16710 | 16750 | 16710 | 6 |
| 543 | 20240219 | 095500 | 1668392500 | 16710 | 16730 | 16750 | 16710 | 686 |
| 544 | 20240219 | 095400 | 1656916770 | 16750 | 16770 | 16770 | 16750 | 1023 |
| 545 | 20240219 | 095300 | 1639781320 | 16750 | 16750 | 16750 | 16750 | 320 |
| 546 | 20240219 | 095200 | 1634421320 | 16750 | 16750 | 16750 | 16750 | 473 |
| 547 | 20240219 | 095100 | 1626498570 | 16750 | 16760 | 16760 | 16750 | 443 |
| 548 | 20240219 | 095000 | 1619078200 | 16750 | 16710 | 16750 | 16710 | 2752 |
| 549 | 20240219 | 094900 | 1572982240 | 16750 | 16710 | 16750 | 16700 | 361 |
| 550 | 20240219 | 094800 | 1566941750 | 16700 | 16750 | 16750 | 16700 | 621 |
| 551 | 20240219 | 094700 | 1556561180 | 16750 | 16710 | 16750 | 16710 | 4 |
| 552 | 20240219 | 094600 | 1556494220 | 16700 | 16700 | 16710 | 16700 | 1091 |
| 553 | 20240219 | 094500 | 1538274420 | 16700 | 16750 | 16790 | 16700 | 3289 |
| 554 | 20240219 | 094400 | 1483201510 | 16760 | 16780 | 16820 | 16760 | 120 |
| 555 | 20240219 | 094300 | 1481190210 | 16770 | 16730 | 16770 | 16720 | 411 |
| 556 | 20240219 | 094200 | 1474314690 | 16770 | 16720 | 16770 | 16710 | 493 |
| 557 | 20240219 | 094100 | 1466069490 | 16710 | 16660 | 16710 | 16620 | 4006 |
| 558 | 20240219 | 094000 | 1399374200 | 16660 | 16670 | 16680 | 16660 | 774 |
| 559 | 20240219 | 093900 | 1386474600 | 16660 | 16670 | 16680 | 16660 | 367 |
| 560 | 20240219 | 093800 | 1380356090 | 16680 | 16690 | 16690 | 16680 | 754 |
| 561 | 20240219 | 093700 | 1367778220 | 16690 | 16720 | 16720 | 16690 | 300 |
| 562 | 20240219 | 093600 | 1362770920 | 16720 | 16720 | 16720 | 16680 | 1514 |
| 563 | 20240219 | 093500 | 1337496570 | 16720 | 16730 | 16730 | 16720 | 253 |
| 564 | 20240219 | 093400 | 1333265110 | 16730 | 16730 | 16730 | 16700 | 2321 |
| 565 | 20240219 | 093300 | 1294468560 | 16740 | 16730 | 16760 | 16730 | 253 |
| 566 | 20240219 | 093200 | 1290233420 | 16730 | 16780 | 16790 | 16730 | 1890 |
| 567 | 20240219 | 093100 | 1258551210 | 16790 | 16840 | 16840 | 16780 | 3083 |
| 568 | 20240219 | 093000 | 1206698610 | 16840 | 16880 | 16890 | 16840 | 1027 |
| 569 | 20240219 | 092900 | 1189390280 | 16850 | 16880 | 16890 | 16840 | 1332 |
| 570 | 20240219 | 092800 | 1166933760 | 16880 | 16900 | 16900 | 16880 | 4350 |
| 571 | 20240219 | 092700 | 1093431130 | 16900 | 16880 | 16900 | 16880 | 2637 |
| 572 | 20240219 | 092600 | 1048882230 | 16880 | 16800 | 16880 | 16790 | 2404 |
| 573 | 20240219 | 092500 | 1008354280 | 16800 | 16780 | 16820 | 16770 | 1785 |
| 574 | 20240219 | 092400 | 978371990 | 16780 | 16770 | 16790 | 16770 | 1495 |
| 575 | 20240219 | 092300 | 953291950 | 16790 | 16760 | 16800 | 16760 | 639 |
| 576 | 20240219 | 092200 | 942565460 | 16760 | 16780 | 16780 | 16760 | 2616 |
| 577 | 20240219 | 092100 | 898699340 | 16790 | 16780 | 16810 | 16780 | 1847 |
| 578 | 20240219 | 092000 | 867677290 | 16780 | 16740 | 16780 | 16740 | 3609 |
| 579 | 20240219 | 091900 | 807249590 | 16740 | 16690 | 16750 | 16690 | 3971 |
| 580 | 20240219 | 091800 | 740859580 | 16680 | 16660 | 16680 | 16660 | 457 |
| 581 | 20240219 | 091700 | 733241980 | 16660 | 16680 | 16680 | 16660 | 1267 |
| 582 | 20240219 | 091600 | 712127570 | 16670 | 16670 | 16700 | 16670 | 839 |
| 583 | 20240219 | 091500 | 698137930 | 16680 | 16720 | 16720 | 16670 | 776 |
| 584 | 20240219 | 091400 | 685196920 | 16680 | 16680 | 16720 | 16670 | 2244 |
| 585 | 20240219 | 091300 | 647750530 | 16700 | 16680 | 16700 | 16680 | 541 |
| 586 | 20240219 | 091200 | 638719950 | 16680 | 16700 | 16700 | 16680 | 1116 |
| 587 | 20240219 | 091100 | 620102840 | 16700 | 16700 | 16700 | 16680 | 404 |
| 588 | 20240219 | 091000 | 613358690 | 16700 | 16730 | 16730 | 16690 | 660 |
| 589 | 20240219 | 090900 | 602330610 | 16740 | 16660 | 16740 | 16660 | 1660 |
| 590 | 20240219 | 090800 | 574632570 | 16660 | 16640 | 16660 | 16580 | 1468 |
| 591 | 20240219 | 090700 | 550197090 | 16650 | 16720 | 16730 | 16650 | 2281 |
| 592 | 20240219 | 090600 | 512144370 | 16710 | 16530 | 16710 | 16500 | 9339 |
| 593 | 20240219 | 090500 | 357444920 | 16530 | 16560 | 16560 | 16530 | 4529 |
| 594 | 20240219 | 090400 | 282537530 | 16560 | 16570 | 16570 | 16540 | 3916 |
| 595 | 20240219 | 090300 | 217700560 | 16570 | 16600 | 16620 | 16560 | 2455 |
| 596 | 20240219 | 090200 | 176996500 | 16630 | 16570 | 16650 | 16560 | 3232 |
| 597 | 20240219 | 090100 | 123391060 | 16560 | 16700 | 16700 | 16540 | 1386 |
| 598 | 20240219 | 090000 | 100358800 | 16710 | 16500 | 16710 | 16500 | 5835 |