33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 3986 |
| 3 | 20240219 | 192700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20240219 | 192600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20240219 | 192500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20240219 | 192400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20240219 | 192300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20240219 | 192200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20240219 | 192100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20240219 | 192000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20240219 | 191900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20240219 | 191800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20240219 | 191700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20240219 | 191600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20240219 | 191500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20240219 | 191400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20240219 | 191300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20240219 | 191200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20240219 | 191100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20240219 | 191000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20240219 | 190900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20240219 | 190800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20240219 | 190700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20240219 | 190600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20240219 | 190500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20240219 | 190400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20240219 | 190300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20240219 | 190200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20240219 | 190100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20240219 | 190000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20240219 | 185900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20240219 | 185800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 3986 |
| 33 | 20240219 | 185700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20240219 | 185600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20240219 | 185500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20240219 | 185400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20240219 | 185300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20240219 | 185200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20240219 | 185100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20240219 | 185000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20240219 | 184900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20240219 | 184800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20240219 | 184700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20240219 | 184600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20240219 | 184500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20240219 | 184400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20240219 | 184300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20240219 | 184200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20240219 | 184100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20240219 | 184000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20240219 | 183900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20240219 | 183800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20240219 | 183700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20240219 | 183600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20240219 | 183500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20240219 | 183400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20240219 | 183300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20240219 | 183200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20240219 | 183100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20240219 | 183000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20240219 | 182900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20240219 | 182800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 3986 |
| 63 | 20240219 | 182700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20240219 | 182600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20240219 | 182500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20240219 | 182400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20240219 | 182300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20240219 | 182200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20240219 | 182100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20240219 | 182000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20240219 | 181900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20240219 | 181800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20240219 | 181700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20240219 | 181600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20240219 | 181500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20240219 | 181400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20240219 | 181300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20240219 | 181200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20240219 | 181100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20240219 | 181000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20240219 | 180900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20240219 | 180800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20240219 | 180700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20240219 | 180600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20240219 | 180500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20240219 | 180400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20240219 | 180300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20240219 | 180200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20240219 | 180100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20240219 | 180000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20240219 | 175900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20240219 | 175800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 3986 |
| 93 | 20240219 | 175700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20240219 | 175600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20240219 | 175500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20240219 | 175400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20240219 | 175300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20240219 | 175200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20240219 | 175100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20240219 | 175000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20240219 | 174900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20240219 | 174800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20240219 | 174700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20240219 | 174600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20240219 | 174500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20240219 | 174400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20240219 | 174300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20240219 | 174200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20240219 | 174100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20240219 | 174000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20240219 | 173900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20240219 | 173800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20240219 | 173700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20240219 | 173600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20240219 | 173500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20240219 | 173400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20240219 | 173300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20240219 | 173200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20240219 | 173100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20240219 | 173000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20240219 | 172900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20240219 | 172800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 3986 |
| 123 | 20240219 | 172700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20240219 | 172600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20240219 | 172500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20240219 | 172400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20240219 | 172300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20240219 | 172200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20240219 | 172100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20240219 | 172000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20240219 | 171900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20240219 | 171800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20240219 | 171700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20240219 | 171600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20240219 | 171500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20240219 | 171400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20240219 | 171300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20240219 | 171200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20240219 | 171100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20240219 | 171000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20240219 | 170900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20240219 | 170800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20240219 | 170700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20240219 | 170600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20240219 | 170500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20240219 | 170400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20240219 | 170300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20240219 | 170200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20240219 | 170100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20240219 | 170000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20240219 | 165900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20240219 | 165800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 3986 |
| 153 | 20240219 | 165700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20240219 | 165600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20240219 | 165500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20240219 | 165400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20240219 | 165300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20240219 | 165200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20240219 | 165100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20240219 | 165000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20240219 | 164900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20240219 | 164800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20240219 | 164700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20240219 | 164600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20240219 | 164500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20240219 | 164400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20240219 | 164300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20240219 | 164200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20240219 | 164100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20240219 | 164000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20240219 | 163900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20240219 | 163800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20240219 | 163700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20240219 | 163600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20240219 | 163500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20240219 | 163400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20240219 | 163300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20240219 | 163200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20240219 | 163100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20240219 | 163000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20240219 | 162900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20240219 | 162800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 3986 |
| 183 | 20240219 | 162700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20240219 | 162600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20240219 | 162500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20240219 | 162400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20240219 | 162300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20240219 | 162200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20240219 | 162100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20240219 | 162000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20240219 | 161900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20240219 | 161800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20240219 | 161700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20240219 | 161600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20240219 | 161500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240219 | 161400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240219 | 161300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240219 | 161200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240219 | 161100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240219 | 161000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240219 | 160900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240219 | 160800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240219 | 160700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20240219 | 160600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240219 | 160500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20240219 | 160400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20240219 | 160300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20240219 | 160200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20240219 | 160100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20240219 | 160000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20240219 | 155900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20240219 | 155800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 3986 |
| 213 | 20240219 | 155700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20240219 | 155600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20240219 | 155500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20240219 | 155400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20240219 | 155300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20240219 | 155200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20240219 | 155100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20240219 | 155000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20240219 | 154900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20240219 | 154800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20240219 | 154700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20240219 | 154600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20240219 | 154500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20240219 | 154400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20240219 | 154300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20240219 | 154200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20240219 | 154100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20240219 | 154000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20240219 | 153900 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20240219 | 153800 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20240219 | 153700 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20240219 | 153600 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20240219 | 153500 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20240219 | 153400 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20240219 | 153300 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20240219 | 153200 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20240219 | 153100 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20240219 | 153000 | 6448582400 | 29900 | 29900 | 29900 | 29900 | 3986 |
| 241 | 20240219 | 152900 | 6329401000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 242 | 20240219 | 152800 | 6329401000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 243 | 20240219 | 152700 | 6329401000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 244 | 20240219 | 152600 | 6329401000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 245 | 20240219 | 152500 | 6329401000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 246 | 20240219 | 152400 | 6329401000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 247 | 20240219 | 152300 | 6329401000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 248 | 20240219 | 152200 | 6329401000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 249 | 20240219 | 152100 | 6329401000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 250 | 20240219 | 152000 | 6329401000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 251 | 20240219 | 151900 | 6329401000 | 29950 | 29950 | 29950 | 29900 | 965 |
| 252 | 20240219 | 151800 | 6300538900 | 29900 | 29900 | 29950 | 29900 | 384 |
| 253 | 20240219 | 151700 | 6289046700 | 29950 | 29900 | 29950 | 29900 | 252 |
| 254 | 20240219 | 151600 | 6281500500 | 29900 | 29900 | 29950 | 29900 | 605 |
| 255 | 20240219 | 151500 | 6263407600 | 29900 | 29900 | 29950 | 29900 | 554 |
| 256 | 20240219 | 151400 | 6246838800 | 29900 | 29950 | 29950 | 29900 | 412 |
| 257 | 20240219 | 151300 | 6234517800 | 29900 | 29900 | 29950 | 29900 | 686 |
| 258 | 20240219 | 151200 | 6213987850 | 29900 | 29900 | 29900 | 29900 | 325 |
| 259 | 20240219 | 151100 | 6204270350 | 29900 | 29900 | 29950 | 29850 | 751 |
| 260 | 20240219 | 151000 | 6181816800 | 29900 | 29850 | 29900 | 29850 | 147 |
| 261 | 20240219 | 150900 | 6177424600 | 29850 | 29900 | 29900 | 29850 | 477 |
| 262 | 20240219 | 150800 | 6163173850 | 29850 | 29850 | 29900 | 29850 | 40 |
| 263 | 20240219 | 150700 | 6161979250 | 29850 | 29900 | 29900 | 29850 | 823 |
| 264 | 20240219 | 150600 | 6137375400 | 29900 | 29900 | 29900 | 29850 | 302 |
| 265 | 20240219 | 150500 | 6128346900 | 29900 | 29900 | 29900 | 29850 | 902 |
| 266 | 20240219 | 150400 | 6101385450 | 29900 | 29900 | 29900 | 29900 | 472 |
| 267 | 20240219 | 150300 | 6087272650 | 29900 | 29900 | 29900 | 29900 | 296 |
| 268 | 20240219 | 150200 | 6078422250 | 29900 | 29900 | 29900 | 29900 | 26 |
| 269 | 20240219 | 150100 | 6077644850 | 29900 | 29950 | 29950 | 29900 | 280 |
| 270 | 20240219 | 150000 | 6069262250 | 29900 | 29900 | 29900 | 29900 | 1294 |
| 271 | 20240219 | 145900 | 6030571650 | 29900 | 29900 | 29950 | 29900 | 224 |
| 272 | 20240219 | 145800 | 6023865400 | 29950 | 29900 | 29950 | 29900 | 317 |
| 273 | 20240219 | 145700 | 6014380300 | 29900 | 29900 | 30000 | 29900 | 222 |
| 274 | 20240219 | 145600 | 6007728800 | 29900 | 29950 | 30000 | 29900 | 176 |
| 275 | 20240219 | 145500 | 6002458800 | 29900 | 29900 | 29900 | 29900 | 123 |
| 276 | 20240219 | 145400 | 5998781100 | 29900 | 30000 | 30000 | 29900 | 463 |
| 277 | 20240219 | 145300 | 5984904950 | 30000 | 29900 | 30000 | 29900 | 219 |
| 278 | 20240219 | 145200 | 5978339250 | 29900 | 30000 | 30000 | 29900 | 411 |
| 279 | 20240219 | 145100 | 5966026600 | 29950 | 29950 | 29950 | 29950 | 54 |
| 280 | 20240219 | 145000 | 5964409300 | 30000 | 29950 | 30000 | 29950 | 279 |
| 281 | 20240219 | 144900 | 5956047000 | 29950 | 30000 | 30050 | 29950 | 216 |
| 282 | 20240219 | 144800 | 5949568050 | 30000 | 29950 | 30050 | 29950 | 214 |
| 283 | 20240219 | 144700 | 5943145700 | 29950 | 30000 | 30050 | 29950 | 179 |
| 284 | 20240219 | 144600 | 5937772200 | 30000 | 29950 | 30000 | 29950 | 57 |
| 285 | 20240219 | 144500 | 5936064900 | 29950 | 29950 | 30050 | 29950 | 474 |
| 286 | 20240219 | 144400 | 5921847250 | 30000 | 29950 | 30000 | 29950 | 315 |
| 287 | 20240219 | 144300 | 5912398500 | 29950 | 29950 | 30000 | 29900 | 906 |
| 288 | 20240219 | 144200 | 5885258850 | 29950 | 30000 | 30000 | 29950 | 210 |
| 289 | 20240219 | 144100 | 5878967850 | 30000 | 29950 | 30000 | 29950 | 261 |
| 290 | 20240219 | 144000 | 5871144100 | 29950 | 29950 | 30000 | 29950 | 153 |
| 291 | 20240219 | 143900 | 5866555500 | 29950 | 29950 | 30000 | 29950 | 179 |
| 292 | 20240219 | 143800 | 5861188050 | 29950 | 30000 | 30000 | 29950 | 265 |
| 293 | 20240219 | 143700 | 5853245000 | 30000 | 29950 | 30000 | 29950 | 28 |
| 294 | 20240219 | 143600 | 5852406300 | 29950 | 30000 | 30050 | 29950 | 407 |
| 295 | 20240219 | 143500 | 5840197600 | 29950 | 29950 | 30000 | 29950 | 181 |
| 296 | 20240219 | 143400 | 5834769500 | 29900 | 29900 | 30000 | 29900 | 353 |
| 297 | 20240219 | 143300 | 5824203350 | 29950 | 29900 | 30000 | 29900 | 67 |
| 298 | 20240219 | 143200 | 5822196450 | 30000 | 29900 | 30000 | 29900 | 253 |
| 299 | 20240219 | 143100 | 5814619250 | 29900 | 29900 | 30000 | 29900 | 611 |
| 300 | 20240219 | 143000 | 5796341050 | 29900 | 29950 | 30000 | 29900 | 431 |
| 301 | 20240219 | 142900 | 5783433950 | 29950 | 29950 | 30000 | 29950 | 243 |
| 302 | 20240219 | 142800 | 5776153600 | 29900 | 29900 | 29900 | 29900 | 28 |
| 303 | 20240219 | 142700 | 5775316400 | 29900 | 29950 | 29950 | 29900 | 692 |
| 304 | 20240219 | 142600 | 5754618300 | 29900 | 29950 | 29950 | 29900 | 221 |
| 305 | 20240219 | 142500 | 5748002150 | 29950 | 29950 | 29950 | 29950 | 259 |
| 306 | 20240219 | 142400 | 5740245100 | 29900 | 29950 | 29950 | 29900 | 232 |
| 307 | 20240219 | 142300 | 5733300650 | 29950 | 29900 | 29950 | 29900 | 179 |
| 308 | 20240219 | 142200 | 5727940950 | 29900 | 29900 | 29900 | 29850 | 607 |
| 309 | 20240219 | 142100 | 5709793000 | 29850 | 29850 | 29900 | 29850 | 578 |
| 310 | 20240219 | 142000 | 5692532400 | 29850 | 29950 | 29950 | 29850 | 234 |
| 311 | 20240219 | 141900 | 5685529750 | 29900 | 29850 | 29900 | 29850 | 340 |
| 312 | 20240219 | 141800 | 5675378800 | 29900 | 29900 | 29950 | 29900 | 276 |
| 313 | 20240219 | 141700 | 5667120100 | 29900 | 29850 | 29900 | 29850 | 1874 |
| 314 | 20240219 | 141600 | 5611177950 | 29900 | 29900 | 29950 | 29850 | 349 |
| 315 | 20240219 | 141500 | 5600737000 | 29850 | 29900 | 29900 | 29850 | 123 |
| 316 | 20240219 | 141400 | 5597064650 | 29950 | 29900 | 30000 | 29900 | 267 |
| 317 | 20240219 | 141300 | 5589074500 | 29900 | 29900 | 29950 | 29900 | 1553 |
| 318 | 20240219 | 141200 | 5542629200 | 29900 | 29900 | 29950 | 29900 | 217 |
| 319 | 20240219 | 141100 | 5536134650 | 29900 | 29900 | 29900 | 29900 | 109 |
| 320 | 20240219 | 141000 | 5532875550 | 29950 | 29900 | 29950 | 29900 | 516 |
| 321 | 20240219 | 140900 | 5517440850 | 29900 | 29900 | 29950 | 29900 | 192 |
| 322 | 20240219 | 140800 | 5511693650 | 29950 | 29950 | 29950 | 29950 | 158 |
| 323 | 20240219 | 140700 | 5506961550 | 29950 | 29900 | 29950 | 29900 | 368 |
| 324 | 20240219 | 140600 | 5495941550 | 29900 | 29950 | 29950 | 29900 | 162 |
| 325 | 20240219 | 140500 | 5491095600 | 29900 | 29950 | 29950 | 29900 | 217 |
| 326 | 20240219 | 140400 | 5484597850 | 29900 | 29950 | 29950 | 29900 | 108 |
| 327 | 20240219 | 140300 | 5481364650 | 29900 | 29900 | 29950 | 29900 | 250 |
| 328 | 20240219 | 140200 | 5473886950 | 29900 | 29850 | 29950 | 29850 | 115 |
| 329 | 20240219 | 140100 | 5470450300 | 29850 | 29950 | 29950 | 29850 | 130 |
| 330 | 20240219 | 140000 | 5466561750 | 29900 | 29900 | 29900 | 29900 | 133 |
| 331 | 20240219 | 135900 | 5462585050 | 29900 | 29900 | 29900 | 29900 | 383 |
| 332 | 20240219 | 135800 | 5451133350 | 29900 | 29850 | 29900 | 29850 | 197 |
| 333 | 20240219 | 135700 | 5445252700 | 29900 | 29850 | 29900 | 29850 | 466 |
| 334 | 20240219 | 135600 | 5431324800 | 29850 | 29900 | 29900 | 29850 | 251 |
| 335 | 20240219 | 135500 | 5423830600 | 29850 | 29900 | 29900 | 29850 | 325 |
| 336 | 20240219 | 135400 | 5414129000 | 29900 | 29900 | 29900 | 29850 | 456 |
| 337 | 20240219 | 135300 | 5400517050 | 29900 | 29850 | 29900 | 29850 | 131 |
| 338 | 20240219 | 135200 | 5396600200 | 29900 | 29900 | 29900 | 29900 | 18 |
| 339 | 20240219 | 135100 | 5396062000 | 29900 | 29900 | 29900 | 29900 | 18 |
| 340 | 20240219 | 135000 | 5395523800 | 29850 | 29950 | 29950 | 29850 | 1228 |
| 341 | 20240219 | 134900 | 5358833000 | 29900 | 29950 | 29950 | 29900 | 39 |
| 342 | 20240219 | 134800 | 5357666200 | 29950 | 29950 | 29950 | 29950 | 16 |
| 343 | 20240219 | 134700 | 5357187000 | 29900 | 29950 | 29950 | 29900 | 23 |
| 344 | 20240219 | 134600 | 5356498200 | 29850 | 29900 | 29900 | 29850 | 338 |
| 345 | 20240219 | 134500 | 5346392050 | 29900 | 29850 | 29900 | 29850 | 32 |
| 346 | 20240219 | 134400 | 5345435900 | 29850 | 29900 | 29900 | 29850 | 27 |
| 347 | 20240219 | 134300 | 5344628750 | 29900 | 29900 | 29900 | 29850 | 2289 |
| 348 | 20240219 | 134200 | 5276301950 | 29850 | 29850 | 29900 | 29850 | 212 |
| 349 | 20240219 | 134100 | 5269966750 | 29900 | 29900 | 29900 | 29900 | 24 |
| 350 | 20240219 | 134000 | 5269249150 | 29900 | 29850 | 29900 | 29850 | 245 |
| 351 | 20240219 | 133900 | 5261933300 | 29850 | 29850 | 29900 | 29850 | 995 |
| 352 | 20240219 | 133800 | 5232232500 | 29900 | 29950 | 29950 | 29850 | 70 |
| 353 | 20240219 | 133700 | 5230141400 | 29900 | 29900 | 29900 | 29850 | 376 |
| 354 | 20240219 | 133600 | 5218909850 | 29900 | 29850 | 29900 | 29850 | 489 |
| 355 | 20240219 | 133500 | 5204298400 | 29850 | 29850 | 29900 | 29850 | 29 |
| 356 | 20240219 | 133400 | 5203432700 | 29850 | 29800 | 29850 | 29800 | 355 |
| 357 | 20240219 | 133300 | 5192838000 | 29850 | 29850 | 29850 | 29800 | 561 |
| 358 | 20240219 | 133200 | 5176112600 | 29800 | 29900 | 29900 | 29800 | 5206 |
| 359 | 20240219 | 133100 | 5020638500 | 29900 | 29950 | 29950 | 29900 | 2312 |
| 360 | 20240219 | 133000 | 4951486500 | 30000 | 30000 | 30000 | 29950 | 164 |
| 361 | 20240219 | 132900 | 4946571550 | 30000 | 29950 | 30000 | 29950 | 45 |
| 362 | 20240219 | 132800 | 4945221600 | 29950 | 30000 | 30000 | 29950 | 52 |
| 363 | 20240219 | 132700 | 4943662350 | 29950 | 29950 | 29950 | 29900 | 75 |
| 364 | 20240219 | 132600 | 4941416250 | 29950 | 29950 | 29950 | 29950 | 87 |
| 365 | 20240219 | 132500 | 4938810600 | 29950 | 29950 | 29950 | 29900 | 161 |
| 366 | 20240219 | 132400 | 4933995400 | 29950 | 29950 | 29950 | 29950 | 342 |
| 367 | 20240219 | 132300 | 4923752500 | 29950 | 29950 | 29950 | 29950 | 670 |
| 368 | 20240219 | 132200 | 4903686000 | 29950 | 29950 | 29950 | 29950 | 13 |
| 369 | 20240219 | 132100 | 4903296650 | 29950 | 29950 | 30000 | 29950 | 595 |
| 370 | 20240219 | 132000 | 4885476300 | 29950 | 29950 | 30000 | 29950 | 1090 |
| 371 | 20240219 | 131900 | 4852830650 | 30000 | 30000 | 30000 | 30000 | 437 |
| 372 | 20240219 | 131800 | 4839720650 | 30000 | 30000 | 30000 | 30000 | 151 |
| 373 | 20240219 | 131700 | 4835190650 | 30000 | 30000 | 30000 | 30000 | 21 |
| 374 | 20240219 | 131600 | 4834560650 | 30050 | 30050 | 30050 | 30000 | 214 |
| 375 | 20240219 | 131500 | 4828139500 | 30050 | 30000 | 30050 | 30000 | 45 |
| 376 | 20240219 | 131400 | 4826787400 | 30050 | 30050 | 30050 | 30050 | 50 |
| 377 | 20240219 | 131300 | 4825284900 | 30050 | 30000 | 30050 | 30000 | 105 |
| 378 | 20240219 | 131200 | 4822133050 | 30000 | 30000 | 30000 | 30000 | 220 |
| 379 | 20240219 | 131100 | 4815533050 | 30000 | 30000 | 30000 | 30000 | 207 |
| 380 | 20240219 | 131000 | 4809323050 | 30000 | 29950 | 30000 | 29950 | 13 |
| 381 | 20240219 | 130900 | 4808933150 | 29950 | 29950 | 30000 | 29950 | 724 |
| 382 | 20240219 | 130800 | 4787248100 | 29950 | 29950 | 29950 | 29950 | 355 |
| 383 | 20240219 | 130700 | 4776615850 | 29950 | 30000 | 30000 | 29950 | 706 |
| 384 | 20240219 | 130600 | 4755435900 | 30000 | 30000 | 30000 | 30000 | 174 |
| 385 | 20240219 | 130500 | 4750215900 | 30000 | 30050 | 30050 | 30000 | 556 |
| 386 | 20240219 | 130400 | 4733535850 | 30050 | 30000 | 30050 | 30000 | 237 |
| 387 | 20240219 | 130300 | 4726423800 | 30050 | 30050 | 30050 | 30000 | 45 |
| 388 | 20240219 | 130200 | 4725072700 | 30000 | 30000 | 30050 | 30000 | 546 |
| 389 | 20240219 | 130100 | 4708678350 | 30000 | 30000 | 30000 | 30000 | 52 |
| 390 | 20240219 | 130000 | 4707118350 | 30000 | 30000 | 30050 | 30000 | 58 |
| 391 | 20240219 | 125900 | 4705377350 | 30000 | 30000 | 30000 | 30000 | 563 |
| 392 | 20240219 | 125800 | 4688487350 | 30050 | 30000 | 30050 | 30000 | 161 |
| 393 | 20240219 | 125700 | 4683654850 | 30000 | 30000 | 30050 | 30000 | 18 |
| 394 | 20240219 | 125600 | 4683114700 | 30000 | 30050 | 30050 | 30000 | 1765 |
| 395 | 20240219 | 125500 | 4630076500 | 30050 | 30050 | 30100 | 30050 | 73 |
| 396 | 20240219 | 125400 | 4627880750 | 30050 | 30050 | 30100 | 30050 | 504 |
| 397 | 20240219 | 125300 | 4612735500 | 30050 | 30050 | 30100 | 30050 | 459 |
| 398 | 20240219 | 125200 | 4598928350 | 30050 | 30050 | 30050 | 30050 | 44 |
| 399 | 20240219 | 125100 | 4597606150 | 30050 | 30100 | 30100 | 30050 | 55 |
| 400 | 20240219 | 125000 | 4595951200 | 30050 | 30050 | 30100 | 30050 | 373 |
| 401 | 20240219 | 124900 | 4584729900 | 30100 | 30100 | 30100 | 30050 | 216 |
| 402 | 20240219 | 124800 | 4578228700 | 30050 | 30050 | 30050 | 30050 | 374 |
| 403 | 20240219 | 124700 | 4566990000 | 30050 | 30000 | 30050 | 30000 | 519 |
| 404 | 20240219 | 124600 | 4551394450 | 30050 | 30000 | 30050 | 30000 | 169 |
| 405 | 20240219 | 124500 | 4546322250 | 30000 | 30000 | 30000 | 30000 | 305 |
| 406 | 20240219 | 124400 | 4537172250 | 30000 | 30000 | 30050 | 30000 | 127 |
| 407 | 20240219 | 124300 | 4533360100 | 30000 | 30050 | 30050 | 30000 | 76 |
| 408 | 20240219 | 124200 | 4531079450 | 30050 | 30000 | 30050 | 30000 | 139 |
| 409 | 20240219 | 124100 | 4526903500 | 30000 | 30000 | 30050 | 30000 | 285 |
| 410 | 20240219 | 124000 | 4518346650 | 30000 | 30000 | 30000 | 30000 | 397 |
| 411 | 20240219 | 123900 | 4506436650 | 30000 | 30000 | 30050 | 30000 | 110 |
| 412 | 20240219 | 123800 | 4503131450 | 30000 | 30000 | 30050 | 30000 | 217 |
| 413 | 20240219 | 123700 | 4496611300 | 30000 | 30000 | 30000 | 30000 | 120 |
| 414 | 20240219 | 123600 | 4493011300 | 30050 | 30000 | 30050 | 30000 | 156 |
| 415 | 20240219 | 123500 | 4488323550 | 30000 | 30000 | 30050 | 30000 | 44 |
| 416 | 20240219 | 123400 | 4487003500 | 30000 | 30000 | 30000 | 30000 | 195 |
| 417 | 20240219 | 123300 | 4481153500 | 30050 | 30050 | 30050 | 30050 | 162 |
| 418 | 20240219 | 123200 | 4476285400 | 30050 | 30000 | 30050 | 30000 | 56 |
| 419 | 20240219 | 123100 | 4474604050 | 30000 | 30000 | 30000 | 30000 | 635 |
| 420 | 20240219 | 123000 | 4455554050 | 30000 | 30050 | 30050 | 30000 | 407 |
| 421 | 20240219 | 122900 | 4443334450 | 30100 | 30050 | 30100 | 30050 | 4 |
| 422 | 20240219 | 122800 | 4443214200 | 30100 | 30100 | 30100 | 30050 | 28 |
| 423 | 20240219 | 122700 | 4442371900 | 30050 | 30050 | 30050 | 30050 | 102 |
| 424 | 20240219 | 122600 | 4439306800 | 30050 | 30050 | 30100 | 30050 | 26 |
| 425 | 20240219 | 122500 | 4438525450 | 30050 | 30050 | 30100 | 30050 | 71 |
| 426 | 20240219 | 122400 | 4436391800 | 30100 | 30050 | 30100 | 30050 | 899 |
| 427 | 20240219 | 122300 | 4409371850 | 30050 | 30100 | 30150 | 30050 | 1688 |
| 428 | 20240219 | 122200 | 4358569650 | 30100 | 30100 | 30100 | 30100 | 118 |
| 429 | 20240219 | 122100 | 4355017850 | 30100 | 30100 | 30100 | 30100 | 61 |
| 430 | 20240219 | 122000 | 4353181750 | 30100 | 30100 | 30150 | 30100 | 68 |
| 431 | 20240219 | 121900 | 4351134500 | 30100 | 30100 | 30150 | 30100 | 44 |
| 432 | 20240219 | 121800 | 4349808650 | 30100 | 30100 | 30150 | 30100 | 55 |
| 433 | 20240219 | 121700 | 4348150950 | 30100 | 30100 | 30100 | 30100 | 165 |
| 434 | 20240219 | 121600 | 4343184450 | 30050 | 30100 | 30150 | 30050 | 351 |
| 435 | 20240219 | 121500 | 4332632450 | 30050 | 30050 | 30100 | 30050 | 67 |
| 436 | 20240219 | 121400 | 4330618600 | 30050 | 30050 | 30050 | 30050 | 251 |
| 437 | 20240219 | 121300 | 4323076050 | 30050 | 30050 | 30050 | 30050 | 13 |
| 438 | 20240219 | 121200 | 4322685400 | 30050 | 30050 | 30050 | 30050 | 30 |
| 439 | 20240219 | 121100 | 4321783900 | 30050 | 30050 | 30050 | 30050 | 26 |
| 440 | 20240219 | 121000 | 4321002600 | 30100 | 30100 | 30100 | 30100 | 582 |
| 441 | 20240219 | 120900 | 4303484400 | 30100 | 30050 | 30100 | 30050 | 14 |
| 442 | 20240219 | 120800 | 4303063100 | 30050 | 30050 | 30050 | 30050 | 107 |
| 443 | 20240219 | 120700 | 4299847750 | 30050 | 30200 | 30200 | 30050 | 174 |
| 444 | 20240219 | 120600 | 4294609800 | 30050 | 30050 | 30200 | 30050 | 1243 |
| 445 | 20240219 | 120500 | 4257121850 | 30050 | 30050 | 30050 | 30050 | 21 |
| 446 | 20240219 | 120400 | 4256490800 | 30050 | 30000 | 30050 | 30000 | 18 |
| 447 | 20240219 | 120300 | 4255950750 | 30000 | 30000 | 30050 | 30000 | 60 |
| 448 | 20240219 | 120200 | 4254148250 | 30000 | 30050 | 30050 | 30000 | 151 |
| 449 | 20240219 | 120100 | 4249613700 | 30000 | 30000 | 30100 | 30000 | 59 |
| 450 | 20240219 | 120000 | 4247843600 | 30000 | 30000 | 30050 | 30000 | 196 |
| 451 | 20240219 | 115900 | 4241963550 | 30050 | 30050 | 30050 | 30050 | 237 |
| 452 | 20240219 | 115800 | 4234841700 | 30050 | 30050 | 30100 | 30050 | 215 |
| 453 | 20240219 | 115700 | 4228370950 | 30050 | 30050 | 30050 | 30050 | 430 |
| 454 | 20240219 | 115600 | 4215449450 | 30050 | 30050 | 30050 | 30050 | 15 |
| 455 | 20240219 | 115500 | 4214998700 | 30050 | 30050 | 30100 | 30050 | 14 |
| 456 | 20240219 | 115400 | 4214577950 | 30050 | 30100 | 30100 | 30050 | 12 |
| 457 | 20240219 | 115300 | 4214217200 | 30100 | 30050 | 30100 | 30050 | 63 |
| 458 | 20240219 | 115200 | 4212321500 | 30100 | 30150 | 30150 | 30100 | 294 |
| 459 | 20240219 | 115100 | 4203471050 | 30100 | 30100 | 30100 | 30100 | 31 |
| 460 | 20240219 | 115000 | 4202537950 | 30150 | 30100 | 30150 | 30100 | 347 |
| 461 | 20240219 | 114900 | 4192081250 | 30100 | 30150 | 30150 | 30100 | 441 |
| 462 | 20240219 | 114800 | 4178785150 | 30100 | 30100 | 30100 | 30100 | 143 |
| 463 | 20240219 | 114700 | 4174480850 | 30050 | 30050 | 30100 | 30050 | 170 |
| 464 | 20240219 | 114600 | 4169367200 | 30100 | 30100 | 30100 | 30100 | 585 |
| 465 | 20240219 | 114500 | 4151758700 | 30100 | 30100 | 30150 | 30100 | 595 |
| 466 | 20240219 | 114400 | 4133823650 | 30150 | 30100 | 30150 | 30100 | 632 |
| 467 | 20240219 | 114300 | 4114771650 | 30100 | 30100 | 30100 | 30050 | 749 |
| 468 | 20240219 | 114200 | 4092226900 | 30050 | 30000 | 30100 | 30000 | 66 |
| 469 | 20240219 | 114100 | 4090243450 | 30050 | 30050 | 30050 | 30000 | 84 |
| 470 | 20240219 | 114000 | 4087719450 | 30000 | 30050 | 30100 | 30000 | 188 |
| 471 | 20240219 | 113900 | 4082071100 | 30050 | 30000 | 30100 | 30000 | 335 |
| 472 | 20240219 | 113800 | 4072006350 | 30000 | 29950 | 30000 | 29950 | 542 |
| 473 | 20240219 | 113700 | 4055750900 | 29950 | 29950 | 30000 | 29900 | 334 |
| 474 | 20240219 | 113600 | 4045748200 | 29950 | 29950 | 29950 | 29900 | 466 |
| 475 | 20240219 | 113500 | 4031791600 | 29900 | 29900 | 29950 | 29900 | 218 |
| 476 | 20240219 | 113400 | 4025265900 | 29900 | 29900 | 29950 | 29900 | 557 |
| 477 | 20240219 | 113300 | 4008608900 | 29900 | 29900 | 29900 | 29900 | 1346 |
| 478 | 20240219 | 113200 | 3968363500 | 29900 | 29950 | 29950 | 29900 | 465 |
| 479 | 20240219 | 113100 | 3954456850 | 29950 | 29900 | 29950 | 29900 | 522 |
| 480 | 20240219 | 113000 | 3938823400 | 29900 | 29900 | 29950 | 29900 | 34 |
| 481 | 20240219 | 112900 | 3937805800 | 29900 | 29950 | 29950 | 29900 | 116 |
| 482 | 20240219 | 112800 | 3934334350 | 29950 | 29900 | 29950 | 29900 | 268 |
| 483 | 20240219 | 112700 | 3926308250 | 29950 | 30000 | 30000 | 29900 | 602 |
| 484 | 20240219 | 112600 | 3908280150 | 29950 | 29950 | 29950 | 29950 | 137 |
| 485 | 20240219 | 112500 | 3904177000 | 29950 | 29900 | 29950 | 29900 | 764 |
| 486 | 20240219 | 112400 | 3881296800 | 29950 | 29950 | 29950 | 29900 | 289 |
| 487 | 20240219 | 112300 | 3872645050 | 29900 | 29900 | 29950 | 29900 | 444 |
| 488 | 20240219 | 112200 | 3859361300 | 29900 | 30000 | 30000 | 29900 | 1760 |
| 489 | 20240219 | 112100 | 3806667350 | 29950 | 29950 | 30000 | 29950 | 1212 |
| 490 | 20240219 | 112000 | 3770357850 | 30000 | 30000 | 30000 | 29950 | 407 |
| 491 | 20240219 | 111900 | 3758148050 | 30000 | 30000 | 30000 | 30000 | 153 |
| 492 | 20240219 | 111800 | 3753558050 | 30000 | 30000 | 30050 | 30000 | 95 |
| 493 | 20240219 | 111700 | 3750707950 | 30000 | 30050 | 30050 | 30000 | 120 |
| 494 | 20240219 | 111600 | 3747107700 | 30050 | 29950 | 30050 | 29950 | 533 |
| 495 | 20240219 | 111500 | 3731143450 | 29950 | 29950 | 30000 | 29950 | 837 |
| 496 | 20240219 | 111400 | 3706071900 | 29950 | 29950 | 30000 | 29950 | 210 |
| 497 | 20240219 | 111300 | 3699776050 | 29950 | 29950 | 30000 | 29950 | 2178 |
| 498 | 20240219 | 111200 | 3634544900 | 29950 | 30000 | 30000 | 29950 | 109 |
| 499 | 20240219 | 111100 | 3631278250 | 30000 | 30000 | 30000 | 29950 | 1348 |
| 500 | 20240219 | 111000 | 3590859800 | 30000 | 30000 | 30000 | 30000 | 606 |
| 501 | 20240219 | 110900 | 3572679800 | 30000 | 30000 | 30000 | 30000 | 120 |
| 502 | 20240219 | 110800 | 3569079800 | 30050 | 30000 | 30050 | 30000 | 127 |
| 503 | 20240219 | 110700 | 3565269500 | 30050 | 30000 | 30050 | 30000 | 480 |
| 504 | 20240219 | 110600 | 3550863850 | 30000 | 30050 | 30050 | 30000 | 58 |
| 505 | 20240219 | 110500 | 3549121450 | 30100 | 30000 | 30100 | 30000 | 45 |
| 506 | 20240219 | 110400 | 3547771300 | 30000 | 30000 | 30050 | 30000 | 659 |
| 507 | 20240219 | 110300 | 3527989450 | 30000 | 30050 | 30050 | 30000 | 221 |
| 508 | 20240219 | 110200 | 3521355900 | 30000 | 30000 | 30050 | 30000 | 259 |
| 509 | 20240219 | 110100 | 3513582600 | 30000 | 30050 | 30050 | 30000 | 31 |
| 510 | 20240219 | 110000 | 3512651500 | 30000 | 30000 | 30050 | 30000 | 517 |
| 511 | 20240219 | 105900 | 3497141350 | 30050 | 30000 | 30050 | 30000 | 244 |
| 512 | 20240219 | 105800 | 3489814200 | 30050 | 30000 | 30050 | 30000 | 796 |
| 513 | 20240219 | 105700 | 3465926500 | 30000 | 30000 | 30000 | 30000 | 173 |
| 514 | 20240219 | 105600 | 3460736500 | 30000 | 30000 | 30050 | 30000 | 138 |
| 515 | 20240219 | 105500 | 3456595950 | 30000 | 30000 | 30050 | 30000 | 169 |
| 516 | 20240219 | 105400 | 3451524300 | 30000 | 30000 | 30050 | 30000 | 188 |
| 517 | 20240219 | 105300 | 3445883800 | 30000 | 30000 | 30000 | 30000 | 1029 |
| 518 | 20240219 | 105200 | 3415013800 | 30050 | 30000 | 30050 | 30000 | 151 |
| 519 | 20240219 | 105100 | 3410478150 | 30000 | 30050 | 30050 | 30000 | 555 |
| 520 | 20240219 | 105000 | 3393800450 | 30050 | 30050 | 30050 | 30050 | 58 |
| 521 | 20240219 | 104900 | 3392057550 | 30050 | 30050 | 30050 | 30050 | 152 |
| 522 | 20240219 | 104800 | 3387489950 | 30050 | 30050 | 30100 | 30050 | 90 |
| 523 | 20240219 | 104700 | 3384783800 | 30100 | 30050 | 30100 | 30050 | 688 |
| 524 | 20240219 | 104600 | 3364100650 | 30050 | 30100 | 30100 | 30050 | 158 |
| 525 | 20240219 | 104500 | 3359352700 | 30100 | 30050 | 30100 | 30050 | 91 |
| 526 | 20240219 | 104400 | 3356617000 | 30100 | 30050 | 30100 | 30050 | 1048 |
| 527 | 20240219 | 104300 | 3325122950 | 30050 | 30050 | 30100 | 30050 | 277 |
| 528 | 20240219 | 104200 | 3316794100 | 30050 | 30050 | 30100 | 30050 | 89 |
| 529 | 20240219 | 104100 | 3314115900 | 30050 | 30100 | 30100 | 30050 | 261 |
| 530 | 20240219 | 104000 | 3306269800 | 30100 | 30050 | 30100 | 30050 | 729 |
| 531 | 20240219 | 103900 | 3284359050 | 30100 | 30050 | 30100 | 30050 | 324 |
| 532 | 20240219 | 103800 | 3274612000 | 30100 | 30100 | 30100 | 30050 | 28 |
| 533 | 20240219 | 103700 | 3273769250 | 30100 | 30100 | 30100 | 30050 | 450 |
| 534 | 20240219 | 103600 | 3260238700 | 30050 | 30050 | 30100 | 30050 | 291 |
| 535 | 20240219 | 103500 | 3251486400 | 30050 | 30050 | 30100 | 30050 | 270 |
| 536 | 20240219 | 103400 | 3243372850 | 30050 | 30050 | 30050 | 30000 | 496 |
| 537 | 20240219 | 103300 | 3228469100 | 30050 | 30050 | 30050 | 30050 | 62 |
| 538 | 20240219 | 103200 | 3226606000 | 30050 | 30050 | 30050 | 30050 | 462 |
| 539 | 20240219 | 103100 | 3212722900 | 30050 | 30050 | 30050 | 30050 | 366 |
| 540 | 20240219 | 103000 | 3201724600 | 30050 | 30050 | 30100 | 30050 | 247 |
| 541 | 20240219 | 102900 | 3194302200 | 30050 | 30050 | 30050 | 30050 | 325 |
| 542 | 20240219 | 102800 | 3184535950 | 30050 | 30050 | 30100 | 30050 | 212 |
| 543 | 20240219 | 102700 | 3178165250 | 30050 | 30050 | 30050 | 30050 | 184 |
| 544 | 20240219 | 102600 | 3172636050 | 30050 | 30050 | 30100 | 30050 | 1051 |
| 545 | 20240219 | 102500 | 3141053400 | 30050 | 30050 | 30050 | 30050 | 197 |
| 546 | 20240219 | 102400 | 3135133550 | 30050 | 30000 | 30100 | 30000 | 342 |
| 547 | 20240219 | 102300 | 3124870950 | 30000 | 30000 | 30100 | 30000 | 1691 |
| 548 | 20240219 | 102200 | 3074132500 | 30000 | 30050 | 30100 | 30000 | 833 |
| 549 | 20240219 | 102100 | 3049117750 | 30000 | 30050 | 30050 | 30000 | 1597 |
| 550 | 20240219 | 102000 | 3001168600 | 30050 | 30050 | 30100 | 30050 | 161 |
| 551 | 20240219 | 101900 | 2996330500 | 30050 | 30050 | 30050 | 30050 | 619 |
| 552 | 20240219 | 101800 | 2977729550 | 30100 | 30050 | 30100 | 30050 | 36 |
| 553 | 20240219 | 101700 | 2976646750 | 30050 | 30100 | 30100 | 30050 | 947 |
| 554 | 20240219 | 101600 | 2948164350 | 30050 | 30050 | 30100 | 30050 | 807 |
| 555 | 20240219 | 101500 | 2923913850 | 30050 | 30050 | 30050 | 30050 | 1157 |
| 556 | 20240219 | 101400 | 2889146000 | 30050 | 30100 | 30100 | 30050 | 1068 |
| 557 | 20240219 | 101300 | 2857047600 | 30100 | 30100 | 30100 | 30100 | 30 |
| 558 | 20240219 | 101200 | 2856144600 | 30100 | 30150 | 30150 | 30100 | 232 |
| 559 | 20240219 | 101100 | 2849160650 | 30200 | 30100 | 30200 | 30100 | 699 |
| 560 | 20240219 | 101000 | 2828117000 | 30150 | 30100 | 30150 | 30100 | 408 |
| 561 | 20240219 | 100900 | 2815831900 | 30100 | 30150 | 30150 | 30100 | 117 |
| 562 | 20240219 | 100800 | 2812304700 | 30100 | 30100 | 30100 | 30100 | 691 |
| 563 | 20240219 | 100700 | 2791505600 | 30100 | 30100 | 30100 | 30050 | 325 |
| 564 | 20240219 | 100600 | 2781726100 | 30100 | 30100 | 30150 | 30100 | 248 |
| 565 | 20240219 | 100500 | 2774259100 | 30100 | 30100 | 30150 | 30100 | 514 |
| 566 | 20240219 | 100400 | 2758787450 | 30150 | 30050 | 30150 | 30050 | 4 |
| 567 | 20240219 | 100300 | 2758666950 | 30050 | 30050 | 30150 | 30050 | 109 |
| 568 | 20240219 | 100200 | 2755390250 | 30150 | 30100 | 30150 | 30100 | 717 |
| 569 | 20240219 | 100100 | 2733803500 | 30100 | 30100 | 30100 | 30050 | 790 |
| 570 | 20240219 | 100000 | 2710039600 | 30150 | 30150 | 30200 | 30050 | 4593 |
| 571 | 20240219 | 095900 | 2571921450 | 30150 | 30150 | 30150 | 30150 | 859 |
| 572 | 20240219 | 095800 | 2546022600 | 30150 | 30200 | 30250 | 30150 | 700 |
| 573 | 20240219 | 095700 | 2524907900 | 30250 | 30200 | 30250 | 30150 | 532 |
| 574 | 20240219 | 095600 | 2508842500 | 30200 | 30200 | 30200 | 30150 | 309 |
| 575 | 20240219 | 095500 | 2499519200 | 30200 | 30150 | 30200 | 30150 | 47 |
| 576 | 20240219 | 095400 | 2498101850 | 30150 | 30150 | 30150 | 30150 | 342 |
| 577 | 20240219 | 095300 | 2487790550 | 30200 | 30150 | 30200 | 30150 | 1342 |
| 578 | 20240219 | 095200 | 2447266200 | 30150 | 30150 | 30200 | 30150 | 516 |
| 579 | 20240219 | 095100 | 2431695100 | 30150 | 30150 | 30200 | 30150 | 1686 |
| 580 | 20240219 | 095000 | 2380825800 | 30100 | 30150 | 30150 | 30100 | 980 |
| 581 | 20240219 | 094900 | 2351324300 | 30150 | 30150 | 30150 | 30100 | 1055 |
| 582 | 20240219 | 094800 | 2319516550 | 30150 | 30150 | 30200 | 30150 | 391 |
| 583 | 20240219 | 094700 | 2307727350 | 30150 | 30150 | 30150 | 30100 | 219 |
| 584 | 20240219 | 094600 | 2301130250 | 30150 | 30150 | 30150 | 30100 | 509 |
| 585 | 20240219 | 094500 | 2285784250 | 30150 | 30150 | 30150 | 30150 | 31 |
| 586 | 20240219 | 094400 | 2284849600 | 30150 | 30100 | 30200 | 30100 | 1625 |
| 587 | 20240219 | 094300 | 2235853050 | 30000 | 30050 | 30100 | 30000 | 1076 |
| 588 | 20240219 | 094200 | 2203519700 | 30050 | 30100 | 30100 | 30050 | 240 |
| 589 | 20240219 | 094100 | 2196302450 | 30100 | 30050 | 30100 | 30050 | 935 |
| 590 | 20240219 | 094000 | 2168200450 | 30050 | 30050 | 30050 | 30000 | 1449 |
| 591 | 20240219 | 093900 | 2124689650 | 30050 | 30050 | 30100 | 30050 | 2976 |
| 592 | 20240219 | 093800 | 2035259300 | 30100 | 30150 | 30150 | 30050 | 8172 |
| 593 | 20240219 | 093700 | 1789002800 | 30150 | 30150 | 30150 | 30150 | 185 |
| 594 | 20240219 | 093600 | 1783425050 | 30150 | 30200 | 30200 | 30150 | 2012 |
| 595 | 20240219 | 093500 | 1722688600 | 30200 | 30250 | 30250 | 30200 | 202 |
| 596 | 20240219 | 093400 | 1716587800 | 30200 | 30200 | 30250 | 30200 | 107 |
| 597 | 20240219 | 093300 | 1713354750 | 30200 | 30200 | 30200 | 30200 | 247 |
| 598 | 20240219 | 093200 | 1705895350 | 30200 | 30200 | 30250 | 30200 | 123 |
| 599 | 20240219 | 093100 | 1702180100 | 30200 | 30150 | 30200 | 30100 | 961 |
| 600 | 20240219 | 093000 | 1673178250 | 30150 | 30200 | 30200 | 30150 | 1515 |
| 601 | 20240219 | 092900 | 1627497950 | 30200 | 30250 | 30250 | 30200 | 1644 |
| 602 | 20240219 | 092800 | 1577845650 | 30300 | 30300 | 30300 | 30250 | 1243 |
| 603 | 20240219 | 092700 | 1540195700 | 30300 | 30300 | 30350 | 30250 | 1610 |
| 604 | 20240219 | 092600 | 1491435800 | 30250 | 30250 | 30300 | 30150 | 2294 |
| 605 | 20240219 | 092500 | 1422079600 | 30250 | 30250 | 30250 | 30200 | 659 |
| 606 | 20240219 | 092400 | 1402150600 | 30150 | 30200 | 30250 | 30150 | 602 |
| 607 | 20240219 | 092300 | 1383972800 | 30250 | 30250 | 30250 | 30200 | 287 |
| 608 | 20240219 | 092200 | 1375301950 | 30200 | 30250 | 30300 | 30200 | 348 |
| 609 | 20240219 | 092100 | 1364773250 | 30250 | 30250 | 30250 | 30200 | 3817 |
| 610 | 20240219 | 092000 | 1249414750 | 30300 | 30350 | 30350 | 30300 | 371 |
| 611 | 20240219 | 091900 | 1238166950 | 30300 | 30350 | 30400 | 30250 | 1091 |
| 612 | 20240219 | 091800 | 1205081600 | 30350 | 30200 | 30450 | 30200 | 3709 |
| 613 | 20240219 | 091700 | 1092624950 | 30250 | 30300 | 30300 | 30200 | 1829 |
| 614 | 20240219 | 091600 | 1037302300 | 30300 | 30350 | 30350 | 30250 | 1481 |
| 615 | 20240219 | 091500 | 992452050 | 30300 | 30350 | 30350 | 30250 | 1100 |
| 616 | 20240219 | 091400 | 959145150 | 30350 | 30300 | 30350 | 30250 | 427 |
| 617 | 20240219 | 091300 | 946199100 | 30300 | 30250 | 30400 | 30250 | 797 |
| 618 | 20240219 | 091200 | 922028200 | 30250 | 30250 | 30350 | 30250 | 2762 |
| 619 | 20240219 | 091100 | 838334550 | 30300 | 30250 | 30350 | 30250 | 992 |
| 620 | 20240219 | 091000 | 808278350 | 30250 | 30200 | 30300 | 30200 | 1244 |
| 621 | 20240219 | 090900 | 770679200 | 30200 | 30250 | 30250 | 30150 | 1638 |
| 622 | 20240219 | 090800 | 721221200 | 30150 | 30250 | 30250 | 30150 | 1867 |
| 623 | 20240219 | 090700 | 664824900 | 30250 | 30200 | 30250 | 30150 | 979 |
| 624 | 20240219 | 090600 | 635272250 | 30200 | 30200 | 30250 | 30150 | 2827 |
| 625 | 20240219 | 090500 | 549912350 | 30200 | 30200 | 30250 | 30200 | 1418 |
| 626 | 20240219 | 090400 | 507046250 | 30200 | 30250 | 30250 | 30150 | 1501 |
| 627 | 20240219 | 090300 | 461733800 | 30250 | 30250 | 30350 | 30150 | 2397 |
| 628 | 20240219 | 090200 | 389266300 | 30250 | 30250 | 30400 | 30200 | 2654 |
| 629 | 20240219 | 090100 | 308862100 | 30200 | 30250 | 30300 | 30100 | 1733 |
| 630 | 20240219 | 090000 | 256554550 | 30200 | 30400 | 30450 | 30150 | 7762 |