29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 10270 |
| 3 | 20240219 | 185800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20240219 | 185700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20240219 | 185600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20240219 | 185500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20240219 | 185400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20240219 | 185300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20240219 | 185200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20240219 | 185100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20240219 | 185000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20240219 | 184900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20240219 | 184800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20240219 | 184700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20240219 | 184600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20240219 | 184500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20240219 | 184400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20240219 | 184300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20240219 | 184200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20240219 | 184100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20240219 | 184000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20240219 | 183900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20240219 | 183800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20240219 | 183700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20240219 | 183600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20240219 | 183500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20240219 | 183400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20240219 | 183300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20240219 | 183200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20240219 | 183100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20240219 | 183000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20240219 | 182900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 10270 |
| 33 | 20240219 | 182800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20240219 | 182700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20240219 | 182600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20240219 | 182500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20240219 | 182400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20240219 | 182300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20240219 | 182200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20240219 | 182100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20240219 | 182000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20240219 | 181900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20240219 | 181800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20240219 | 181700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20240219 | 181600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20240219 | 181500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20240219 | 181400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20240219 | 181300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20240219 | 181200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20240219 | 181100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20240219 | 181000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20240219 | 180900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20240219 | 180800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20240219 | 180700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20240219 | 180600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20240219 | 180500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20240219 | 180400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20240219 | 180300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20240219 | 180200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20240219 | 180100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20240219 | 180000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20240219 | 175900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 10270 |
| 63 | 20240219 | 175800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20240219 | 175700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20240219 | 175600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20240219 | 175500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20240219 | 175400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20240219 | 175300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20240219 | 175200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20240219 | 175100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20240219 | 175000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20240219 | 174900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20240219 | 174800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20240219 | 174700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20240219 | 174600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20240219 | 174500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20240219 | 174400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20240219 | 174300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20240219 | 174200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20240219 | 174100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20240219 | 174000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20240219 | 173900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20240219 | 173800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20240219 | 173700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20240219 | 173600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20240219 | 173500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20240219 | 173400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20240219 | 173300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20240219 | 173200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20240219 | 173100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20240219 | 173000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20240219 | 172900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 10270 |
| 93 | 20240219 | 172800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20240219 | 172700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20240219 | 172600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20240219 | 172500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20240219 | 172400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20240219 | 172300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20240219 | 172200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20240219 | 172100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20240219 | 172000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20240219 | 171900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20240219 | 171800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20240219 | 171700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20240219 | 171600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20240219 | 171500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20240219 | 171400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20240219 | 171300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20240219 | 171200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20240219 | 171100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20240219 | 171000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20240219 | 170900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20240219 | 170800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20240219 | 170700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20240219 | 170600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20240219 | 170500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20240219 | 170400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20240219 | 170300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20240219 | 170200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20240219 | 170100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20240219 | 170000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20240219 | 165900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 10270 |
| 123 | 20240219 | 165800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20240219 | 165700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20240219 | 165600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20240219 | 165500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20240219 | 165400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20240219 | 165300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20240219 | 165200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20240219 | 165100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20240219 | 165000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20240219 | 164900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20240219 | 164800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20240219 | 164700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20240219 | 164600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20240219 | 164500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20240219 | 164400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20240219 | 164300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20240219 | 164200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20240219 | 164100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20240219 | 164000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20240219 | 163900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20240219 | 163800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20240219 | 163700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20240219 | 163600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20240219 | 163500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20240219 | 163400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20240219 | 163300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20240219 | 163200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20240219 | 163100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20240219 | 163000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20240219 | 162900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 10270 |
| 153 | 20240219 | 162800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20240219 | 162700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20240219 | 162600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20240219 | 162500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20240219 | 162400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20240219 | 162300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20240219 | 162200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20240219 | 162100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20240219 | 162000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20240219 | 161900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20240219 | 161800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20240219 | 161700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20240219 | 161600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20240219 | 161500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20240219 | 161400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20240219 | 161300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20240219 | 161200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20240219 | 161100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20240219 | 161000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20240219 | 160900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20240219 | 160800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20240219 | 160700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20240219 | 160600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20240219 | 160500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20240219 | 160400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20240219 | 160300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20240219 | 160200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20240219 | 160100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20240219 | 160000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20240219 | 155900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 10270 |
| 183 | 20240219 | 155800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20240219 | 155700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20240219 | 155600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20240219 | 155500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20240219 | 155400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20240219 | 155300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20240219 | 155200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20240219 | 155100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20240219 | 155000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20240219 | 154900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20240219 | 154800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20240219 | 154700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20240219 | 154600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20240219 | 154500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20240219 | 154400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20240219 | 154300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20240219 | 154200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20240219 | 154100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20240219 | 154000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20240219 | 153900 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20240219 | 153800 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20240219 | 153700 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20240219 | 153600 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20240219 | 153500 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20240219 | 153400 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20240219 | 153300 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20240219 | 153200 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20240219 | 153100 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20240219 | 153000 | 1351774985 | 2220 | 2220 | 2220 | 2220 | 10270 |
| 212 | 20240219 | 152900 | 1328975585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 213 | 20240219 | 152800 | 1328975585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 214 | 20240219 | 152700 | 1328975585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 215 | 20240219 | 152600 | 1328975585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 216 | 20240219 | 152500 | 1328975585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 217 | 20240219 | 152400 | 1328975585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 218 | 20240219 | 152300 | 1328975585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 219 | 20240219 | 152200 | 1328975585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 220 | 20240219 | 152100 | 1328975585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 221 | 20240219 | 152000 | 1328975585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 222 | 20240219 | 151900 | 1328975585 | 2205 | 2215 | 2215 | 2205 | 543 |
| 223 | 20240219 | 151800 | 1327774050 | 2205 | 2205 | 2215 | 2205 | 494 |
| 224 | 20240219 | 151700 | 1326684770 | 2215 | 2215 | 2215 | 2215 | 44 |
| 225 | 20240219 | 151600 | 1326587310 | 2215 | 2215 | 2215 | 2215 | 0 |
| 226 | 20240219 | 151500 | 1326587310 | 2215 | 2215 | 2215 | 2215 | 55 |
| 227 | 20240219 | 151400 | 1326465485 | 2210 | 2210 | 2210 | 2210 | 807 |
| 228 | 20240219 | 151300 | 1324682015 | 2210 | 2210 | 2210 | 2210 | 1274 |
| 229 | 20240219 | 151200 | 1321866475 | 2200 | 2210 | 2210 | 2200 | 715 |
| 230 | 20240219 | 151100 | 1320290190 | 2210 | 2210 | 2210 | 2210 | 62 |
| 231 | 20240219 | 151000 | 1320153170 | 2205 | 2215 | 2215 | 2205 | 833 |
| 232 | 20240219 | 150900 | 1318309405 | 2215 | 2215 | 2215 | 2215 | 0 |
| 233 | 20240219 | 150800 | 1318309405 | 2215 | 2200 | 2215 | 2200 | 3184 |
| 234 | 20240219 | 150700 | 1311302505 | 2200 | 2200 | 2200 | 2200 | 0 |
| 235 | 20240219 | 150600 | 1311302505 | 2200 | 2215 | 2215 | 2200 | 1387 |
| 236 | 20240219 | 150500 | 1308241520 | 2215 | 2215 | 2215 | 2215 | 870 |
| 237 | 20240219 | 150400 | 1306314470 | 2215 | 2210 | 2215 | 2210 | 1340 |
| 238 | 20240219 | 150300 | 1303346395 | 2210 | 2210 | 2210 | 2200 | 3558 |
| 239 | 20240219 | 150200 | 1295495610 | 2200 | 2210 | 2210 | 2200 | 5726 |
| 240 | 20240219 | 150100 | 1282873285 | 2210 | 2210 | 2210 | 2210 | 0 |
| 241 | 20240219 | 150000 | 1282873285 | 2210 | 2215 | 2215 | 2210 | 2 |
| 242 | 20240219 | 145900 | 1282868860 | 2210 | 2215 | 2215 | 2210 | 4 |
| 243 | 20240219 | 145800 | 1282860005 | 2215 | 2215 | 2215 | 2210 | 2668 |
| 244 | 20240219 | 145700 | 1276963695 | 2215 | 2215 | 2215 | 2215 | 7 |
| 245 | 20240219 | 145600 | 1276948190 | 2210 | 2215 | 2215 | 2210 | 52 |
| 246 | 20240219 | 145500 | 1276833015 | 2215 | 2215 | 2215 | 2210 | 137 |
| 247 | 20240219 | 145400 | 1276530070 | 2210 | 2215 | 2215 | 2210 | 391 |
| 248 | 20240219 | 145300 | 1275664010 | 2210 | 2215 | 2215 | 2210 | 7 |
| 249 | 20240219 | 145200 | 1275648520 | 2215 | 2215 | 2215 | 2215 | 400 |
| 250 | 20240219 | 145100 | 1274762520 | 2210 | 2215 | 2215 | 2210 | 5 |
| 251 | 20240219 | 145000 | 1274751455 | 2210 | 2210 | 2210 | 2210 | 32 |
| 252 | 20240219 | 144900 | 1274680735 | 2205 | 2205 | 2205 | 2205 | 180 |
| 253 | 20240219 | 144800 | 1274283835 | 2205 | 2210 | 2210 | 2205 | 552 |
| 254 | 20240219 | 144700 | 1273065845 | 2215 | 2215 | 2215 | 2210 | 8 |
| 255 | 20240219 | 144600 | 1273048130 | 2215 | 2215 | 2215 | 2215 | 0 |
| 256 | 20240219 | 144500 | 1273048130 | 2215 | 2215 | 2215 | 2215 | 0 |
| 257 | 20240219 | 144400 | 1273048130 | 2215 | 2215 | 2215 | 2215 | 0 |
| 258 | 20240219 | 144300 | 1273048130 | 2215 | 2210 | 2215 | 2210 | 891 |
| 259 | 20240219 | 144200 | 1271079015 | 2210 | 2210 | 2210 | 2205 | 8193 |
| 260 | 20240219 | 144100 | 1252981605 | 2215 | 2215 | 2215 | 2215 | 1582 |
| 261 | 20240219 | 144000 | 1249477475 | 2215 | 2215 | 2215 | 2215 | 215 |
| 262 | 20240219 | 143900 | 1249001250 | 2215 | 2215 | 2215 | 2215 | 518 |
| 263 | 20240219 | 143800 | 1247853880 | 2215 | 2215 | 2215 | 2210 | 272 |
| 264 | 20240219 | 143700 | 1247252630 | 2215 | 2215 | 2215 | 2215 | 7326 |
| 265 | 20240219 | 143600 | 1231025540 | 2220 | 2220 | 2220 | 2220 | 301 |
| 266 | 20240219 | 143500 | 1230357320 | 2220 | 2220 | 2220 | 2220 | 59 |
| 267 | 20240219 | 143400 | 1230226340 | 2220 | 2220 | 2220 | 2220 | 35 |
| 268 | 20240219 | 143300 | 1230148640 | 2215 | 2215 | 2215 | 2215 | 88 |
| 269 | 20240219 | 143200 | 1229953720 | 2215 | 2215 | 2215 | 2215 | 32 |
| 270 | 20240219 | 143100 | 1229882840 | 2215 | 2225 | 2225 | 2215 | 7407 |
| 271 | 20240219 | 143000 | 1213471670 | 2230 | 2225 | 2230 | 2225 | 98 |
| 272 | 20240219 | 142900 | 1213253560 | 2225 | 2225 | 2225 | 2225 | 85 |
| 273 | 20240219 | 142800 | 1213064435 | 2225 | 2225 | 2225 | 2225 | 2283 |
| 274 | 20240219 | 142700 | 1207984760 | 2230 | 2230 | 2230 | 2230 | 18 |
| 275 | 20240219 | 142600 | 1207944620 | 2235 | 2235 | 2235 | 2235 | 0 |
| 276 | 20240219 | 142500 | 1207944620 | 2235 | 2235 | 2235 | 2235 | 13 |
| 277 | 20240219 | 142400 | 1207915565 | 2235 | 2235 | 2235 | 2235 | 0 |
| 278 | 20240219 | 142300 | 1207915565 | 2235 | 2235 | 2235 | 2235 | 0 |
| 279 | 20240219 | 142200 | 1207915565 | 2235 | 2235 | 2235 | 2235 | 0 |
| 280 | 20240219 | 142100 | 1207915565 | 2235 | 2235 | 2235 | 2235 | 0 |
| 281 | 20240219 | 142000 | 1207915565 | 2235 | 2225 | 2235 | 2225 | 475 |
| 282 | 20240219 | 141900 | 1206857440 | 2225 | 2230 | 2230 | 2225 | 100 |
| 283 | 20240219 | 141800 | 1206634575 | 2225 | 2225 | 2225 | 2225 | 0 |
| 284 | 20240219 | 141700 | 1206634575 | 2225 | 2225 | 2225 | 2225 | 0 |
| 285 | 20240219 | 141600 | 1206634575 | 2225 | 2225 | 2225 | 2225 | 0 |
| 286 | 20240219 | 141500 | 1206634575 | 2225 | 2230 | 2230 | 2225 | 8 |
| 287 | 20240219 | 141400 | 1206616765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 288 | 20240219 | 141300 | 1206616765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 289 | 20240219 | 141200 | 1206616765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 290 | 20240219 | 141100 | 1206616765 | 2225 | 2230 | 2230 | 2225 | 13 |
| 291 | 20240219 | 141000 | 1206587835 | 2225 | 2225 | 2225 | 2225 | 0 |
| 292 | 20240219 | 140900 | 1206587835 | 2225 | 2230 | 2230 | 2225 | 1500 |
| 293 | 20240219 | 140800 | 1203250330 | 2240 | 2240 | 2240 | 2240 | 0 |
| 294 | 20240219 | 140700 | 1203250330 | 2240 | 2240 | 2240 | 2240 | 134 |
| 295 | 20240219 | 140600 | 1202950170 | 2235 | 2230 | 2235 | 2230 | 910 |
| 296 | 20240219 | 140500 | 1200916380 | 2230 | 2230 | 2230 | 2230 | 12 |
| 297 | 20240219 | 140400 | 1200889620 | 2235 | 2230 | 2235 | 2230 | 331 |
| 298 | 20240219 | 140300 | 1200150840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 299 | 20240219 | 140200 | 1200150840 | 2230 | 2230 | 2230 | 2230 | 5 |
| 300 | 20240219 | 140100 | 1200139690 | 2230 | 2230 | 2230 | 2230 | 0 |
| 301 | 20240219 | 140000 | 1200139690 | 2230 | 2230 | 2230 | 2230 | 321 |
| 302 | 20240219 | 135900 | 1199423860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 303 | 20240219 | 135800 | 1199423860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 304 | 20240219 | 135700 | 1199423860 | 2220 | 2220 | 2220 | 2220 | 400 |
| 305 | 20240219 | 135600 | 1198535860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 306 | 20240219 | 135500 | 1198535860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 307 | 20240219 | 135400 | 1198535860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 308 | 20240219 | 135300 | 1198535860 | 2220 | 2230 | 2230 | 2220 | 365 |
| 309 | 20240219 | 135200 | 1197725510 | 2220 | 2220 | 2220 | 2220 | 0 |
| 310 | 20240219 | 135100 | 1197725510 | 2220 | 2220 | 2220 | 2220 | 0 |
| 311 | 20240219 | 135000 | 1197725510 | 2220 | 2225 | 2225 | 2220 | 2 |
| 312 | 20240219 | 134900 | 1197721065 | 2220 | 2220 | 2235 | 2220 | 338 |
| 313 | 20240219 | 134800 | 1196967525 | 2225 | 2225 | 2225 | 2225 | 0 |
| 314 | 20240219 | 134700 | 1196967525 | 2225 | 2225 | 2225 | 2225 | 0 |
| 315 | 20240219 | 134600 | 1196967525 | 2225 | 2220 | 2225 | 2220 | 356 |
| 316 | 20240219 | 134500 | 1196175435 | 2225 | 2225 | 2225 | 2225 | 0 |
| 317 | 20240219 | 134400 | 1196175435 | 2225 | 2225 | 2225 | 2225 | 0 |
| 318 | 20240219 | 134300 | 1196175435 | 2225 | 2220 | 2225 | 2215 | 5501 |
| 319 | 20240219 | 134200 | 1183977020 | 2225 | 2225 | 2225 | 2225 | 20 |
| 320 | 20240219 | 134100 | 1183932520 | 2225 | 2225 | 2225 | 2225 | 18 |
| 321 | 20240219 | 134000 | 1183892470 | 2225 | 2225 | 2225 | 2225 | 5 |
| 322 | 20240219 | 133900 | 1183881345 | 2230 | 2230 | 2230 | 2230 | 1 |
| 323 | 20240219 | 133800 | 1183879115 | 2220 | 2225 | 2225 | 2220 | 144 |
| 324 | 20240219 | 133700 | 1183559270 | 2220 | 2220 | 2220 | 2220 | 100 |
| 325 | 20240219 | 133600 | 1183337270 | 2220 | 2220 | 2220 | 2220 | 0 |
| 326 | 20240219 | 133500 | 1183337270 | 2220 | 2225 | 2225 | 2220 | 625 |
| 327 | 20240219 | 133400 | 1181949645 | 2225 | 2225 | 2225 | 2225 | 1532 |
| 328 | 20240219 | 133300 | 1178540945 | 2225 | 2225 | 2225 | 2225 | 3313 |
| 329 | 20240219 | 133200 | 1171169520 | 2225 | 2225 | 2230 | 2225 | 101 |
| 330 | 20240219 | 133100 | 1170944790 | 2230 | 2225 | 2230 | 2225 | 140 |
| 331 | 20240219 | 133000 | 1170632790 | 2225 | 2225 | 2225 | 2225 | 0 |
| 332 | 20240219 | 132900 | 1170632790 | 2225 | 2225 | 2230 | 2225 | 12 |
| 333 | 20240219 | 132800 | 1170606085 | 2230 | 2230 | 2230 | 2230 | 156 |
| 334 | 20240219 | 132700 | 1170258205 | 2225 | 2230 | 2230 | 2225 | 106 |
| 335 | 20240219 | 132600 | 1170021835 | 2225 | 2225 | 2225 | 2225 | 446 |
| 336 | 20240219 | 132500 | 1169029485 | 2225 | 2220 | 2225 | 2220 | 1219 |
| 337 | 20240219 | 132400 | 1166322660 | 2225 | 2220 | 2225 | 2215 | 5889 |
| 338 | 20240219 | 132300 | 1153220985 | 2215 | 2215 | 2215 | 2215 | 3984 |
| 339 | 20240219 | 132200 | 1144396425 | 2215 | 2220 | 2220 | 2215 | 1564 |
| 340 | 20240219 | 132100 | 1140931845 | 2220 | 2220 | 2220 | 2220 | 1208 |
| 341 | 20240219 | 132000 | 1138250085 | 2215 | 2220 | 2220 | 2215 | 549 |
| 342 | 20240219 | 131900 | 1137031540 | 2220 | 2225 | 2225 | 2220 | 1210 |
| 343 | 20240219 | 131800 | 1134339540 | 2230 | 2230 | 2230 | 2225 | 157 |
| 344 | 20240219 | 131700 | 1133990205 | 2230 | 2230 | 2230 | 2230 | 1775 |
| 345 | 20240219 | 131600 | 1130031955 | 2230 | 2230 | 2230 | 2225 | 52 |
| 346 | 20240219 | 131500 | 1129916000 | 2230 | 2230 | 2230 | 2230 | 1 |
| 347 | 20240219 | 131400 | 1129913770 | 2230 | 2230 | 2230 | 2230 | 0 |
| 348 | 20240219 | 131300 | 1129913770 | 2230 | 2230 | 2230 | 2230 | 700 |
| 349 | 20240219 | 131200 | 1128352770 | 2225 | 2225 | 2225 | 2225 | 442 |
| 350 | 20240219 | 131100 | 1127369320 | 2220 | 2230 | 2230 | 2215 | 10792 |
| 351 | 20240219 | 131000 | 1103388740 | 2230 | 2230 | 2230 | 2230 | 2 |
| 352 | 20240219 | 130900 | 1103384280 | 2230 | 2230 | 2230 | 2230 | 149 |
| 353 | 20240219 | 130800 | 1103052010 | 2230 | 2230 | 2230 | 2230 | 1 |
| 354 | 20240219 | 130700 | 1103049780 | 2230 | 2230 | 2230 | 2230 | 4220 |
| 355 | 20240219 | 130600 | 1093639180 | 2235 | 2235 | 2235 | 2235 | 0 |
| 356 | 20240219 | 130500 | 1093639180 | 2235 | 2235 | 2235 | 2235 | 186 |
| 357 | 20240219 | 130400 | 1093223470 | 2235 | 2235 | 2235 | 2235 | 3 |
| 358 | 20240219 | 130300 | 1093216765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 359 | 20240219 | 130200 | 1093216765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 360 | 20240219 | 130100 | 1093216765 | 2235 | 2230 | 2235 | 2230 | 310 |
| 361 | 20240219 | 130000 | 1092523940 | 2235 | 2235 | 2235 | 2235 | 0 |
| 362 | 20240219 | 125900 | 1092523940 | 2235 | 2235 | 2235 | 2235 | 10 |
| 363 | 20240219 | 125800 | 1092501590 | 2235 | 2230 | 2235 | 2230 | 1254 |
| 364 | 20240219 | 125700 | 1089705155 | 2230 | 2230 | 2230 | 2230 | 3400 |
| 365 | 20240219 | 125600 | 1082123155 | 2235 | 2235 | 2235 | 2230 | 2082 |
| 366 | 20240219 | 125500 | 1077475280 | 2235 | 2235 | 2235 | 2235 | 0 |
| 367 | 20240219 | 125400 | 1077475280 | 2235 | 2235 | 2235 | 2230 | 602 |
| 368 | 20240219 | 125300 | 1076130315 | 2235 | 2235 | 2235 | 2235 | 101 |
| 369 | 20240219 | 125200 | 1075904580 | 2235 | 2235 | 2235 | 2235 | 113 |
| 370 | 20240219 | 125100 | 1075652025 | 2235 | 2235 | 2235 | 2235 | 0 |
| 371 | 20240219 | 125000 | 1075652025 | 2235 | 2235 | 2235 | 2230 | 17 |
| 372 | 20240219 | 124900 | 1075614085 | 2235 | 2235 | 2235 | 2230 | 1857 |
| 373 | 20240219 | 124800 | 1071463695 | 2235 | 2235 | 2235 | 2230 | 1005 |
| 374 | 20240219 | 124700 | 1069217525 | 2235 | 2235 | 2235 | 2235 | 0 |
| 375 | 20240219 | 124600 | 1069217525 | 2235 | 2235 | 2235 | 2235 | 52 |
| 376 | 20240219 | 124500 | 1069101305 | 2235 | 2235 | 2235 | 2235 | 6141 |
| 377 | 20240219 | 124400 | 1055376170 | 2240 | 2235 | 2240 | 2235 | 3 |
| 378 | 20240219 | 124300 | 1055369455 | 2240 | 2240 | 2240 | 2240 | 20 |
| 379 | 20240219 | 124200 | 1055324655 | 2240 | 2240 | 2240 | 2240 | 33 |
| 380 | 20240219 | 124100 | 1055250735 | 2240 | 2240 | 2240 | 2240 | 346 |
| 381 | 20240219 | 124000 | 1054475695 | 2240 | 2240 | 2245 | 2240 | 3482 |
| 382 | 20240219 | 123900 | 1046676005 | 2245 | 2245 | 2245 | 2245 | 321 |
| 383 | 20240219 | 123800 | 1045955360 | 2245 | 2245 | 2245 | 2240 | 122 |
| 384 | 20240219 | 123700 | 1045681980 | 2250 | 2250 | 2250 | 2250 | 10 |
| 385 | 20240219 | 123600 | 1045659480 | 2240 | 2245 | 2250 | 2240 | 2672 |
| 386 | 20240219 | 123500 | 1039661625 | 2245 | 2245 | 2245 | 2245 | 1616 |
| 387 | 20240219 | 123400 | 1036033705 | 2245 | 2245 | 2245 | 2245 | 0 |
| 388 | 20240219 | 123300 | 1036033705 | 2245 | 2245 | 2245 | 2245 | 0 |
| 389 | 20240219 | 123200 | 1036033705 | 2245 | 2245 | 2245 | 2245 | 143 |
| 390 | 20240219 | 123100 | 1035712670 | 2245 | 2245 | 2245 | 2245 | 5 |
| 391 | 20240219 | 123000 | 1035701445 | 2245 | 2245 | 2245 | 2245 | 4 |
| 392 | 20240219 | 122900 | 1035692465 | 2245 | 2240 | 2245 | 2240 | 1055 |
| 393 | 20240219 | 122800 | 1033323995 | 2240 | 2240 | 2240 | 2240 | 0 |
| 394 | 20240219 | 122700 | 1033323995 | 2240 | 2240 | 2240 | 2240 | 0 |
| 395 | 20240219 | 122600 | 1033323995 | 2240 | 2240 | 2240 | 2240 | 1545 |
| 396 | 20240219 | 122500 | 1029863195 | 2240 | 2240 | 2240 | 2240 | 783 |
| 397 | 20240219 | 122400 | 1028109275 | 2245 | 2245 | 2245 | 2245 | 0 |
| 398 | 20240219 | 122300 | 1028109275 | 2245 | 2245 | 2245 | 2245 | 20 |
| 399 | 20240219 | 122200 | 1028064375 | 2250 | 2250 | 2250 | 2250 | 0 |
| 400 | 20240219 | 122100 | 1028064375 | 2250 | 2250 | 2250 | 2250 | 0 |
| 401 | 20240219 | 122000 | 1028064375 | 2250 | 2250 | 2250 | 2250 | 0 |
| 402 | 20240219 | 121900 | 1028064375 | 2250 | 2250 | 2250 | 2250 | 100 |
| 403 | 20240219 | 121800 | 1027839375 | 2250 | 2250 | 2250 | 2250 | 300 |
| 404 | 20240219 | 121700 | 1027164375 | 2240 | 2240 | 2240 | 2240 | 1539 |
| 405 | 20240219 | 121600 | 1023717015 | 2240 | 2240 | 2240 | 2240 | 1473 |
| 406 | 20240219 | 121500 | 1020417495 | 2245 | 2245 | 2245 | 2245 | 9 |
| 407 | 20240219 | 121400 | 1020397290 | 2250 | 2250 | 2250 | 2250 | 10 |
| 408 | 20240219 | 121300 | 1020374790 | 2250 | 2245 | 2250 | 2240 | 1103 |
| 409 | 20240219 | 121200 | 1017903920 | 2245 | 2250 | 2250 | 2245 | 4400 |
| 410 | 20240219 | 121100 | 1008025795 | 2250 | 2250 | 2250 | 2250 | 0 |
| 411 | 20240219 | 121000 | 1008025795 | 2250 | 2250 | 2250 | 2250 | 505 |
| 412 | 20240219 | 120900 | 1006889545 | 2250 | 2250 | 2250 | 2250 | 0 |
| 413 | 20240219 | 120800 | 1006889545 | 2250 | 2250 | 2250 | 2250 | 0 |
| 414 | 20240219 | 120700 | 1006889545 | 2250 | 2250 | 2250 | 2250 | 0 |
| 415 | 20240219 | 120600 | 1006889545 | 2250 | 2250 | 2250 | 2250 | 107 |
| 416 | 20240219 | 120500 | 1006648795 | 2250 | 2250 | 2250 | 2250 | 1798 |
| 417 | 20240219 | 120400 | 1002603295 | 2250 | 2250 | 2250 | 2250 | 50 |
| 418 | 20240219 | 120300 | 1002490795 | 2250 | 2250 | 2250 | 2250 | 88 |
| 419 | 20240219 | 120200 | 1002292795 | 2250 | 2250 | 2250 | 2250 | 1 |
| 420 | 20240219 | 120100 | 1002290545 | 2250 | 2250 | 2250 | 2250 | 150 |
| 421 | 20240219 | 120000 | 1001953045 | 2255 | 2245 | 2255 | 2245 | 72 |
| 422 | 20240219 | 115900 | 1001790735 | 2245 | 2245 | 2245 | 2245 | 1 |
| 423 | 20240219 | 115800 | 1001788490 | 2250 | 2250 | 2250 | 2250 | 3 |
| 424 | 20240219 | 115700 | 1001781740 | 2245 | 2245 | 2245 | 2245 | 0 |
| 425 | 20240219 | 115600 | 1001781740 | 2245 | 2250 | 2250 | 2245 | 69 |
| 426 | 20240219 | 115500 | 1001626830 | 2250 | 2250 | 2250 | 2245 | 593 |
| 427 | 20240219 | 115400 | 1000295535 | 2245 | 2255 | 2255 | 2245 | 505 |
| 428 | 20240219 | 115300 | 999161760 | 2245 | 2245 | 2245 | 2245 | 500 |
| 429 | 20240219 | 115200 | 998039260 | 2245 | 2245 | 2245 | 2245 | 0 |
| 430 | 20240219 | 115100 | 998039260 | 2245 | 2245 | 2245 | 2245 | 11 |
| 431 | 20240219 | 115000 | 998014565 | 2255 | 2250 | 2255 | 2250 | 2092 |
| 432 | 20240219 | 114900 | 993305050 | 2250 | 2250 | 2250 | 2250 | 1334 |
| 433 | 20240219 | 114800 | 990303550 | 2250 | 2250 | 2250 | 2250 | 15 |
| 434 | 20240219 | 114700 | 990269800 | 2250 | 2245 | 2250 | 2245 | 681 |
| 435 | 20240219 | 114600 | 988740950 | 2245 | 2245 | 2245 | 2245 | 5 |
| 436 | 20240219 | 114500 | 988729725 | 2250 | 2250 | 2250 | 2250 | 1 |
| 437 | 20240219 | 114400 | 988727475 | 2245 | 2245 | 2245 | 2245 | 10 |
| 438 | 20240219 | 114300 | 988705025 | 2245 | 2245 | 2245 | 2245 | 132 |
| 439 | 20240219 | 114200 | 988408685 | 2245 | 2240 | 2245 | 2240 | 88 |
| 440 | 20240219 | 114100 | 988211175 | 2245 | 2245 | 2245 | 2245 | 164 |
| 441 | 20240219 | 114000 | 987842995 | 2245 | 2245 | 2245 | 2245 | 1 |
| 442 | 20240219 | 113900 | 987840750 | 2240 | 2240 | 2240 | 2240 | 0 |
| 443 | 20240219 | 113800 | 987840750 | 2240 | 2240 | 2240 | 2240 | 0 |
| 444 | 20240219 | 113700 | 987840750 | 2240 | 2240 | 2240 | 2240 | 0 |
| 445 | 20240219 | 113600 | 987840750 | 2240 | 2240 | 2240 | 2240 | 100 |
| 446 | 20240219 | 113500 | 987616750 | 2245 | 2245 | 2245 | 2245 | 44 |
| 447 | 20240219 | 113400 | 987517970 | 2240 | 2240 | 2240 | 2240 | 400 |
| 448 | 20240219 | 113300 | 986621970 | 2240 | 2240 | 2240 | 2240 | 0 |
| 449 | 20240219 | 113200 | 986621970 | 2240 | 2240 | 2240 | 2240 | 7 |
| 450 | 20240219 | 113100 | 986606290 | 2245 | 2240 | 2245 | 2240 | 2500 |
| 451 | 20240219 | 113000 | 981006185 | 2240 | 2245 | 2245 | 2240 | 821 |
| 452 | 20240219 | 112900 | 979164230 | 2245 | 2245 | 2245 | 2245 | 1417 |
| 453 | 20240219 | 112800 | 975983065 | 2245 | 2240 | 2245 | 2240 | 58 |
| 454 | 20240219 | 112700 | 975853105 | 2240 | 2240 | 2240 | 2240 | 35 |
| 455 | 20240219 | 112600 | 975774705 | 2240 | 2240 | 2240 | 2235 | 398 |
| 456 | 20240219 | 112500 | 974884230 | 2240 | 2240 | 2240 | 2240 | 1078 |
| 457 | 20240219 | 112400 | 972469510 | 2235 | 2235 | 2235 | 2235 | 0 |
| 458 | 20240219 | 112300 | 972469510 | 2235 | 2250 | 2250 | 2235 | 8533 |
| 459 | 20240219 | 112200 | 953356270 | 2250 | 2245 | 2250 | 2245 | 2108 |
| 460 | 20240219 | 112100 | 948623760 | 2245 | 2245 | 2250 | 2245 | 7321 |
| 461 | 20240219 | 112000 | 932187365 | 2250 | 2250 | 2250 | 2250 | 921 |
| 462 | 20240219 | 111900 | 930115115 | 2250 | 2250 | 2250 | 2250 | 0 |
| 463 | 20240219 | 111800 | 930115115 | 2250 | 2250 | 2250 | 2250 | 0 |
| 464 | 20240219 | 111700 | 930115115 | 2250 | 2250 | 2250 | 2250 | 33 |
| 465 | 20240219 | 111600 | 930040865 | 2250 | 2250 | 2250 | 2250 | 3 |
| 466 | 20240219 | 111500 | 930034115 | 2255 | 2245 | 2255 | 2245 | 639 |
| 467 | 20240219 | 111400 | 928596750 | 2250 | 2250 | 2250 | 2250 | 2350 |
| 468 | 20240219 | 111300 | 923309250 | 2250 | 2250 | 2250 | 2250 | 106 |
| 469 | 20240219 | 111200 | 923070750 | 2250 | 2250 | 2250 | 2250 | 409 |
| 470 | 20240219 | 111100 | 922150500 | 2245 | 2245 | 2250 | 2245 | 648 |
| 471 | 20240219 | 111000 | 920695615 | 2250 | 2250 | 2250 | 2250 | 2302 |
| 472 | 20240219 | 110900 | 915516115 | 2250 | 2250 | 2250 | 2250 | 12 |
| 473 | 20240219 | 110800 | 915489115 | 2250 | 2250 | 2250 | 2250 | 0 |
| 474 | 20240219 | 110700 | 915489115 | 2250 | 2250 | 2250 | 2250 | 0 |
| 475 | 20240219 | 110600 | 915489115 | 2250 | 2250 | 2250 | 2250 | 0 |
| 476 | 20240219 | 110500 | 915489115 | 2250 | 2250 | 2250 | 2250 | 1 |
| 477 | 20240219 | 110400 | 915486865 | 2255 | 2255 | 2255 | 2255 | 1 |
| 478 | 20240219 | 110300 | 915484610 | 2255 | 2250 | 2255 | 2250 | 1585 |
| 479 | 20240219 | 110200 | 911910440 | 2255 | 2250 | 2255 | 2250 | 101 |
| 480 | 20240219 | 110100 | 911682690 | 2250 | 2250 | 2250 | 2250 | 107 |
| 481 | 20240219 | 110000 | 911441940 | 2255 | 2255 | 2255 | 2255 | 2 |
| 482 | 20240219 | 105900 | 911437430 | 2255 | 2250 | 2255 | 2245 | 3610 |
| 483 | 20240219 | 105800 | 903314925 | 2255 | 2255 | 2255 | 2255 | 575 |
| 484 | 20240219 | 105700 | 902018300 | 2255 | 2255 | 2255 | 2255 | 30 |
| 485 | 20240219 | 105600 | 901950650 | 2250 | 2250 | 2250 | 2250 | 5 |
| 486 | 20240219 | 105500 | 901939400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 487 | 20240219 | 105400 | 901939400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 488 | 20240219 | 105300 | 901939400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 489 | 20240219 | 105200 | 901939400 | 2250 | 2250 | 2250 | 2250 | 110 |
| 490 | 20240219 | 105100 | 901691900 | 2250 | 2255 | 2255 | 2250 | 305 |
| 491 | 20240219 | 105000 | 901005400 | 2255 | 2255 | 2255 | 2255 | 56 |
| 492 | 20240219 | 104900 | 900879120 | 2255 | 2255 | 2255 | 2255 | 30 |
| 493 | 20240219 | 104800 | 900811470 | 2255 | 2250 | 2255 | 2250 | 295 |
| 494 | 20240219 | 104700 | 900147715 | 2255 | 2255 | 2255 | 2255 | 34 |
| 495 | 20240219 | 104600 | 900071045 | 2255 | 2255 | 2255 | 2255 | 6 |
| 496 | 20240219 | 104500 | 900057515 | 2250 | 2250 | 2250 | 2250 | 2 |
| 497 | 20240219 | 104400 | 900053015 | 2250 | 2250 | 2250 | 2250 | 0 |
| 498 | 20240219 | 104300 | 900053015 | 2250 | 2250 | 2250 | 2250 | 981 |
| 499 | 20240219 | 104200 | 897845765 | 2250 | 2255 | 2255 | 2250 | 923 |
| 500 | 20240219 | 104100 | 895769000 | 2250 | 2250 | 2250 | 2250 | 2400 |
| 501 | 20240219 | 104000 | 890369000 | 2255 | 2255 | 2255 | 2255 | 266 |
| 502 | 20240219 | 103900 | 889769170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 503 | 20240219 | 103800 | 889769170 | 2250 | 2250 | 2250 | 2250 | 514 |
| 504 | 20240219 | 103700 | 888612670 | 2255 | 2255 | 2255 | 2255 | 90 |
| 505 | 20240219 | 103600 | 888409720 | 2255 | 2255 | 2255 | 2255 | 242 |
| 506 | 20240219 | 103500 | 887864010 | 2255 | 2250 | 2255 | 2250 | 4845 |
| 507 | 20240219 | 103400 | 876962545 | 2250 | 2250 | 2250 | 2250 | 0 |
| 508 | 20240219 | 103300 | 876962545 | 2250 | 2255 | 2255 | 2250 | 101 |
| 509 | 20240219 | 103200 | 876734795 | 2255 | 2255 | 2255 | 2255 | 514 |
| 510 | 20240219 | 103100 | 875575725 | 2255 | 2250 | 2255 | 2250 | 379 |
| 511 | 20240219 | 103000 | 874722850 | 2250 | 2255 | 2255 | 2250 | 5958 |
| 512 | 20240219 | 102900 | 861294270 | 2255 | 2260 | 2260 | 2255 | 619 |
| 513 | 20240219 | 102800 | 859898390 | 2255 | 2255 | 2255 | 2255 | 217 |
| 514 | 20240219 | 102700 | 859409055 | 2255 | 2255 | 2255 | 2255 | 68 |
| 515 | 20240219 | 102600 | 859255715 | 2260 | 2260 | 2260 | 2260 | 1582 |
| 516 | 20240219 | 102500 | 855680395 | 2260 | 2260 | 2260 | 2260 | 3 |
| 517 | 20240219 | 102400 | 855673615 | 2260 | 2260 | 2260 | 2260 | 1560 |
| 518 | 20240219 | 102300 | 852148015 | 2260 | 2260 | 2260 | 2260 | 1060 |
| 519 | 20240219 | 102200 | 849752415 | 2255 | 2260 | 2260 | 2255 | 3 |
| 520 | 20240219 | 102100 | 849745640 | 2260 | 2260 | 2260 | 2260 | 1715 |
| 521 | 20240219 | 102000 | 845869740 | 2260 | 2255 | 2260 | 2255 | 451 |
| 522 | 20240219 | 101900 | 844851110 | 2260 | 2255 | 2260 | 2255 | 518 |
| 523 | 20240219 | 101800 | 843682890 | 2255 | 2260 | 2265 | 2255 | 1715 |
| 524 | 20240219 | 101700 | 839807970 | 2265 | 2260 | 2265 | 2260 | 7469 |
| 525 | 20240219 | 101600 | 822927925 | 2260 | 2270 | 2270 | 2260 | 2476 |
| 526 | 20240219 | 101500 | 817319530 | 2265 | 2265 | 2265 | 2265 | 163 |
| 527 | 20240219 | 101400 | 816950335 | 2265 | 2270 | 2270 | 2265 | 2144 |
| 528 | 20240219 | 101300 | 812094085 | 2265 | 2265 | 2265 | 2265 | 1366 |
| 529 | 20240219 | 101200 | 809000095 | 2265 | 2270 | 2270 | 2265 | 567 |
| 530 | 20240219 | 101100 | 807713635 | 2265 | 2265 | 2265 | 2265 | 169 |
| 531 | 20240219 | 101000 | 807330850 | 2265 | 2265 | 2265 | 2265 | 1107 |
| 532 | 20240219 | 100900 | 804823495 | 2270 | 2265 | 2270 | 2265 | 1500 |
| 533 | 20240219 | 100800 | 801425465 | 2265 | 2265 | 2265 | 2265 | 7883 |
| 534 | 20240219 | 100700 | 783570470 | 2270 | 2275 | 2275 | 2270 | 7292 |
| 535 | 20240219 | 100600 | 767017625 | 2275 | 2275 | 2275 | 2275 | 126 |
| 536 | 20240219 | 100500 | 766730975 | 2275 | 2270 | 2275 | 2270 | 243 |
| 537 | 20240219 | 100400 | 766178260 | 2275 | 2275 | 2275 | 2275 | 0 |
| 538 | 20240219 | 100300 | 766178260 | 2275 | 2270 | 2275 | 2270 | 238 |
| 539 | 20240219 | 100200 | 765637945 | 2270 | 2270 | 2270 | 2270 | 40 |
| 540 | 20240219 | 100100 | 765547145 | 2275 | 2275 | 2275 | 2275 | 0 |
| 541 | 20240219 | 100000 | 765547145 | 2275 | 2275 | 2275 | 2270 | 292 |
| 542 | 20240219 | 095900 | 764882855 | 2275 | 2275 | 2275 | 2270 | 700 |
| 543 | 20240219 | 095800 | 763290360 | 2270 | 2270 | 2270 | 2270 | 1722 |
| 544 | 20240219 | 095700 | 759381420 | 2270 | 2275 | 2275 | 2270 | 509 |
| 545 | 20240219 | 095600 | 758223490 | 2275 | 2270 | 2275 | 2270 | 984 |
| 546 | 20240219 | 095500 | 755985560 | 2270 | 2275 | 2275 | 2270 | 2992 |
| 547 | 20240219 | 095400 | 749180165 | 2275 | 2270 | 2275 | 2270 | 2526 |
| 548 | 20240219 | 095300 | 743445050 | 2270 | 2275 | 2275 | 2270 | 300 |
| 549 | 20240219 | 095200 | 742763550 | 2270 | 2275 | 2275 | 2265 | 769 |
| 550 | 20240219 | 095100 | 741019345 | 2275 | 2275 | 2280 | 2275 | 228 |
| 551 | 20240219 | 095000 | 740500635 | 2275 | 2270 | 2275 | 2265 | 9009 |
| 552 | 20240219 | 094900 | 720045840 | 2265 | 2265 | 2265 | 2265 | 203 |
| 553 | 20240219 | 094800 | 719586045 | 2265 | 2265 | 2265 | 2265 | 47 |
| 554 | 20240219 | 094700 | 719479590 | 2265 | 2265 | 2265 | 2265 | 62 |
| 555 | 20240219 | 094600 | 719339160 | 2270 | 2265 | 2270 | 2265 | 1517 |
| 556 | 20240219 | 094500 | 715900570 | 2265 | 2265 | 2265 | 2265 | 480 |
| 557 | 20240219 | 094400 | 714813370 | 2260 | 2270 | 2275 | 2260 | 4016 |
| 558 | 20240219 | 094300 | 705716790 | 2265 | 2265 | 2265 | 2265 | 285 |
| 559 | 20240219 | 094200 | 705071265 | 2270 | 2270 | 2275 | 2270 | 1213 |
| 560 | 20240219 | 094100 | 702317750 | 2275 | 2275 | 2275 | 2270 | 2810 |
| 561 | 20240219 | 094000 | 695925955 | 2270 | 2265 | 2270 | 2265 | 3116 |
| 562 | 20240219 | 093900 | 688852640 | 2270 | 2265 | 2270 | 2265 | 2179 |
| 563 | 20240219 | 093800 | 683917200 | 2265 | 2265 | 2265 | 2265 | 323 |
| 564 | 20240219 | 093700 | 683185605 | 2265 | 2265 | 2265 | 2265 | 60 |
| 565 | 20240219 | 093600 | 683049705 | 2270 | 2265 | 2270 | 2265 | 4494 |
| 566 | 20240219 | 093500 | 672870675 | 2265 | 2270 | 2270 | 2265 | 300 |
| 567 | 20240219 | 093400 | 672190675 | 2270 | 2265 | 2270 | 2265 | 5938 |
| 568 | 20240219 | 093300 | 658738415 | 2270 | 2280 | 2280 | 2270 | 3595 |
| 569 | 20240219 | 093200 | 650577755 | 2270 | 2275 | 2280 | 2270 | 1590 |
| 570 | 20240219 | 093100 | 646960260 | 2275 | 2270 | 2275 | 2270 | 12291 |
| 571 | 20240219 | 093000 | 619045010 | 2265 | 2260 | 2265 | 2260 | 2133 |
| 572 | 20240219 | 092900 | 614220280 | 2265 | 2265 | 2270 | 2260 | 508 |
| 573 | 20240219 | 092800 | 613070035 | 2265 | 2265 | 2265 | 2260 | 4416 |
| 574 | 20240219 | 092700 | 603075670 | 2265 | 2265 | 2265 | 2265 | 2411 |
| 575 | 20240219 | 092600 | 597614755 | 2265 | 2265 | 2265 | 2265 | 408 |
| 576 | 20240219 | 092500 | 596690635 | 2260 | 2270 | 2270 | 2260 | 4250 |
| 577 | 20240219 | 092400 | 587053475 | 2270 | 2260 | 2270 | 2260 | 287 |
| 578 | 20240219 | 092300 | 586403815 | 2260 | 2265 | 2265 | 2260 | 4562 |
| 579 | 20240219 | 092200 | 576070890 | 2265 | 2275 | 2275 | 2265 | 6466 |
| 580 | 20240219 | 092100 | 561398450 | 2275 | 2270 | 2275 | 2270 | 5609 |
| 581 | 20240219 | 092000 | 548646720 | 2270 | 2275 | 2275 | 2270 | 404 |
| 582 | 20240219 | 091900 | 547729530 | 2275 | 2275 | 2280 | 2270 | 4072 |
| 583 | 20240219 | 091800 | 538470620 | 2275 | 2280 | 2280 | 2275 | 4771 |
| 584 | 20240219 | 091700 | 527608555 | 2280 | 2270 | 2280 | 2265 | 12476 |
| 585 | 20240219 | 091600 | 499236995 | 2270 | 2265 | 2270 | 2260 | 2984 |
| 586 | 20240219 | 091500 | 492469485 | 2260 | 2260 | 2260 | 2255 | 2337 |
| 587 | 20240219 | 091400 | 487188800 | 2260 | 2255 | 2260 | 2255 | 167 |
| 588 | 20240219 | 091300 | 486811665 | 2255 | 2250 | 2255 | 2250 | 6356 |
| 589 | 20240219 | 091200 | 472494385 | 2250 | 2265 | 2265 | 2250 | 17820 |
| 590 | 20240219 | 091100 | 432293265 | 2260 | 2255 | 2265 | 2250 | 2081 |
| 591 | 20240219 | 091000 | 427594480 | 2255 | 2245 | 2255 | 2245 | 2424 |
| 592 | 20240219 | 090900 | 422135435 | 2250 | 2235 | 2250 | 2220 | 2285 |
| 593 | 20240219 | 090800 | 417020070 | 2215 | 2255 | 2255 | 2215 | 16252 |
| 594 | 20240219 | 090700 | 380649770 | 2255 | 2270 | 2270 | 2255 | 4439 |
| 595 | 20240219 | 090600 | 370607990 | 2270 | 2265 | 2275 | 2265 | 6543 |
| 596 | 20240219 | 090500 | 355760180 | 2265 | 2260 | 2270 | 2255 | 9031 |
| 597 | 20240219 | 090400 | 335304405 | 2265 | 2270 | 2270 | 2260 | 4693 |
| 598 | 20240219 | 090300 | 324680955 | 2270 | 2280 | 2285 | 2260 | 7992 |
| 599 | 20240219 | 090200 | 306500330 | 2280 | 2300 | 2315 | 2280 | 16763 |
| 600 | 20240219 | 090100 | 268002975 | 2310 | 2240 | 2310 | 2240 | 99753 |
| 601 | 20240219 | 090000 | 43314755 | 2250 | 2255 | 2270 | 2240 | 19232 |