29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 7712 |
| 3 | 20240219 | 190100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20240219 | 190000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20240219 | 185900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20240219 | 185800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20240219 | 185700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20240219 | 185600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20240219 | 185500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20240219 | 185400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20240219 | 185300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20240219 | 185200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20240219 | 185100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20240219 | 185000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20240219 | 184900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20240219 | 184800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20240219 | 184700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20240219 | 184600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20240219 | 184500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20240219 | 184400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20240219 | 184300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20240219 | 184200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20240219 | 184100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20240219 | 184000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20240219 | 183900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20240219 | 183800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20240219 | 183700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20240219 | 183600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20240219 | 183500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20240219 | 183400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20240219 | 183300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20240219 | 183200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 7712 |
| 33 | 20240219 | 183100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20240219 | 183000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20240219 | 182900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20240219 | 182800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20240219 | 182700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20240219 | 182600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20240219 | 182500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20240219 | 182400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20240219 | 182300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20240219 | 182200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20240219 | 182100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20240219 | 182000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20240219 | 181900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20240219 | 181800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20240219 | 181700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20240219 | 181600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20240219 | 181500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20240219 | 181400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20240219 | 181300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20240219 | 181200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20240219 | 181100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20240219 | 181000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20240219 | 180900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20240219 | 180800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20240219 | 180700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20240219 | 180600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20240219 | 180500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20240219 | 180400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20240219 | 180300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20240219 | 180200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 7712 |
| 63 | 20240219 | 180100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20240219 | 180000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20240219 | 175900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20240219 | 175800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20240219 | 175700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20240219 | 175600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20240219 | 175500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20240219 | 175400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20240219 | 175300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20240219 | 175200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20240219 | 175100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20240219 | 175000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20240219 | 174900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20240219 | 174800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20240219 | 174700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20240219 | 174600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20240219 | 174500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20240219 | 174400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20240219 | 174300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20240219 | 174200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20240219 | 174100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20240219 | 174000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20240219 | 173900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20240219 | 173800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20240219 | 173700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20240219 | 173600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20240219 | 173500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20240219 | 173400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20240219 | 173300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20240219 | 173200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 7712 |
| 93 | 20240219 | 173100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20240219 | 173000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20240219 | 172900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20240219 | 172800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20240219 | 172700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20240219 | 172600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20240219 | 172500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20240219 | 172400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20240219 | 172300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20240219 | 172200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20240219 | 172100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20240219 | 172000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20240219 | 171900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20240219 | 171800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20240219 | 171700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20240219 | 171600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20240219 | 171500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20240219 | 171400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20240219 | 171300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20240219 | 171200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20240219 | 171100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20240219 | 171000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20240219 | 170900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20240219 | 170800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20240219 | 170700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20240219 | 170600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20240219 | 170500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20240219 | 170400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20240219 | 170300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20240219 | 170200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 7712 |
| 123 | 20240219 | 170100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20240219 | 170000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20240219 | 165900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20240219 | 165800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20240219 | 165700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20240219 | 165600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20240219 | 165500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20240219 | 165400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20240219 | 165300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20240219 | 165200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20240219 | 165100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20240219 | 165000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20240219 | 164900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20240219 | 164800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20240219 | 164700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20240219 | 164600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20240219 | 164500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20240219 | 164400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20240219 | 164300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20240219 | 164200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20240219 | 164100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20240219 | 164000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20240219 | 163900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20240219 | 163800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20240219 | 163700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20240219 | 163600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20240219 | 163500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20240219 | 163400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20240219 | 163300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20240219 | 163200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 7712 |
| 153 | 20240219 | 163100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20240219 | 163000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20240219 | 162900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20240219 | 162800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20240219 | 162700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20240219 | 162600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20240219 | 162500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20240219 | 162400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20240219 | 162300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20240219 | 162200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20240219 | 162100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20240219 | 162000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20240219 | 161900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20240219 | 161800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20240219 | 161700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20240219 | 161600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20240219 | 161500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20240219 | 161400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20240219 | 161300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20240219 | 161200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20240219 | 161100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20240219 | 161000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20240219 | 160900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20240219 | 160800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20240219 | 160700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20240219 | 160600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20240219 | 160500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20240219 | 160400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20240219 | 160300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20240219 | 160200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 7712 |
| 183 | 20240219 | 160100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20240219 | 160000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20240219 | 155900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20240219 | 155800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20240219 | 155700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20240219 | 155600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20240219 | 155500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20240219 | 155400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20240219 | 155300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20240219 | 155200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20240219 | 155100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20240219 | 155000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20240219 | 154900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20240219 | 154800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20240219 | 154700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20240219 | 154600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20240219 | 154500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20240219 | 154400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20240219 | 154300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20240219 | 154200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20240219 | 154100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20240219 | 154000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20240219 | 153900 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20240219 | 153800 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20240219 | 153700 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20240219 | 153600 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 209 | 20240219 | 153500 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 210 | 20240219 | 153400 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 211 | 20240219 | 153300 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 212 | 20240219 | 153200 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 7712 |
| 213 | 20240219 | 153100 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 0 |
| 214 | 20240219 | 153000 | 1150339025 | 2515 | 2515 | 2515 | 2515 | 7712 |
| 215 | 20240219 | 152900 | 1130943345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 216 | 20240219 | 152800 | 1130943345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 217 | 20240219 | 152700 | 1130943345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 218 | 20240219 | 152600 | 1130943345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 219 | 20240219 | 152500 | 1130943345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 220 | 20240219 | 152400 | 1130943345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 221 | 20240219 | 152300 | 1130943345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 222 | 20240219 | 152200 | 1130943345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 223 | 20240219 | 152100 | 1130943345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 224 | 20240219 | 152000 | 1130943345 | 2535 | 2535 | 2535 | 2535 | 0 |
| 225 | 20240219 | 151900 | 1130943345 | 2535 | 2535 | 2535 | 2515 | 1251 |
| 226 | 20240219 | 151800 | 1127772195 | 2535 | 2525 | 2535 | 2525 | 11330 |
| 227 | 20240219 | 151700 | 1099112465 | 2515 | 2525 | 2525 | 2515 | 759 |
| 228 | 20240219 | 151600 | 1097203210 | 2525 | 2530 | 2530 | 2520 | 2105 |
| 229 | 20240219 | 151500 | 1091898080 | 2525 | 2510 | 2525 | 2510 | 12806 |
| 230 | 20240219 | 151400 | 1059649320 | 2510 | 2510 | 2510 | 2510 | 2 |
| 231 | 20240219 | 151300 | 1059644300 | 2510 | 2510 | 2510 | 2510 | 11 |
| 232 | 20240219 | 151200 | 1059616690 | 2510 | 2510 | 2510 | 2510 | 3 |
| 233 | 20240219 | 151100 | 1059609160 | 2505 | 2505 | 2505 | 2505 | 0 |
| 234 | 20240219 | 151000 | 1059609160 | 2505 | 2505 | 2505 | 2505 | 1 |
| 235 | 20240219 | 150900 | 1059606655 | 2505 | 2510 | 2510 | 2505 | 124 |
| 236 | 20240219 | 150800 | 1059296030 | 2510 | 2510 | 2510 | 2510 | 0 |
| 237 | 20240219 | 150700 | 1059296030 | 2510 | 2505 | 2510 | 2500 | 1092 |
| 238 | 20240219 | 150600 | 1056562115 | 2505 | 2505 | 2505 | 2505 | 3 |
| 239 | 20240219 | 150500 | 1056554600 | 2510 | 2505 | 2510 | 2505 | 795 |
| 240 | 20240219 | 150400 | 1054559320 | 2505 | 2505 | 2505 | 2505 | 0 |
| 241 | 20240219 | 150300 | 1054559320 | 2505 | 2505 | 2510 | 2470 | 10827 |
| 242 | 20240219 | 150200 | 1027613130 | 2510 | 2510 | 2510 | 2510 | 23 |
| 243 | 20240219 | 150100 | 1027555400 | 2510 | 2510 | 2510 | 2510 | 21 |
| 244 | 20240219 | 150000 | 1027502690 | 2510 | 2510 | 2510 | 2510 | 7 |
| 245 | 20240219 | 145900 | 1027485120 | 2510 | 2510 | 2510 | 2510 | 0 |
| 246 | 20240219 | 145800 | 1027485120 | 2510 | 2510 | 2510 | 2510 | 1874 |
| 247 | 20240219 | 145700 | 1022781380 | 2510 | 2505 | 2510 | 2500 | 521 |
| 248 | 20240219 | 145600 | 1021476540 | 2510 | 2505 | 2510 | 2505 | 46 |
| 249 | 20240219 | 145500 | 1021361110 | 2510 | 2510 | 2510 | 2500 | 45 |
| 250 | 20240219 | 145400 | 1021248390 | 2500 | 2510 | 2510 | 2500 | 1727 |
| 251 | 20240219 | 145300 | 1016922610 | 2510 | 2510 | 2510 | 2510 | 1 |
| 252 | 20240219 | 145200 | 1016920100 | 2500 | 2505 | 2505 | 2500 | 2230 |
| 253 | 20240219 | 145100 | 1011344545 | 2505 | 2505 | 2505 | 2500 | 8359 |
| 254 | 20240219 | 145000 | 990432475 | 2500 | 2510 | 2510 | 2500 | 2933 |
| 255 | 20240219 | 144900 | 983099055 | 2500 | 2510 | 2515 | 2500 | 20458 |
| 256 | 20240219 | 144800 | 931880250 | 2510 | 2515 | 2515 | 2510 | 510 |
| 257 | 20240219 | 144700 | 930600100 | 2515 | 2510 | 2515 | 2510 | 642 |
| 258 | 20240219 | 144600 | 928986670 | 2515 | 2515 | 2515 | 2515 | 39 |
| 259 | 20240219 | 144500 | 928888585 | 2515 | 2515 | 2515 | 2510 | 763 |
| 260 | 20240219 | 144400 | 926972940 | 2520 | 2515 | 2520 | 2515 | 3669 |
| 261 | 20240219 | 144300 | 917745390 | 2515 | 2515 | 2520 | 2515 | 4310 |
| 262 | 20240219 | 144200 | 906905730 | 2515 | 2520 | 2520 | 2515 | 5699 |
| 263 | 20240219 | 144100 | 892572730 | 2510 | 2515 | 2515 | 2510 | 3852 |
| 264 | 20240219 | 144000 | 882889210 | 2515 | 2520 | 2520 | 2515 | 6965 |
| 265 | 20240219 | 143900 | 865348335 | 2520 | 2515 | 2520 | 2515 | 154 |
| 266 | 20240219 | 143800 | 864961020 | 2515 | 2515 | 2515 | 2515 | 1 |
| 267 | 20240219 | 143700 | 864958505 | 2505 | 2515 | 2515 | 2505 | 537 |
| 268 | 20240219 | 143600 | 863613120 | 2515 | 2515 | 2515 | 2510 | 1557 |
| 269 | 20240219 | 143500 | 859702265 | 2515 | 2515 | 2515 | 2510 | 247 |
| 270 | 20240219 | 143400 | 859082020 | 2510 | 2515 | 2515 | 2510 | 33 |
| 271 | 20240219 | 143300 | 858999180 | 2515 | 2510 | 2515 | 2510 | 26 |
| 272 | 20240219 | 143200 | 858933910 | 2510 | 2515 | 2515 | 2510 | 554 |
| 273 | 20240219 | 143100 | 857543255 | 2515 | 2515 | 2515 | 2515 | 101 |
| 274 | 20240219 | 143000 | 857289240 | 2515 | 2515 | 2515 | 2515 | 874 |
| 275 | 20240219 | 142900 | 855091130 | 2520 | 2515 | 2520 | 2515 | 403 |
| 276 | 20240219 | 142800 | 854077570 | 2515 | 2515 | 2515 | 2515 | 0 |
| 277 | 20240219 | 142700 | 854077570 | 2515 | 2515 | 2515 | 2515 | 1100 |
| 278 | 20240219 | 142600 | 851311070 | 2515 | 2515 | 2515 | 2515 | 0 |
| 279 | 20240219 | 142500 | 851311070 | 2515 | 2510 | 2515 | 2510 | 1711 |
| 280 | 20240219 | 142400 | 847016455 | 2510 | 2510 | 2510 | 2510 | 448 |
| 281 | 20240219 | 142300 | 845891975 | 2510 | 2510 | 2515 | 2510 | 380 |
| 282 | 20240219 | 142200 | 844937875 | 2510 | 2510 | 2515 | 2510 | 1344 |
| 283 | 20240219 | 142100 | 841560735 | 2510 | 2515 | 2515 | 2510 | 112 |
| 284 | 20240219 | 142000 | 841279610 | 2515 | 2515 | 2515 | 2515 | 402 |
| 285 | 20240219 | 141900 | 840268580 | 2515 | 2510 | 2515 | 2510 | 512 |
| 286 | 20240219 | 141800 | 838983450 | 2520 | 2520 | 2520 | 2520 | 0 |
| 287 | 20240219 | 141700 | 838983450 | 2520 | 2510 | 2520 | 2510 | 4343 |
| 288 | 20240219 | 141600 | 828082490 | 2515 | 2515 | 2515 | 2515 | 0 |
| 289 | 20240219 | 141500 | 828082490 | 2515 | 2515 | 2520 | 2515 | 1414 |
| 290 | 20240219 | 141400 | 824526275 | 2515 | 2515 | 2515 | 2515 | 0 |
| 291 | 20240219 | 141300 | 824526275 | 2515 | 2515 | 2515 | 2515 | 119 |
| 292 | 20240219 | 141200 | 824226990 | 2515 | 2515 | 2515 | 2515 | 2204 |
| 293 | 20240219 | 141100 | 818683930 | 2515 | 2515 | 2515 | 2515 | 30 |
| 294 | 20240219 | 141000 | 818608480 | 2515 | 2510 | 2515 | 2510 | 902 |
| 295 | 20240219 | 140900 | 816339955 | 2510 | 2510 | 2510 | 2510 | 280 |
| 296 | 20240219 | 140800 | 815637155 | 2510 | 2510 | 2510 | 2510 | 301 |
| 297 | 20240219 | 140700 | 814881645 | 2510 | 2510 | 2510 | 2510 | 1389 |
| 298 | 20240219 | 140600 | 811395255 | 2515 | 2515 | 2515 | 2515 | 33 |
| 299 | 20240219 | 140500 | 811312260 | 2515 | 2520 | 2520 | 2515 | 302 |
| 300 | 20240219 | 140400 | 810551230 | 2510 | 2510 | 2510 | 2510 | 0 |
| 301 | 20240219 | 140300 | 810551230 | 2510 | 2510 | 2510 | 2510 | 10 |
| 302 | 20240219 | 140200 | 810526130 | 2510 | 2510 | 2510 | 2510 | 103 |
| 303 | 20240219 | 140100 | 810267600 | 2510 | 2510 | 2510 | 2510 | 0 |
| 304 | 20240219 | 140000 | 810267600 | 2510 | 2510 | 2510 | 2510 | 89 |
| 305 | 20240219 | 135900 | 810044210 | 2520 | 2510 | 2520 | 2510 | 101 |
| 306 | 20240219 | 135800 | 809790690 | 2515 | 2515 | 2515 | 2515 | 0 |
| 307 | 20240219 | 135700 | 809790690 | 2515 | 2515 | 2515 | 2515 | 50 |
| 308 | 20240219 | 135600 | 809664940 | 2510 | 2520 | 2520 | 2510 | 6715 |
| 309 | 20240219 | 135500 | 792806480 | 2520 | 2520 | 2520 | 2520 | 3 |
| 310 | 20240219 | 135400 | 792798920 | 2520 | 2515 | 2520 | 2515 | 11 |
| 311 | 20240219 | 135300 | 792771225 | 2515 | 2520 | 2520 | 2515 | 610 |
| 312 | 20240219 | 135200 | 791237025 | 2520 | 2520 | 2520 | 2520 | 0 |
| 313 | 20240219 | 135100 | 791237025 | 2520 | 2520 | 2520 | 2520 | 300 |
| 314 | 20240219 | 135000 | 790481025 | 2520 | 2520 | 2520 | 2520 | 90 |
| 315 | 20240219 | 134900 | 790254225 | 2520 | 2520 | 2520 | 2520 | 327 |
| 316 | 20240219 | 134800 | 789430185 | 2525 | 2525 | 2525 | 2525 | 0 |
| 317 | 20240219 | 134700 | 789430185 | 2525 | 2525 | 2525 | 2525 | 5 |
| 318 | 20240219 | 134600 | 789417560 | 2520 | 2520 | 2520 | 2520 | 4 |
| 319 | 20240219 | 134500 | 789407480 | 2520 | 2520 | 2520 | 2520 | 0 |
| 320 | 20240219 | 134400 | 789407480 | 2520 | 2525 | 2525 | 2520 | 544 |
| 321 | 20240219 | 134300 | 788036475 | 2520 | 2520 | 2520 | 2520 | 0 |
| 322 | 20240219 | 134200 | 788036475 | 2520 | 2520 | 2520 | 2520 | 364 |
| 323 | 20240219 | 134100 | 787119195 | 2520 | 2520 | 2520 | 2520 | 634 |
| 324 | 20240219 | 134000 | 785521515 | 2520 | 2520 | 2520 | 2520 | 412 |
| 325 | 20240219 | 133900 | 784483275 | 2520 | 2520 | 2520 | 2520 | 4 |
| 326 | 20240219 | 133800 | 784473195 | 2520 | 2520 | 2520 | 2520 | 28 |
| 327 | 20240219 | 133700 | 784402635 | 2520 | 2520 | 2520 | 2520 | 2 |
| 328 | 20240219 | 133600 | 784397595 | 2525 | 2515 | 2525 | 2515 | 603 |
| 329 | 20240219 | 133500 | 782881020 | 2515 | 2515 | 2515 | 2515 | 100 |
| 330 | 20240219 | 133400 | 782629520 | 2520 | 2515 | 2520 | 2515 | 2799 |
| 331 | 20240219 | 133300 | 775589535 | 2515 | 2520 | 2520 | 2515 | 290 |
| 332 | 20240219 | 133200 | 774858755 | 2525 | 2525 | 2525 | 2525 | 0 |
| 333 | 20240219 | 133100 | 774858755 | 2525 | 2520 | 2525 | 2520 | 184 |
| 334 | 20240219 | 133000 | 774394575 | 2525 | 2525 | 2525 | 2525 | 6 |
| 335 | 20240219 | 132900 | 774379425 | 2525 | 2525 | 2525 | 2525 | 84 |
| 336 | 20240219 | 132800 | 774167325 | 2525 | 2520 | 2525 | 2520 | 80 |
| 337 | 20240219 | 132700 | 773965465 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 338 | 20240219 | 132600 | 771445465 | 2525 | 2525 | 2525 | 2525 | 300 |
| 339 | 20240219 | 132500 | 770687965 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 340 | 20240219 | 132400 | 768167965 | 2520 | 2520 | 2520 | 2520 | 212 |
| 341 | 20240219 | 132300 | 767633725 | 2520 | 2520 | 2520 | 2520 | 1300 |
| 342 | 20240219 | 132200 | 764357725 | 2525 | 2530 | 2530 | 2525 | 43 |
| 343 | 20240219 | 132100 | 764248950 | 2525 | 2525 | 2525 | 2525 | 0 |
| 344 | 20240219 | 132000 | 764248950 | 2525 | 2525 | 2525 | 2525 | 158 |
| 345 | 20240219 | 131900 | 763850000 | 2530 | 2530 | 2530 | 2530 | 0 |
| 346 | 20240219 | 131800 | 763850000 | 2530 | 2520 | 2530 | 2520 | 421 |
| 347 | 20240219 | 131700 | 762787870 | 2520 | 2520 | 2520 | 2520 | 43 |
| 348 | 20240219 | 131600 | 762679510 | 2515 | 2525 | 2525 | 2515 | 789 |
| 349 | 20240219 | 131500 | 760692265 | 2520 | 2520 | 2520 | 2520 | 0 |
| 350 | 20240219 | 131400 | 760692265 | 2520 | 2520 | 2520 | 2520 | 571 |
| 351 | 20240219 | 131300 | 759253345 | 2530 | 2530 | 2530 | 2530 | 50 |
| 352 | 20240219 | 131200 | 759126845 | 2530 | 2515 | 2530 | 2515 | 343 |
| 353 | 20240219 | 131100 | 758259805 | 2515 | 2515 | 2515 | 2515 | 6 |
| 354 | 20240219 | 131000 | 758244715 | 2530 | 2530 | 2530 | 2530 | 1 |
| 355 | 20240219 | 130900 | 758242185 | 2515 | 2515 | 2515 | 2515 | 100 |
| 356 | 20240219 | 130800 | 757990685 | 2515 | 2520 | 2520 | 2515 | 5250 |
| 357 | 20240219 | 130700 | 744776905 | 2525 | 2525 | 2525 | 2525 | 819 |
| 358 | 20240219 | 130600 | 742708930 | 2530 | 2530 | 2530 | 2530 | 0 |
| 359 | 20240219 | 130500 | 742708930 | 2530 | 2530 | 2530 | 2530 | 14 |
| 360 | 20240219 | 130400 | 742673510 | 2525 | 2530 | 2530 | 2525 | 20 |
| 361 | 20240219 | 130300 | 742622955 | 2525 | 2525 | 2525 | 2525 | 0 |
| 362 | 20240219 | 130200 | 742622955 | 2525 | 2525 | 2525 | 2525 | 300 |
| 363 | 20240219 | 130100 | 741865455 | 2530 | 2525 | 2530 | 2525 | 1479 |
| 364 | 20240219 | 130000 | 738130225 | 2530 | 2530 | 2530 | 2530 | 145 |
| 365 | 20240219 | 125900 | 737763375 | 2530 | 2530 | 2530 | 2530 | 11 |
| 366 | 20240219 | 125800 | 737735545 | 2530 | 2530 | 2530 | 2530 | 0 |
| 367 | 20240219 | 125700 | 737735545 | 2530 | 2530 | 2530 | 2530 | 206 |
| 368 | 20240219 | 125600 | 737214365 | 2530 | 2530 | 2530 | 2530 | 357 |
| 369 | 20240219 | 125500 | 736311155 | 2530 | 2530 | 2530 | 2530 | 164 |
| 370 | 20240219 | 125400 | 735896235 | 2530 | 2530 | 2535 | 2530 | 1257 |
| 371 | 20240219 | 125300 | 732710525 | 2530 | 2530 | 2530 | 2525 | 3076 |
| 372 | 20240219 | 125200 | 724928365 | 2530 | 2525 | 2530 | 2525 | 6 |
| 373 | 20240219 | 125100 | 724913205 | 2525 | 2525 | 2525 | 2525 | 1 |
| 374 | 20240219 | 125000 | 724910680 | 2520 | 2525 | 2525 | 2520 | 120 |
| 375 | 20240219 | 124900 | 724608260 | 2530 | 2530 | 2530 | 2530 | 205 |
| 376 | 20240219 | 124800 | 724089610 | 2530 | 2530 | 2530 | 2530 | 1 |
| 377 | 20240219 | 124700 | 724087080 | 2520 | 2520 | 2520 | 2520 | 1250 |
| 378 | 20240219 | 124600 | 720937080 | 2520 | 2520 | 2520 | 2520 | 2 |
| 379 | 20240219 | 124500 | 720932040 | 2535 | 2535 | 2535 | 2535 | 0 |
| 380 | 20240219 | 124400 | 720932040 | 2535 | 2530 | 2535 | 2530 | 399 |
| 381 | 20240219 | 124300 | 719922065 | 2530 | 2530 | 2530 | 2530 | 300 |
| 382 | 20240219 | 124200 | 719163065 | 2530 | 2530 | 2530 | 2530 | 2 |
| 383 | 20240219 | 124100 | 719158005 | 2530 | 2530 | 2530 | 2530 | 79 |
| 384 | 20240219 | 124000 | 718958135 | 2530 | 2530 | 2530 | 2530 | 0 |
| 385 | 20240219 | 123900 | 718958135 | 2530 | 2535 | 2535 | 2530 | 1738 |
| 386 | 20240219 | 123800 | 714560795 | 2540 | 2540 | 2540 | 2540 | 0 |
| 387 | 20240219 | 123700 | 714560795 | 2540 | 2540 | 2540 | 2540 | 1 |
| 388 | 20240219 | 123600 | 714558255 | 2540 | 2540 | 2540 | 2540 | 501 |
| 389 | 20240219 | 123500 | 713285715 | 2530 | 2530 | 2530 | 2530 | 0 |
| 390 | 20240219 | 123400 | 713285715 | 2530 | 2530 | 2530 | 2530 | 26 |
| 391 | 20240219 | 123300 | 713219935 | 2530 | 2530 | 2530 | 2530 | 1 |
| 392 | 20240219 | 123200 | 713217405 | 2530 | 2525 | 2530 | 2525 | 1484 |
| 393 | 20240219 | 123100 | 709469075 | 2525 | 2525 | 2525 | 2525 | 1770 |
| 394 | 20240219 | 123000 | 704999825 | 2530 | 2540 | 2540 | 2530 | 1019 |
| 395 | 20240219 | 122900 | 702419060 | 2540 | 2535 | 2540 | 2535 | 300 |
| 396 | 20240219 | 122800 | 701658160 | 2540 | 2535 | 2540 | 2535 | 2287 |
| 397 | 20240219 | 122700 | 695859040 | 2535 | 2535 | 2535 | 2535 | 0 |
| 398 | 20240219 | 122600 | 695859040 | 2535 | 2535 | 2535 | 2535 | 0 |
| 399 | 20240219 | 122500 | 695859040 | 2535 | 2530 | 2535 | 2530 | 1653 |
| 400 | 20240219 | 122400 | 691676170 | 2525 | 2525 | 2525 | 2525 | 1 |
| 401 | 20240219 | 122300 | 691673645 | 2525 | 2525 | 2525 | 2525 | 1 |
| 402 | 20240219 | 122200 | 691671120 | 2530 | 2530 | 2530 | 2530 | 128 |
| 403 | 20240219 | 122100 | 691347280 | 2530 | 2530 | 2530 | 2530 | 542 |
| 404 | 20240219 | 122000 | 689976020 | 2520 | 2520 | 2520 | 2520 | 11 |
| 405 | 20240219 | 121900 | 689948300 | 2520 | 2520 | 2520 | 2520 | 0 |
| 406 | 20240219 | 121800 | 689948300 | 2520 | 2520 | 2520 | 2520 | 0 |
| 407 | 20240219 | 121700 | 689948300 | 2520 | 2530 | 2530 | 2520 | 93 |
| 408 | 20240219 | 121600 | 689713840 | 2520 | 2520 | 2520 | 2520 | 611 |
| 409 | 20240219 | 121500 | 688174120 | 2520 | 2520 | 2520 | 2520 | 638 |
| 410 | 20240219 | 121400 | 686566360 | 2530 | 2530 | 2530 | 2530 | 0 |
| 411 | 20240219 | 121300 | 686566360 | 2530 | 2530 | 2530 | 2530 | 0 |
| 412 | 20240219 | 121200 | 686566360 | 2530 | 2530 | 2530 | 2530 | 0 |
| 413 | 20240219 | 121100 | 686566360 | 2530 | 2530 | 2530 | 2530 | 0 |
| 414 | 20240219 | 121000 | 686566360 | 2530 | 2530 | 2530 | 2525 | 234 |
| 415 | 20240219 | 120900 | 685974345 | 2525 | 2525 | 2525 | 2525 | 1115 |
| 416 | 20240219 | 120800 | 683158970 | 2520 | 2520 | 2520 | 2520 | 0 |
| 417 | 20240219 | 120700 | 683158970 | 2520 | 2515 | 2520 | 2515 | 51 |
| 418 | 20240219 | 120600 | 683030455 | 2520 | 2520 | 2520 | 2520 | 29 |
| 419 | 20240219 | 120500 | 682957375 | 2515 | 2515 | 2515 | 2515 | 0 |
| 420 | 20240219 | 120400 | 682957375 | 2515 | 2515 | 2515 | 2515 | 250 |
| 421 | 20240219 | 120300 | 682328625 | 2515 | 2525 | 2525 | 2515 | 20 |
| 422 | 20240219 | 120200 | 682278225 | 2525 | 2525 | 2525 | 2525 | 0 |
| 423 | 20240219 | 120100 | 682278225 | 2525 | 2525 | 2525 | 2525 | 0 |
| 424 | 20240219 | 120000 | 682278225 | 2525 | 2525 | 2525 | 2525 | 354 |
| 425 | 20240219 | 115900 | 681384375 | 2525 | 2515 | 2525 | 2515 | 16700 |
| 426 | 20240219 | 115800 | 639383815 | 2515 | 2520 | 2520 | 2515 | 2350 |
| 427 | 20240219 | 115700 | 633472665 | 2520 | 2525 | 2525 | 2520 | 61 |
| 428 | 20240219 | 115600 | 633318865 | 2525 | 2525 | 2525 | 2525 | 0 |
| 429 | 20240219 | 115500 | 633318865 | 2525 | 2525 | 2525 | 2525 | 5 |
| 430 | 20240219 | 115400 | 633306240 | 2530 | 2530 | 2530 | 2530 | 106 |
| 431 | 20240219 | 115300 | 633038060 | 2520 | 2520 | 2520 | 2520 | 0 |
| 432 | 20240219 | 115200 | 633038060 | 2520 | 2520 | 2520 | 2520 | 50 |
| 433 | 20240219 | 115100 | 632912060 | 2520 | 2520 | 2520 | 2520 | 200 |
| 434 | 20240219 | 115000 | 632408060 | 2520 | 2520 | 2520 | 2520 | 1034 |
| 435 | 20240219 | 114900 | 629802380 | 2520 | 2520 | 2520 | 2520 | 406 |
| 436 | 20240219 | 114800 | 628779260 | 2520 | 2530 | 2530 | 2520 | 391 |
| 437 | 20240219 | 114700 | 627793710 | 2520 | 2520 | 2520 | 2520 | 500 |
| 438 | 20240219 | 114600 | 626533710 | 2515 | 2515 | 2530 | 2515 | 1372 |
| 439 | 20240219 | 114500 | 623071095 | 2520 | 2520 | 2520 | 2520 | 0 |
| 440 | 20240219 | 114400 | 623071095 | 2520 | 2520 | 2520 | 2520 | 996 |
| 441 | 20240219 | 114300 | 620561175 | 2515 | 2515 | 2515 | 2515 | 1000 |
| 442 | 20240219 | 114200 | 618046175 | 2515 | 2520 | 2520 | 2515 | 1607 |
| 443 | 20240219 | 114100 | 613998515 | 2515 | 2515 | 2515 | 2515 | 3015 |
| 444 | 20240219 | 114000 | 606415790 | 2515 | 2525 | 2525 | 2515 | 4152 |
| 445 | 20240219 | 113900 | 595961630 | 2525 | 2525 | 2525 | 2525 | 0 |
| 446 | 20240219 | 113800 | 595961630 | 2525 | 2520 | 2525 | 2520 | 5767 |
| 447 | 20240219 | 113700 | 581409835 | 2525 | 2525 | 2525 | 2525 | 10 |
| 448 | 20240219 | 113600 | 581384585 | 2525 | 2525 | 2525 | 2525 | 3 |
| 449 | 20240219 | 113500 | 581377010 | 2525 | 2525 | 2525 | 2525 | 24 |
| 450 | 20240219 | 113400 | 581316410 | 2520 | 2525 | 2525 | 2520 | 3218 |
| 451 | 20240219 | 113300 | 573204895 | 2525 | 2525 | 2525 | 2525 | 20 |
| 452 | 20240219 | 113200 | 573154395 | 2525 | 2525 | 2525 | 2525 | 893 |
| 453 | 20240219 | 113100 | 570899570 | 2525 | 2525 | 2525 | 2525 | 1350 |
| 454 | 20240219 | 113000 | 567490820 | 2525 | 2525 | 2525 | 2525 | 2733 |
| 455 | 20240219 | 112900 | 560589995 | 2530 | 2530 | 2530 | 2530 | 98 |
| 456 | 20240219 | 112800 | 560342055 | 2530 | 2535 | 2535 | 2530 | 3034 |
| 457 | 20240219 | 112700 | 552665785 | 2535 | 2535 | 2535 | 2535 | 13 |
| 458 | 20240219 | 112600 | 552632830 | 2530 | 2530 | 2530 | 2530 | 167 |
| 459 | 20240219 | 112500 | 552210320 | 2535 | 2535 | 2535 | 2535 | 1359 |
| 460 | 20240219 | 112400 | 548765255 | 2535 | 2535 | 2535 | 2535 | 2 |
| 461 | 20240219 | 112300 | 548760185 | 2540 | 2540 | 2540 | 2540 | 5 |
| 462 | 20240219 | 112200 | 548747485 | 2540 | 2540 | 2540 | 2540 | 1386 |
| 463 | 20240219 | 112100 | 545227045 | 2540 | 2540 | 2540 | 2535 | 66 |
| 464 | 20240219 | 112000 | 545059655 | 2540 | 2540 | 2540 | 2540 | 1 |
| 465 | 20240219 | 111900 | 545057115 | 2535 | 2535 | 2535 | 2535 | 0 |
| 466 | 20240219 | 111800 | 545057115 | 2535 | 2535 | 2535 | 2535 | 33 |
| 467 | 20240219 | 111700 | 544973460 | 2535 | 2535 | 2535 | 2535 | 138 |
| 468 | 20240219 | 111600 | 544623630 | 2540 | 2540 | 2540 | 2540 | 106 |
| 469 | 20240219 | 111500 | 544354390 | 2540 | 2540 | 2540 | 2540 | 26 |
| 470 | 20240219 | 111400 | 544288350 | 2540 | 2540 | 2540 | 2540 | 55 |
| 471 | 20240219 | 111300 | 544148650 | 2540 | 2540 | 2540 | 2540 | 1 |
| 472 | 20240219 | 111200 | 544146110 | 2540 | 2540 | 2540 | 2540 | 10 |
| 473 | 20240219 | 111100 | 544120710 | 2540 | 2540 | 2540 | 2540 | 0 |
| 474 | 20240219 | 111000 | 544120710 | 2540 | 2540 | 2540 | 2540 | 62 |
| 475 | 20240219 | 110900 | 543963230 | 2535 | 2545 | 2545 | 2535 | 462 |
| 476 | 20240219 | 110800 | 542791940 | 2545 | 2535 | 2545 | 2535 | 195 |
| 477 | 20240219 | 110700 | 542297415 | 2535 | 2535 | 2535 | 2535 | 519 |
| 478 | 20240219 | 110600 | 540981750 | 2540 | 2540 | 2540 | 2540 | 389 |
| 479 | 20240219 | 110500 | 539993690 | 2535 | 2540 | 2540 | 2535 | 103 |
| 480 | 20240219 | 110400 | 539732495 | 2540 | 2540 | 2540 | 2540 | 28 |
| 481 | 20240219 | 110300 | 539661375 | 2535 | 2535 | 2535 | 2535 | 0 |
| 482 | 20240219 | 110200 | 539661375 | 2535 | 2535 | 2535 | 2535 | 93 |
| 483 | 20240219 | 110100 | 539425620 | 2535 | 2535 | 2535 | 2535 | 700 |
| 484 | 20240219 | 110000 | 537651120 | 2535 | 2535 | 2535 | 2535 | 100 |
| 485 | 20240219 | 105900 | 537397620 | 2545 | 2545 | 2545 | 2545 | 1 |
| 486 | 20240219 | 105800 | 537395075 | 2535 | 2535 | 2535 | 2535 | 100 |
| 487 | 20240219 | 105700 | 537141575 | 2535 | 2535 | 2535 | 2535 | 5 |
| 488 | 20240219 | 105600 | 537128900 | 2530 | 2545 | 2545 | 2530 | 17891 |
| 489 | 20240219 | 105500 | 491802720 | 2545 | 2545 | 2545 | 2545 | 45 |
| 490 | 20240219 | 105400 | 491688195 | 2545 | 2545 | 2545 | 2545 | 128 |
| 491 | 20240219 | 105300 | 491362435 | 2545 | 2550 | 2550 | 2545 | 1038 |
| 492 | 20240219 | 105200 | 488720675 | 2550 | 2550 | 2550 | 2550 | 0 |
| 493 | 20240219 | 105100 | 488720675 | 2550 | 2550 | 2550 | 2550 | 270 |
| 494 | 20240219 | 105000 | 488032175 | 2550 | 2550 | 2550 | 2545 | 2807 |
| 495 | 20240219 | 104900 | 480879325 | 2545 | 2545 | 2545 | 2545 | 336 |
| 496 | 20240219 | 104800 | 480024205 | 2545 | 2545 | 2545 | 2545 | 4 |
| 497 | 20240219 | 104700 | 480014025 | 2550 | 2550 | 2550 | 2550 | 73 |
| 498 | 20240219 | 104600 | 479827875 | 2545 | 2545 | 2550 | 2540 | 1891 |
| 499 | 20240219 | 104500 | 475016295 | 2545 | 2545 | 2545 | 2545 | 1000 |
| 500 | 20240219 | 104400 | 472471295 | 2550 | 2550 | 2550 | 2540 | 90 |
| 501 | 20240219 | 104300 | 472241845 | 2550 | 2550 | 2550 | 2545 | 403 |
| 502 | 20240219 | 104200 | 471215695 | 2545 | 2545 | 2545 | 2545 | 521 |
| 503 | 20240219 | 104100 | 469889750 | 2545 | 2545 | 2545 | 2545 | 908 |
| 504 | 20240219 | 104000 | 467578890 | 2540 | 2540 | 2545 | 2540 | 3023 |
| 505 | 20240219 | 103900 | 459900455 | 2540 | 2550 | 2550 | 2540 | 4450 |
| 506 | 20240219 | 103800 | 448579205 | 2550 | 2550 | 2550 | 2545 | 546 |
| 507 | 20240219 | 103700 | 447188490 | 2545 | 2550 | 2550 | 2545 | 101 |
| 508 | 20240219 | 103600 | 446930990 | 2550 | 2550 | 2550 | 2550 | 5 |
| 509 | 20240219 | 103500 | 446918240 | 2555 | 2550 | 2555 | 2550 | 12 |
| 510 | 20240219 | 103400 | 446887615 | 2550 | 2550 | 2550 | 2550 | 5 |
| 511 | 20240219 | 103300 | 446874865 | 2550 | 2555 | 2555 | 2550 | 101 |
| 512 | 20240219 | 103200 | 446616815 | 2555 | 2555 | 2555 | 2555 | 1148 |
| 513 | 20240219 | 103100 | 443683675 | 2550 | 2550 | 2550 | 2550 | 660 |
| 514 | 20240219 | 103000 | 442000675 | 2550 | 2555 | 2555 | 2550 | 203 |
| 515 | 20240219 | 102900 | 441483015 | 2555 | 2555 | 2555 | 2550 | 192 |
| 516 | 20240219 | 102800 | 440992645 | 2550 | 2550 | 2550 | 2550 | 0 |
| 517 | 20240219 | 102700 | 440992645 | 2550 | 2550 | 2550 | 2550 | 679 |
| 518 | 20240219 | 102600 | 439261195 | 2550 | 2545 | 2550 | 2545 | 1500 |
| 519 | 20240219 | 102500 | 435436695 | 2545 | 2545 | 2545 | 2545 | 489 |
| 520 | 20240219 | 102400 | 434192190 | 2545 | 2545 | 2545 | 2545 | 8 |
| 521 | 20240219 | 102300 | 434171830 | 2545 | 2545 | 2555 | 2545 | 216 |
| 522 | 20240219 | 102200 | 433621570 | 2550 | 2550 | 2550 | 2550 | 216 |
| 523 | 20240219 | 102100 | 433070770 | 2550 | 2550 | 2550 | 2550 | 1214 |
| 524 | 20240219 | 102000 | 429975070 | 2550 | 2550 | 2550 | 2550 | 504 |
| 525 | 20240219 | 101900 | 428689870 | 2550 | 2550 | 2550 | 2550 | 704 |
| 526 | 20240219 | 101800 | 426894670 | 2550 | 2550 | 2550 | 2550 | 900 |
| 527 | 20240219 | 101700 | 424599670 | 2550 | 2550 | 2550 | 2550 | 1921 |
| 528 | 20240219 | 101600 | 419701120 | 2550 | 2550 | 2550 | 2550 | 612 |
| 529 | 20240219 | 101500 | 418140520 | 2555 | 2560 | 2560 | 2555 | 2001 |
| 530 | 20240219 | 101400 | 413027505 | 2560 | 2555 | 2560 | 2555 | 1816 |
| 531 | 20240219 | 101300 | 408387555 | 2555 | 2545 | 2555 | 2545 | 2391 |
| 532 | 20240219 | 101200 | 402290775 | 2540 | 2540 | 2540 | 2540 | 10 |
| 533 | 20240219 | 101100 | 402265375 | 2550 | 2540 | 2550 | 2540 | 834 |
| 534 | 20240219 | 101000 | 400147005 | 2540 | 2540 | 2540 | 2540 | 11 |
| 535 | 20240219 | 100900 | 400119065 | 2545 | 2545 | 2545 | 2540 | 1378 |
| 536 | 20240219 | 100800 | 396612410 | 2545 | 2550 | 2550 | 2545 | 1410 |
| 537 | 20240219 | 100700 | 393017395 | 2550 | 2540 | 2550 | 2540 | 635 |
| 538 | 20240219 | 100600 | 391403255 | 2540 | 2545 | 2545 | 2540 | 649 |
| 539 | 20240219 | 100500 | 389751660 | 2550 | 2550 | 2550 | 2550 | 1 |
| 540 | 20240219 | 100400 | 389749110 | 2550 | 2550 | 2550 | 2550 | 51 |
| 541 | 20240219 | 100300 | 389619060 | 2540 | 2540 | 2550 | 2540 | 139 |
| 542 | 20240219 | 100200 | 389265980 | 2540 | 2550 | 2550 | 2540 | 228 |
| 543 | 20240219 | 100100 | 388685880 | 2540 | 2545 | 2545 | 2540 | 1132 |
| 544 | 20240219 | 100000 | 385808810 | 2550 | 2540 | 2550 | 2540 | 1090 |
| 545 | 20240219 | 095900 | 383035210 | 2545 | 2545 | 2550 | 2545 | 2936 |
| 546 | 20240219 | 095800 | 375562840 | 2545 | 2555 | 2555 | 2545 | 1875 |
| 547 | 20240219 | 095700 | 370782440 | 2555 | 2550 | 2555 | 2550 | 3943 |
| 548 | 20240219 | 095600 | 360726410 | 2550 | 2555 | 2555 | 2550 | 711 |
| 549 | 20240219 | 095500 | 358910055 | 2550 | 2550 | 2550 | 2550 | 3 |
| 550 | 20240219 | 095400 | 358902405 | 2550 | 2550 | 2550 | 2545 | 1183 |
| 551 | 20240219 | 095300 | 355886585 | 2550 | 2545 | 2550 | 2545 | 3150 |
| 552 | 20240219 | 095200 | 347857010 | 2545 | 2555 | 2555 | 2540 | 330 |
| 553 | 20240219 | 095100 | 347017255 | 2545 | 2545 | 2555 | 2545 | 2510 |
| 554 | 20240219 | 095000 | 340618100 | 2550 | 2545 | 2550 | 2545 | 3300 |
| 555 | 20240219 | 094900 | 332209600 | 2545 | 2540 | 2545 | 2535 | 3236 |
| 556 | 20240219 | 094800 | 323976810 | 2535 | 2535 | 2540 | 2535 | 1230 |
| 557 | 20240219 | 094700 | 320858745 | 2545 | 2535 | 2545 | 2535 | 677 |
| 558 | 20240219 | 094600 | 319142530 | 2535 | 2540 | 2540 | 2535 | 767 |
| 559 | 20240219 | 094500 | 317195500 | 2540 | 2545 | 2545 | 2540 | 172 |
| 560 | 20240219 | 094400 | 316758160 | 2540 | 2545 | 2545 | 2540 | 3625 |
| 561 | 20240219 | 094300 | 307535085 | 2545 | 2535 | 2550 | 2535 | 4750 |
| 562 | 20240219 | 094200 | 295460430 | 2535 | 2535 | 2535 | 2530 | 2100 |
| 563 | 20240219 | 094100 | 290141630 | 2535 | 2535 | 2535 | 2535 | 615 |
| 564 | 20240219 | 094000 | 288582605 | 2535 | 2540 | 2540 | 2535 | 401 |
| 565 | 20240219 | 093900 | 287566020 | 2540 | 2540 | 2540 | 2535 | 1474 |
| 566 | 20240219 | 093800 | 283828060 | 2540 | 2540 | 2540 | 2535 | 183 |
| 567 | 20240219 | 093700 | 283363290 | 2540 | 2545 | 2545 | 2540 | 2693 |
| 568 | 20240219 | 093600 | 276515550 | 2545 | 2540 | 2545 | 2540 | 455 |
| 569 | 20240219 | 093500 | 275359780 | 2540 | 2540 | 2540 | 2540 | 22 |
| 570 | 20240219 | 093400 | 275303900 | 2540 | 2550 | 2550 | 2540 | 3522 |
| 571 | 20240219 | 093300 | 266340260 | 2555 | 2550 | 2555 | 2550 | 2624 |
| 572 | 20240219 | 093200 | 259642440 | 2555 | 2550 | 2555 | 2550 | 4148 |
| 573 | 20240219 | 093100 | 249055100 | 2545 | 2540 | 2550 | 2540 | 4703 |
| 574 | 20240219 | 093000 | 237090445 | 2550 | 2545 | 2550 | 2545 | 507 |
| 575 | 20240219 | 092900 | 235800125 | 2550 | 2550 | 2550 | 2535 | 1185 |
| 576 | 20240219 | 092800 | 232779575 | 2550 | 2535 | 2550 | 2535 | 3473 |
| 577 | 20240219 | 092700 | 223937270 | 2540 | 2535 | 2540 | 2535 | 1868 |
| 578 | 20240219 | 092600 | 219192575 | 2540 | 2540 | 2540 | 2530 | 40 |
| 579 | 20240219 | 092500 | 219091015 | 2540 | 2530 | 2540 | 2530 | 1040 |
| 580 | 20240219 | 092400 | 216449815 | 2540 | 2535 | 2540 | 2520 | 8118 |
| 581 | 20240219 | 092300 | 195905220 | 2535 | 2540 | 2540 | 2535 | 744 |
| 582 | 20240219 | 092200 | 194015665 | 2545 | 2540 | 2545 | 2540 | 1107 |
| 583 | 20240219 | 092100 | 191203785 | 2540 | 2535 | 2540 | 2535 | 3668 |
| 584 | 20240219 | 092000 | 181905385 | 2535 | 2535 | 2540 | 2535 | 1037 |
| 585 | 20240219 | 091900 | 179276515 | 2535 | 2535 | 2540 | 2535 | 1337 |
| 586 | 20240219 | 091800 | 175887020 | 2535 | 2540 | 2545 | 2535 | 1008 |
| 587 | 20240219 | 091700 | 173326320 | 2550 | 2545 | 2550 | 2540 | 2512 |
| 588 | 20240219 | 091600 | 166936110 | 2545 | 2540 | 2545 | 2540 | 925 |
| 589 | 20240219 | 091500 | 164582100 | 2540 | 2540 | 2540 | 2540 | 792 |
| 590 | 20240219 | 091400 | 162570420 | 2540 | 2535 | 2540 | 2535 | 1648 |
| 591 | 20240219 | 091300 | 158388865 | 2535 | 2535 | 2540 | 2535 | 2037 |
| 592 | 20240219 | 091200 | 153222385 | 2545 | 2530 | 2545 | 2530 | 6389 |
| 593 | 20240219 | 091100 | 137015570 | 2530 | 2540 | 2540 | 2525 | 969 |
| 594 | 20240219 | 091000 | 134565475 | 2540 | 2530 | 2540 | 2525 | 6434 |
| 595 | 20240219 | 090900 | 118258690 | 2535 | 2530 | 2540 | 2520 | 7750 |
| 596 | 20240219 | 090800 | 98640820 | 2535 | 2530 | 2535 | 2525 | 3087 |
| 597 | 20240219 | 090700 | 90827175 | 2530 | 2530 | 2535 | 2530 | 2321 |
| 598 | 20240219 | 090600 | 84953350 | 2530 | 2520 | 2535 | 2520 | 7816 |
| 599 | 20240219 | 090500 | 65198865 | 2520 | 2520 | 2525 | 2510 | 3528 |
| 600 | 20240219 | 090400 | 56302330 | 2510 | 2505 | 2510 | 2500 | 2004 |
| 601 | 20240219 | 090300 | 51280610 | 2505 | 2510 | 2510 | 2505 | 2749 |
| 602 | 20240219 | 090200 | 44391905 | 2505 | 2515 | 2515 | 2505 | 1048 |
| 603 | 20240219 | 090100 | 41757975 | 2525 | 2515 | 2525 | 2515 | 3736 |
| 604 | 20240219 | 090000 | 32352600 | 2515 | 2510 | 2515 | 2500 | 12782 |