28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 9448 |
| 3 | 20240219 | 183700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20240219 | 183600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20240219 | 183500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20240219 | 183400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20240219 | 183300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20240219 | 183200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20240219 | 183100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20240219 | 183000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20240219 | 182900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20240219 | 182800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20240219 | 182700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20240219 | 182600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20240219 | 182500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20240219 | 182400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20240219 | 182300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20240219 | 182200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20240219 | 182100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20240219 | 182000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20240219 | 181900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20240219 | 181800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20240219 | 181700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20240219 | 181600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20240219 | 181500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20240219 | 181400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20240219 | 181300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20240219 | 181200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20240219 | 181100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20240219 | 181000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20240219 | 180900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20240219 | 180800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 9448 |
| 33 | 20240219 | 180700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20240219 | 180600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20240219 | 180500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20240219 | 180400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20240219 | 180300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20240219 | 180200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20240219 | 180100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20240219 | 180000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20240219 | 175900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20240219 | 175800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20240219 | 175700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20240219 | 175600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20240219 | 175500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20240219 | 175400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20240219 | 175300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20240219 | 175200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20240219 | 175100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20240219 | 175000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20240219 | 174900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20240219 | 174800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20240219 | 174700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20240219 | 174600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20240219 | 174500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20240219 | 174400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20240219 | 174300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20240219 | 174200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20240219 | 174100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20240219 | 174000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20240219 | 173900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20240219 | 173800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 9448 |
| 63 | 20240219 | 173700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20240219 | 173600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20240219 | 173500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20240219 | 173400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20240219 | 173300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20240219 | 173200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20240219 | 173100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20240219 | 173000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20240219 | 172900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20240219 | 172800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20240219 | 172700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20240219 | 172600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20240219 | 172500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20240219 | 172400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20240219 | 172300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20240219 | 172200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20240219 | 172100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20240219 | 172000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20240219 | 171900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20240219 | 171800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20240219 | 171700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20240219 | 171600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20240219 | 171500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20240219 | 171400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20240219 | 171300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20240219 | 171200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20240219 | 171100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20240219 | 171000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20240219 | 170900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20240219 | 170800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 9448 |
| 93 | 20240219 | 170700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20240219 | 170600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20240219 | 170500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20240219 | 170400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20240219 | 170300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20240219 | 170200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20240219 | 170100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20240219 | 170000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20240219 | 165900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20240219 | 165800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20240219 | 165700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20240219 | 165600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20240219 | 165500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20240219 | 165400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20240219 | 165300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20240219 | 165200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20240219 | 165100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20240219 | 165000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20240219 | 164900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20240219 | 164800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20240219 | 164700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20240219 | 164600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20240219 | 164500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20240219 | 164400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20240219 | 164300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20240219 | 164200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20240219 | 164100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20240219 | 164000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20240219 | 163900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20240219 | 163800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 9448 |
| 123 | 20240219 | 163700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20240219 | 163600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20240219 | 163500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20240219 | 163400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20240219 | 163300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20240219 | 163200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20240219 | 163100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20240219 | 163000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20240219 | 162900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20240219 | 162800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20240219 | 162700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20240219 | 162600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20240219 | 162500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20240219 | 162400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20240219 | 162300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20240219 | 162200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20240219 | 162100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20240219 | 162000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20240219 | 161900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20240219 | 161800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20240219 | 161700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20240219 | 161600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20240219 | 161500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20240219 | 161400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20240219 | 161300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20240219 | 161200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20240219 | 161100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20240219 | 161000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20240219 | 160900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20240219 | 160800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 9448 |
| 153 | 20240219 | 160700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20240219 | 160600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20240219 | 160500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20240219 | 160400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20240219 | 160300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20240219 | 160200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20240219 | 160100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20240219 | 160000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20240219 | 155900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20240219 | 155800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20240219 | 155700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20240219 | 155600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20240219 | 155500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20240219 | 155400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20240219 | 155300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20240219 | 155200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20240219 | 155100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20240219 | 155000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20240219 | 154900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20240219 | 154800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20240219 | 154700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20240219 | 154600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20240219 | 154500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20240219 | 154400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20240219 | 154300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20240219 | 154200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20240219 | 154100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20240219 | 154000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20240219 | 153900 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20240219 | 153800 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 9448 |
| 183 | 20240219 | 153700 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20240219 | 153600 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20240219 | 153500 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20240219 | 153400 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20240219 | 153300 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20240219 | 153200 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20240219 | 153100 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20240219 | 153000 | 1493468720 | 6550 | 6550 | 6550 | 6550 | 9448 |
| 191 | 20240219 | 152900 | 1431584320 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20240219 | 152800 | 1431584320 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20240219 | 152700 | 1431584320 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20240219 | 152600 | 1431584320 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20240219 | 152500 | 1431584320 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20240219 | 152400 | 1431584320 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20240219 | 152300 | 1431584320 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20240219 | 152200 | 1431584320 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20240219 | 152100 | 1431584320 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20240219 | 152000 | 1431584320 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20240219 | 151900 | 1431584320 | 6530 | 6520 | 6530 | 6520 | 1816 |
| 202 | 20240219 | 151800 | 1419730990 | 6530 | 6520 | 6530 | 6520 | 65 |
| 203 | 20240219 | 151700 | 1419307180 | 6530 | 6520 | 6530 | 6520 | 7 |
| 204 | 20240219 | 151600 | 1419261480 | 6520 | 6530 | 6530 | 6520 | 2250 |
| 205 | 20240219 | 151500 | 1404589430 | 6530 | 6530 | 6540 | 6530 | 1745 |
| 206 | 20240219 | 151400 | 1393193050 | 6540 | 6540 | 6540 | 6530 | 109 |
| 207 | 20240219 | 151300 | 1392481200 | 6540 | 6540 | 6540 | 6530 | 20 |
| 208 | 20240219 | 151200 | 1392350520 | 6530 | 6530 | 6530 | 6530 | 101 |
| 209 | 20240219 | 151100 | 1391690990 | 6530 | 6540 | 6540 | 6530 | 2 |
| 210 | 20240219 | 151000 | 1391677920 | 6530 | 6530 | 6530 | 6530 | 302 |
| 211 | 20240219 | 150900 | 1389705860 | 6540 | 6540 | 6540 | 6540 | 1551 |
| 212 | 20240219 | 150800 | 1379562320 | 6540 | 6530 | 6540 | 6530 | 108 |
| 213 | 20240219 | 150700 | 1378856050 | 6540 | 6540 | 6540 | 6530 | 175 |
| 214 | 20240219 | 150600 | 1377711750 | 6530 | 6530 | 6530 | 6530 | 15 |
| 215 | 20240219 | 150500 | 1377613800 | 6530 | 6530 | 6530 | 6530 | 208 |
| 216 | 20240219 | 150400 | 1376255560 | 6530 | 6530 | 6530 | 6530 | 182 |
| 217 | 20240219 | 150300 | 1375067100 | 6530 | 6530 | 6530 | 6530 | 126 |
| 218 | 20240219 | 150200 | 1374244320 | 6540 | 6530 | 6540 | 6530 | 220 |
| 219 | 20240219 | 150100 | 1372805720 | 6530 | 6530 | 6530 | 6530 | 3 |
| 220 | 20240219 | 150000 | 1372786130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 221 | 20240219 | 145900 | 1372786130 | 6520 | 6520 | 6520 | 6520 | 1 |
| 222 | 20240219 | 145800 | 1372779610 | 6540 | 6540 | 6540 | 6540 | 0 |
| 223 | 20240219 | 145700 | 1372779610 | 6540 | 6530 | 6540 | 6530 | 1957 |
| 224 | 20240219 | 145600 | 1360000340 | 6520 | 6520 | 6520 | 6520 | 1 |
| 225 | 20240219 | 145500 | 1359993820 | 6510 | 6510 | 6510 | 6510 | 1 |
| 226 | 20240219 | 145400 | 1359987310 | 6530 | 6530 | 6530 | 6530 | 2 |
| 227 | 20240219 | 145300 | 1359974250 | 6510 | 6510 | 6510 | 6510 | 7 |
| 228 | 20240219 | 145200 | 1359928680 | 6510 | 6510 | 6510 | 6510 | 0 |
| 229 | 20240219 | 145100 | 1359928680 | 6510 | 6510 | 6510 | 6510 | 61 |
| 230 | 20240219 | 145000 | 1359531570 | 6530 | 6530 | 6530 | 6520 | 6 |
| 231 | 20240219 | 144900 | 1359492430 | 6520 | 6520 | 6520 | 6520 | 1003 |
| 232 | 20240219 | 144800 | 1352952870 | 6530 | 6530 | 6530 | 6530 | 0 |
| 233 | 20240219 | 144700 | 1352952870 | 6530 | 6530 | 6530 | 6530 | 5 |
| 234 | 20240219 | 144600 | 1352920220 | 6520 | 6520 | 6520 | 6520 | 107 |
| 235 | 20240219 | 144500 | 1352222580 | 6520 | 6520 | 6520 | 6520 | 27 |
| 236 | 20240219 | 144400 | 1352046540 | 6520 | 6530 | 6530 | 6520 | 1040 |
| 237 | 20240219 | 144300 | 1345265340 | 6520 | 6520 | 6520 | 6520 | 60 |
| 238 | 20240219 | 144200 | 1344874140 | 6520 | 6520 | 6520 | 6520 | 501 |
| 239 | 20240219 | 144100 | 1341607620 | 6530 | 6530 | 6530 | 6530 | 924 |
| 240 | 20240219 | 144000 | 1335573900 | 6540 | 6530 | 6540 | 6530 | 4082 |
| 241 | 20240219 | 143900 | 1308918390 | 6520 | 6520 | 6520 | 6520 | 0 |
| 242 | 20240219 | 143800 | 1308918390 | 6520 | 6520 | 6520 | 6520 | 150 |
| 243 | 20240219 | 143700 | 1307940390 | 6530 | 6530 | 6530 | 6530 | 0 |
| 244 | 20240219 | 143600 | 1307940390 | 6530 | 6530 | 6530 | 6530 | 3 |
| 245 | 20240219 | 143500 | 1307920800 | 6540 | 6540 | 6540 | 6540 | 0 |
| 246 | 20240219 | 143400 | 1307920800 | 6540 | 6540 | 6540 | 6540 | 511 |
| 247 | 20240219 | 143300 | 1304578860 | 6550 | 6510 | 6550 | 6510 | 16366 |
| 248 | 20240219 | 143200 | 1197814850 | 6510 | 6510 | 6510 | 6510 | 540 |
| 249 | 20240219 | 143100 | 1194299450 | 6510 | 6510 | 6510 | 6510 | 10 |
| 250 | 20240219 | 143000 | 1194234350 | 6510 | 6510 | 6510 | 6510 | 50 |
| 251 | 20240219 | 142900 | 1193908850 | 6510 | 6510 | 6510 | 6510 | 1 |
| 252 | 20240219 | 142800 | 1193902340 | 6510 | 6500 | 6510 | 6500 | 62 |
| 253 | 20240219 | 142700 | 1193499320 | 6510 | 6510 | 6510 | 6510 | 23 |
| 254 | 20240219 | 142600 | 1193349590 | 6500 | 6510 | 6510 | 6500 | 1134 |
| 255 | 20240219 | 142500 | 1185977760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 256 | 20240219 | 142400 | 1185977760 | 6510 | 6510 | 6510 | 6510 | 200 |
| 257 | 20240219 | 142300 | 1184675760 | 6520 | 6520 | 6520 | 6520 | 0 |
| 258 | 20240219 | 142200 | 1184675760 | 6520 | 6520 | 6520 | 6520 | 5 |
| 259 | 20240219 | 142100 | 1184643160 | 6510 | 6510 | 6510 | 6510 | 33 |
| 260 | 20240219 | 142000 | 1184428330 | 6510 | 6510 | 6510 | 6510 | 50 |
| 261 | 20240219 | 141900 | 1184102830 | 6520 | 6510 | 6520 | 6510 | 4 |
| 262 | 20240219 | 141800 | 1184076780 | 6510 | 6510 | 6510 | 6510 | 20 |
| 263 | 20240219 | 141700 | 1183946580 | 6520 | 6510 | 6520 | 6510 | 121 |
| 264 | 20240219 | 141600 | 1183157870 | 6520 | 6520 | 6520 | 6520 | 2 |
| 265 | 20240219 | 141500 | 1183144830 | 6520 | 6520 | 6520 | 6520 | 0 |
| 266 | 20240219 | 141400 | 1183144830 | 6520 | 6510 | 6520 | 6510 | 22 |
| 267 | 20240219 | 141300 | 1183001600 | 6510 | 6510 | 6510 | 6510 | 262 |
| 268 | 20240219 | 141200 | 1181295980 | 6510 | 6510 | 6510 | 6510 | 61 |
| 269 | 20240219 | 141100 | 1180898870 | 6510 | 6510 | 6510 | 6510 | 0 |
| 270 | 20240219 | 141000 | 1180898870 | 6510 | 6510 | 6510 | 6510 | 50 |
| 271 | 20240219 | 140900 | 1180573370 | 6510 | 6510 | 6510 | 6510 | 0 |
| 272 | 20240219 | 140800 | 1180573370 | 6510 | 6510 | 6510 | 6510 | 202 |
| 273 | 20240219 | 140700 | 1179258350 | 6510 | 6510 | 6510 | 6510 | 18 |
| 274 | 20240219 | 140600 | 1179141170 | 6510 | 6510 | 6510 | 6510 | 28 |
| 275 | 20240219 | 140500 | 1178958890 | 6520 | 6500 | 6520 | 6500 | 25 |
| 276 | 20240219 | 140400 | 1178796190 | 6500 | 6500 | 6500 | 6500 | 3 |
| 277 | 20240219 | 140300 | 1178776690 | 6500 | 6510 | 6510 | 6500 | 32 |
| 278 | 20240219 | 140200 | 1178568640 | 6510 | 6510 | 6510 | 6510 | 500 |
| 279 | 20240219 | 140100 | 1175313640 | 6520 | 6520 | 6520 | 6520 | 10 |
| 280 | 20240219 | 140000 | 1175248440 | 6510 | 6510 | 6510 | 6510 | 5 |
| 281 | 20240219 | 135900 | 1175215890 | 6520 | 6510 | 6520 | 6510 | 71 |
| 282 | 20240219 | 135800 | 1174752990 | 6520 | 6520 | 6520 | 6520 | 0 |
| 283 | 20240219 | 135700 | 1174752990 | 6520 | 6520 | 6520 | 6520 | 20 |
| 284 | 20240219 | 135600 | 1174622590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 285 | 20240219 | 135500 | 1174622590 | 6520 | 6520 | 6520 | 6520 | 1 |
| 286 | 20240219 | 135400 | 1174616070 | 6520 | 6520 | 6520 | 6520 | 0 |
| 287 | 20240219 | 135300 | 1174616070 | 6520 | 6500 | 6520 | 6500 | 251 |
| 288 | 20240219 | 135200 | 1172984490 | 6510 | 6510 | 6510 | 6510 | 0 |
| 289 | 20240219 | 135100 | 1172984490 | 6510 | 6510 | 6510 | 6510 | 210 |
| 290 | 20240219 | 135000 | 1171617390 | 6510 | 6520 | 6520 | 6510 | 13 |
| 291 | 20240219 | 134900 | 1171532660 | 6520 | 6500 | 6520 | 6500 | 261 |
| 292 | 20240219 | 134800 | 1169834940 | 6500 | 6520 | 6520 | 6500 | 3298 |
| 293 | 20240219 | 134700 | 1148379440 | 6520 | 6520 | 6520 | 6520 | 13 |
| 294 | 20240219 | 134600 | 1148294680 | 6520 | 6520 | 6520 | 6520 | 811 |
| 295 | 20240219 | 134500 | 1143006960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 296 | 20240219 | 134400 | 1143006960 | 6520 | 6530 | 6530 | 6520 | 59 |
| 297 | 20240219 | 134300 | 1142622260 | 6530 | 6530 | 6530 | 6530 | 0 |
| 298 | 20240219 | 134200 | 1142622260 | 6530 | 6530 | 6530 | 6530 | 0 |
| 299 | 20240219 | 134100 | 1142622260 | 6530 | 6520 | 6530 | 6520 | 36 |
| 300 | 20240219 | 134000 | 1142387530 | 6520 | 6520 | 6520 | 6520 | 0 |
| 301 | 20240219 | 133900 | 1142387530 | 6520 | 6520 | 6520 | 6520 | 316 |
| 302 | 20240219 | 133800 | 1140327210 | 6520 | 6530 | 6530 | 6520 | 246 |
| 303 | 20240219 | 133700 | 1138723270 | 6530 | 6530 | 6530 | 6520 | 132 |
| 304 | 20240219 | 133600 | 1137861320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 305 | 20240219 | 133500 | 1137861320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 306 | 20240219 | 133400 | 1137861320 | 6520 | 6520 | 6520 | 6520 | 142 |
| 307 | 20240219 | 133300 | 1136935480 | 6520 | 6520 | 6520 | 6520 | 0 |
| 308 | 20240219 | 133200 | 1136935480 | 6520 | 6520 | 6520 | 6520 | 115 |
| 309 | 20240219 | 133100 | 1136185680 | 6520 | 6520 | 6520 | 6520 | 205 |
| 310 | 20240219 | 133000 | 1134849080 | 6530 | 6530 | 6530 | 6530 | 372 |
| 311 | 20240219 | 132900 | 1132419920 | 6530 | 6530 | 6530 | 6530 | 1032 |
| 312 | 20240219 | 132800 | 1125680960 | 6530 | 6540 | 6540 | 6530 | 16 |
| 313 | 20240219 | 132700 | 1125576470 | 6540 | 6530 | 6540 | 6530 | 247 |
| 314 | 20240219 | 132600 | 1123963550 | 6530 | 6530 | 6530 | 6530 | 41 |
| 315 | 20240219 | 132500 | 1123695820 | 6530 | 6530 | 6530 | 6530 | 0 |
| 316 | 20240219 | 132400 | 1123695820 | 6530 | 6530 | 6530 | 6530 | 600 |
| 317 | 20240219 | 132300 | 1119777820 | 6540 | 6540 | 6540 | 6540 | 0 |
| 318 | 20240219 | 132200 | 1119777820 | 6540 | 6530 | 6540 | 6530 | 90 |
| 319 | 20240219 | 132100 | 1119190110 | 6530 | 6530 | 6530 | 6530 | 0 |
| 320 | 20240219 | 132000 | 1119190110 | 6530 | 6540 | 6540 | 6530 | 1022 |
| 321 | 20240219 | 131900 | 1112506430 | 6530 | 6530 | 6530 | 6530 | 224 |
| 322 | 20240219 | 131800 | 1111043710 | 6540 | 6540 | 6540 | 6540 | 0 |
| 323 | 20240219 | 131700 | 1111043710 | 6540 | 6540 | 6540 | 6540 | 2 |
| 324 | 20240219 | 131600 | 1111030630 | 6530 | 6530 | 6530 | 6530 | 501 |
| 325 | 20240219 | 131500 | 1107759100 | 6540 | 6530 | 6540 | 6530 | 80 |
| 326 | 20240219 | 131400 | 1107236400 | 6540 | 6540 | 6540 | 6540 | 50 |
| 327 | 20240219 | 131300 | 1106909400 | 6540 | 6540 | 6540 | 6530 | 475 |
| 328 | 20240219 | 131200 | 1103803120 | 6540 | 6540 | 6540 | 6540 | 1104 |
| 329 | 20240219 | 131100 | 1096582960 | 6540 | 6550 | 6550 | 6540 | 70 |
| 330 | 20240219 | 131000 | 1096125110 | 6540 | 6540 | 6540 | 6540 | 0 |
| 331 | 20240219 | 130900 | 1096125110 | 6540 | 6540 | 6550 | 6540 | 140 |
| 332 | 20240219 | 130800 | 1095209360 | 6540 | 6540 | 6540 | 6540 | 0 |
| 333 | 20240219 | 130700 | 1095209360 | 6540 | 6550 | 6550 | 6540 | 44 |
| 334 | 20240219 | 130600 | 1094921300 | 6550 | 6540 | 6550 | 6540 | 496 |
| 335 | 20240219 | 130500 | 1091674450 | 6540 | 6550 | 6550 | 6540 | 62 |
| 336 | 20240219 | 130400 | 1091268870 | 6550 | 6550 | 6550 | 6550 | 6 |
| 337 | 20240219 | 130300 | 1091229570 | 6550 | 6540 | 6550 | 6540 | 193 |
| 338 | 20240219 | 130200 | 1089965830 | 6540 | 6540 | 6540 | 6540 | 20 |
| 339 | 20240219 | 130100 | 1089835030 | 6540 | 6540 | 6540 | 6540 | 1 |
| 340 | 20240219 | 130000 | 1089828490 | 6550 | 6560 | 6560 | 6550 | 669 |
| 341 | 20240219 | 125900 | 1085446530 | 6550 | 6550 | 6550 | 6550 | 1 |
| 342 | 20240219 | 125800 | 1085439980 | 6550 | 6550 | 6560 | 6550 | 358 |
| 343 | 20240219 | 125700 | 1083094930 | 6550 | 6550 | 6550 | 6550 | 1000 |
| 344 | 20240219 | 125600 | 1076544930 | 6550 | 6550 | 6550 | 6550 | 0 |
| 345 | 20240219 | 125500 | 1076544930 | 6550 | 6550 | 6550 | 6550 | 500 |
| 346 | 20240219 | 125400 | 1073269930 | 6540 | 6540 | 6540 | 6540 | 1 |
| 347 | 20240219 | 125300 | 1073263390 | 6550 | 6540 | 6550 | 6540 | 830 |
| 348 | 20240219 | 125200 | 1067827190 | 6540 | 6540 | 6540 | 6530 | 551 |
| 349 | 20240219 | 125100 | 1064223750 | 6550 | 6550 | 6550 | 6550 | 0 |
| 350 | 20240219 | 125000 | 1064223750 | 6550 | 6540 | 6550 | 6540 | 500 |
| 351 | 20240219 | 124900 | 1060948990 | 6540 | 6540 | 6540 | 6540 | 37 |
| 352 | 20240219 | 124800 | 1060707010 | 6540 | 6540 | 6540 | 6540 | 2 |
| 353 | 20240219 | 124700 | 1060693930 | 6550 | 6550 | 6550 | 6550 | 684 |
| 354 | 20240219 | 124600 | 1056213730 | 6550 | 6540 | 6550 | 6540 | 16 |
| 355 | 20240219 | 124500 | 1056108940 | 6540 | 6550 | 6550 | 6540 | 205 |
| 356 | 20240219 | 124400 | 1054767730 | 6540 | 6540 | 6540 | 6540 | 94 |
| 357 | 20240219 | 124300 | 1054152970 | 6550 | 6550 | 6550 | 6550 | 1 |
| 358 | 20240219 | 124200 | 1054146420 | 6540 | 6540 | 6540 | 6540 | 2 |
| 359 | 20240219 | 124100 | 1054133340 | 6550 | 6550 | 6550 | 6550 | 1 |
| 360 | 20240219 | 124000 | 1054126790 | 6530 | 6530 | 6530 | 6530 | 50 |
| 361 | 20240219 | 123900 | 1053800290 | 6530 | 6540 | 6540 | 6530 | 1498 |
| 362 | 20240219 | 123800 | 1044003610 | 6550 | 6540 | 6550 | 6540 | 20 |
| 363 | 20240219 | 123700 | 1043872710 | 6550 | 6550 | 6550 | 6550 | 12 |
| 364 | 20240219 | 123600 | 1043794110 | 6540 | 6540 | 6540 | 6540 | 600 |
| 365 | 20240219 | 123500 | 1039870110 | 6540 | 6540 | 6540 | 6540 | 0 |
| 366 | 20240219 | 123400 | 1039870110 | 6540 | 6550 | 6550 | 6540 | 160 |
| 367 | 20240219 | 123300 | 1038823110 | 6550 | 6550 | 6550 | 6550 | 200 |
| 368 | 20240219 | 123200 | 1037513110 | 6550 | 6550 | 6550 | 6550 | 598 |
| 369 | 20240219 | 123100 | 1033596210 | 6550 | 6540 | 6550 | 6540 | 78 |
| 370 | 20240219 | 123000 | 1033085370 | 6540 | 6550 | 6550 | 6540 | 401 |
| 371 | 20240219 | 122900 | 1030462820 | 6550 | 6550 | 6550 | 6550 | 1 |
| 372 | 20240219 | 122800 | 1030456270 | 6550 | 6550 | 6550 | 6550 | 45 |
| 373 | 20240219 | 122700 | 1030161520 | 6550 | 6550 | 6550 | 6540 | 307 |
| 374 | 20240219 | 122600 | 1028150730 | 6550 | 6550 | 6550 | 6550 | 0 |
| 375 | 20240219 | 122500 | 1028150730 | 6550 | 6550 | 6550 | 6550 | 1 |
| 376 | 20240219 | 122400 | 1028144180 | 6560 | 6560 | 6560 | 6560 | 0 |
| 377 | 20240219 | 122300 | 1028144180 | 6560 | 6540 | 6560 | 6540 | 333 |
| 378 | 20240219 | 122200 | 1025960670 | 6540 | 6540 | 6540 | 6540 | 2 |
| 379 | 20240219 | 122100 | 1025947590 | 6540 | 6540 | 6540 | 6540 | 12 |
| 380 | 20240219 | 122000 | 1025869110 | 6540 | 6560 | 6560 | 6540 | 715 |
| 381 | 20240219 | 121900 | 1021187980 | 6560 | 6560 | 6560 | 6560 | 2 |
| 382 | 20240219 | 121800 | 1021174860 | 6550 | 6550 | 6560 | 6550 | 666 |
| 383 | 20240219 | 121700 | 1016812540 | 6550 | 6560 | 6560 | 6550 | 20 |
| 384 | 20240219 | 121600 | 1016681440 | 6560 | 6560 | 6560 | 6540 | 1819 |
| 385 | 20240219 | 121500 | 1004767240 | 6560 | 6550 | 6560 | 6550 | 346 |
| 386 | 20240219 | 121400 | 1002500750 | 6560 | 6550 | 6560 | 6550 | 101 |
| 387 | 20240219 | 121300 | 1001839190 | 6550 | 6550 | 6550 | 6550 | 128 |
| 388 | 20240219 | 121200 | 1001000790 | 6560 | 6550 | 6560 | 6550 | 4357 |
| 389 | 20240219 | 121100 | 972452390 | 6550 | 6540 | 6550 | 6540 | 348 |
| 390 | 20240219 | 121000 | 970174460 | 6530 | 6540 | 6540 | 6530 | 1667 |
| 391 | 20240219 | 120900 | 959288920 | 6540 | 6540 | 6550 | 6540 | 40 |
| 392 | 20240219 | 120800 | 959027150 | 6540 | 6530 | 6540 | 6530 | 928 |
| 393 | 20240219 | 120700 | 952959770 | 6530 | 6530 | 6530 | 6530 | 270 |
| 394 | 20240219 | 120600 | 951196670 | 6540 | 6540 | 6540 | 6540 | 0 |
| 395 | 20240219 | 120500 | 951196670 | 6540 | 6530 | 6540 | 6520 | 193 |
| 396 | 20240219 | 120400 | 949936480 | 6530 | 6520 | 6530 | 6520 | 1962 |
| 397 | 20240219 | 120300 | 937128370 | 6520 | 6520 | 6520 | 6520 | 2 |
| 398 | 20240219 | 120200 | 937115330 | 6520 | 6520 | 6520 | 6520 | 500 |
| 399 | 20240219 | 120100 | 933855330 | 6510 | 6510 | 6510 | 6510 | 0 |
| 400 | 20240219 | 120000 | 933855330 | 6510 | 6510 | 6510 | 6510 | 0 |
| 401 | 20240219 | 115900 | 933855330 | 6510 | 6510 | 6510 | 6510 | 84 |
| 402 | 20240219 | 115800 | 933308490 | 6510 | 6510 | 6510 | 6510 | 30 |
| 403 | 20240219 | 115700 | 933113190 | 6520 | 6520 | 6520 | 6520 | 28 |
| 404 | 20240219 | 115600 | 932930630 | 6520 | 6500 | 6520 | 6500 | 405 |
| 405 | 20240219 | 115500 | 930290130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 406 | 20240219 | 115400 | 930290130 | 6520 | 6520 | 6520 | 6520 | 2 |
| 407 | 20240219 | 115300 | 930277090 | 6520 | 6520 | 6520 | 6520 | 4 |
| 408 | 20240219 | 115200 | 930251010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 409 | 20240219 | 115100 | 930251010 | 6520 | 6520 | 6520 | 6520 | 0 |
| 410 | 20240219 | 115000 | 930251010 | 6520 | 6520 | 6520 | 6520 | 1 |
| 411 | 20240219 | 114900 | 930244490 | 6500 | 6500 | 6500 | 6500 | 0 |
| 412 | 20240219 | 114800 | 930244490 | 6500 | 6510 | 6510 | 6500 | 225 |
| 413 | 20240219 | 114700 | 928780920 | 6510 | 6510 | 6510 | 6510 | 20 |
| 414 | 20240219 | 114600 | 928650720 | 6510 | 6510 | 6510 | 6510 | 294 |
| 415 | 20240219 | 114500 | 926736780 | 6510 | 6510 | 6510 | 6510 | 2 |
| 416 | 20240219 | 114400 | 926723760 | 6500 | 6510 | 6510 | 6500 | 499 |
| 417 | 20240219 | 114300 | 923475280 | 6500 | 6510 | 6510 | 6500 | 31 |
| 418 | 20240219 | 114200 | 923273770 | 6520 | 6520 | 6520 | 6520 | 0 |
| 419 | 20240219 | 114100 | 923273770 | 6520 | 6520 | 6520 | 6520 | 0 |
| 420 | 20240219 | 114000 | 923273770 | 6520 | 6520 | 6520 | 6520 | 1 |
| 421 | 20240219 | 113900 | 923267250 | 6500 | 6510 | 6510 | 6500 | 1134 |
| 422 | 20240219 | 113800 | 915885910 | 6500 | 6500 | 6500 | 6500 | 430 |
| 423 | 20240219 | 113700 | 913090910 | 6500 | 6500 | 6500 | 6500 | 160 |
| 424 | 20240219 | 113600 | 912050910 | 6500 | 6500 | 6500 | 6500 | 0 |
| 425 | 20240219 | 113500 | 912050910 | 6500 | 6500 | 6500 | 6500 | 80 |
| 426 | 20240219 | 113400 | 911530910 | 6510 | 6510 | 6510 | 6510 | 10 |
| 427 | 20240219 | 113300 | 911465810 | 6510 | 6510 | 6510 | 6510 | 40 |
| 428 | 20240219 | 113200 | 911205410 | 6510 | 6500 | 6510 | 6500 | 530 |
| 429 | 20240219 | 113100 | 907760340 | 6510 | 6510 | 6510 | 6510 | 815 |
| 430 | 20240219 | 113000 | 902454690 | 6500 | 6500 | 6500 | 6500 | 0 |
| 431 | 20240219 | 112900 | 902454690 | 6500 | 6500 | 6500 | 6500 | 176 |
| 432 | 20240219 | 112800 | 901310690 | 6500 | 6510 | 6510 | 6500 | 9 |
| 433 | 20240219 | 112700 | 901252150 | 6510 | 6510 | 6510 | 6510 | 0 |
| 434 | 20240219 | 112600 | 901252150 | 6510 | 6510 | 6510 | 6510 | 0 |
| 435 | 20240219 | 112500 | 901252150 | 6510 | 6510 | 6510 | 6510 | 0 |
| 436 | 20240219 | 112400 | 901252150 | 6510 | 6510 | 6510 | 6510 | 0 |
| 437 | 20240219 | 112300 | 901252150 | 6510 | 6500 | 6510 | 6500 | 314 |
| 438 | 20240219 | 112200 | 899211100 | 6500 | 6500 | 6500 | 6500 | 0 |
| 439 | 20240219 | 112100 | 899211100 | 6500 | 6500 | 6500 | 6500 | 10 |
| 440 | 20240219 | 112000 | 899146100 | 6500 | 6500 | 6500 | 6500 | 135 |
| 441 | 20240219 | 111900 | 898268600 | 6500 | 6500 | 6500 | 6500 | 273 |
| 442 | 20240219 | 111800 | 896494100 | 6500 | 6500 | 6500 | 6500 | 1 |
| 443 | 20240219 | 111700 | 896487600 | 6500 | 6500 | 6500 | 6500 | 0 |
| 444 | 20240219 | 111600 | 896487600 | 6500 | 6500 | 6500 | 6500 | 257 |
| 445 | 20240219 | 111500 | 894817100 | 6500 | 6500 | 6500 | 6500 | 20 |
| 446 | 20240219 | 111400 | 894687100 | 6500 | 6500 | 6500 | 6500 | 1 |
| 447 | 20240219 | 111300 | 894680600 | 6500 | 6510 | 6510 | 6500 | 332 |
| 448 | 20240219 | 111200 | 892519550 | 6500 | 6500 | 6500 | 6500 | 164 |
| 449 | 20240219 | 111100 | 891453550 | 6500 | 6500 | 6500 | 6500 | 1540 |
| 450 | 20240219 | 111000 | 881443550 | 6500 | 6500 | 6500 | 6500 | 0 |
| 451 | 20240219 | 110900 | 881443550 | 6500 | 6500 | 6500 | 6500 | 118 |
| 452 | 20240219 | 110800 | 880676550 | 6500 | 6500 | 6500 | 6500 | 12 |
| 453 | 20240219 | 110700 | 880598550 | 6510 | 6510 | 6510 | 6510 | 1316 |
| 454 | 20240219 | 110600 | 872031390 | 6510 | 6510 | 6520 | 6510 | 341 |
| 455 | 20240219 | 110500 | 869811270 | 6510 | 6510 | 6510 | 6510 | 51 |
| 456 | 20240219 | 110400 | 869479260 | 6510 | 6510 | 6510 | 6510 | 50 |
| 457 | 20240219 | 110300 | 869153760 | 6510 | 6520 | 6520 | 6510 | 13 |
| 458 | 20240219 | 110200 | 869069080 | 6520 | 6510 | 6520 | 6510 | 126 |
| 459 | 20240219 | 110100 | 868247720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 460 | 20240219 | 110000 | 868247720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 461 | 20240219 | 105900 | 868247720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 462 | 20240219 | 105800 | 868247720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 463 | 20240219 | 105700 | 868247720 | 6520 | 6510 | 6520 | 6510 | 185 |
| 464 | 20240219 | 105600 | 867043170 | 6520 | 6510 | 6520 | 6510 | 6 |
| 465 | 20240219 | 105500 | 867004100 | 6510 | 6510 | 6510 | 6510 | 51 |
| 466 | 20240219 | 105400 | 866672090 | 6520 | 6520 | 6520 | 6520 | 311 |
| 467 | 20240219 | 105300 | 864644370 | 6520 | 6520 | 6520 | 6520 | 308 |
| 468 | 20240219 | 105200 | 862636210 | 6530 | 6520 | 6530 | 6520 | 163 |
| 469 | 20240219 | 105100 | 861573120 | 6520 | 6520 | 6520 | 6520 | 0 |
| 470 | 20240219 | 105000 | 861573120 | 6520 | 6520 | 6520 | 6520 | 1382 |
| 471 | 20240219 | 104900 | 852562480 | 6520 | 6520 | 6520 | 6520 | 500 |
| 472 | 20240219 | 104800 | 849302480 | 6520 | 6520 | 6520 | 6510 | 1547 |
| 473 | 20240219 | 104700 | 839216540 | 6520 | 6520 | 6520 | 6520 | 900 |
| 474 | 20240219 | 104600 | 833348540 | 6520 | 6520 | 6520 | 6520 | 0 |
| 475 | 20240219 | 104500 | 833348540 | 6520 | 6530 | 6530 | 6520 | 59 |
| 476 | 20240219 | 104400 | 832963850 | 6530 | 6520 | 6530 | 6520 | 204 |
| 477 | 20240219 | 104300 | 831633730 | 6530 | 6530 | 6530 | 6530 | 50 |
| 478 | 20240219 | 104200 | 831307230 | 6530 | 6530 | 6530 | 6530 | 261 |
| 479 | 20240219 | 104100 | 829602900 | 6520 | 6530 | 6530 | 6520 | 24 |
| 480 | 20240219 | 104000 | 829446190 | 6530 | 6530 | 6530 | 6530 | 0 |
| 481 | 20240219 | 103900 | 829446190 | 6530 | 6530 | 6530 | 6530 | 0 |
| 482 | 20240219 | 103800 | 829446190 | 6530 | 6530 | 6530 | 6520 | 403 |
| 483 | 20240219 | 103700 | 826815100 | 6530 | 6530 | 6530 | 6530 | 89 |
| 484 | 20240219 | 103600 | 826233930 | 6520 | 6530 | 6530 | 6520 | 1762 |
| 485 | 20240219 | 103500 | 814732070 | 6530 | 6540 | 6540 | 6530 | 211 |
| 486 | 20240219 | 103400 | 813354120 | 6540 | 6530 | 6540 | 6530 | 20 |
| 487 | 20240219 | 103300 | 813223500 | 6540 | 6540 | 6540 | 6540 | 5 |
| 488 | 20240219 | 103200 | 813190800 | 6540 | 6540 | 6540 | 6540 | 50 |
| 489 | 20240219 | 103100 | 812863800 | 6520 | 6530 | 6530 | 6520 | 163 |
| 490 | 20240219 | 103000 | 811799910 | 6530 | 6530 | 6530 | 6530 | 460 |
| 491 | 20240219 | 102900 | 808796110 | 6530 | 6530 | 6530 | 6530 | 912 |
| 492 | 20240219 | 102800 | 802840750 | 6530 | 6530 | 6530 | 6530 | 360 |
| 493 | 20240219 | 102700 | 800489950 | 6540 | 6540 | 6540 | 6540 | 1260 |
| 494 | 20240219 | 102600 | 792249550 | 6540 | 6550 | 6550 | 6540 | 334 |
| 495 | 20240219 | 102500 | 790065060 | 6550 | 6550 | 6550 | 6550 | 99 |
| 496 | 20240219 | 102400 | 789416610 | 6550 | 6550 | 6560 | 6550 | 162 |
| 497 | 20240219 | 102300 | 788355400 | 6560 | 6560 | 6560 | 6550 | 460 |
| 498 | 20240219 | 102200 | 785340800 | 6560 | 6550 | 6560 | 6550 | 1642 |
| 499 | 20240219 | 102100 | 774585680 | 6550 | 6540 | 6550 | 6540 | 620 |
| 500 | 20240219 | 102000 | 770530680 | 6550 | 6520 | 6550 | 6520 | 6705 |
| 501 | 20240219 | 101900 | 726736950 | 6520 | 6510 | 6520 | 6510 | 3035 |
| 502 | 20240219 | 101800 | 706953800 | 6510 | 6510 | 6510 | 6510 | 20 |
| 503 | 20240219 | 101700 | 706823600 | 6520 | 6520 | 6520 | 6510 | 145 |
| 504 | 20240219 | 101600 | 705878350 | 6520 | 6520 | 6520 | 6510 | 190 |
| 505 | 20240219 | 101500 | 704641400 | 6510 | 6510 | 6510 | 6510 | 1470 |
| 506 | 20240219 | 101400 | 695071700 | 6510 | 6510 | 6510 | 6510 | 0 |
| 507 | 20240219 | 101300 | 695071700 | 6510 | 6510 | 6510 | 6510 | 2289 |
| 508 | 20240219 | 101200 | 680170310 | 6510 | 6510 | 6510 | 6510 | 387 |
| 509 | 20240219 | 101100 | 677650940 | 6520 | 6520 | 6520 | 6520 | 1536 |
| 510 | 20240219 | 101000 | 667636220 | 6520 | 6520 | 6520 | 6520 | 14 |
| 511 | 20240219 | 100900 | 667544940 | 6510 | 6520 | 6520 | 6510 | 41 |
| 512 | 20240219 | 100800 | 667277980 | 6520 | 6520 | 6520 | 6520 | 7 |
| 513 | 20240219 | 100700 | 667232340 | 6520 | 6510 | 6520 | 6510 | 594 |
| 514 | 20240219 | 100600 | 663360300 | 6510 | 6510 | 6510 | 6510 | 2 |
| 515 | 20240219 | 100500 | 663347280 | 6510 | 6510 | 6510 | 6510 | 143 |
| 516 | 20240219 | 100400 | 662416350 | 6510 | 6520 | 6520 | 6510 | 46 |
| 517 | 20240219 | 100300 | 662116780 | 6520 | 6530 | 6530 | 6510 | 670 |
| 518 | 20240219 | 100200 | 657750290 | 6530 | 6530 | 6530 | 6530 | 115 |
| 519 | 20240219 | 100100 | 656999340 | 6530 | 6520 | 6530 | 6520 | 989 |
| 520 | 20240219 | 100000 | 650545300 | 6520 | 6520 | 6530 | 6520 | 829 |
| 521 | 20240219 | 095900 | 645140210 | 6530 | 6520 | 6530 | 6510 | 632 |
| 522 | 20240219 | 095800 | 641020310 | 6520 | 6540 | 6540 | 6520 | 734 |
| 523 | 20240219 | 095700 | 636231970 | 6550 | 6550 | 6560 | 6550 | 118 |
| 524 | 20240219 | 095600 | 635459060 | 6550 | 6560 | 6560 | 6550 | 2031 |
| 525 | 20240219 | 095500 | 622148280 | 6570 | 6580 | 6580 | 6570 | 2464 |
| 526 | 20240219 | 095400 | 605955830 | 6570 | 6560 | 6580 | 6560 | 3410 |
| 527 | 20240219 | 095300 | 583560350 | 6560 | 6530 | 6560 | 6530 | 5406 |
| 528 | 20240219 | 095200 | 548152880 | 6520 | 6510 | 6520 | 6510 | 1578 |
| 529 | 20240219 | 095100 | 537867050 | 6500 | 6510 | 6510 | 6500 | 2324 |
| 530 | 20240219 | 095000 | 522743760 | 6500 | 6490 | 6510 | 6490 | 1773 |
| 531 | 20240219 | 094900 | 511215440 | 6490 | 6500 | 6500 | 6490 | 565 |
| 532 | 20240219 | 094800 | 507543090 | 6500 | 6500 | 6500 | 6500 | 322 |
| 533 | 20240219 | 094700 | 505450090 | 6500 | 6500 | 6500 | 6500 | 1057 |
| 534 | 20240219 | 094600 | 498579590 | 6500 | 6490 | 6500 | 6490 | 2751 |
| 535 | 20240219 | 094500 | 480710410 | 6490 | 6490 | 6490 | 6490 | 738 |
| 536 | 20240219 | 094400 | 475920790 | 6480 | 6490 | 6490 | 6480 | 1192 |
| 537 | 20240219 | 094300 | 468185570 | 6490 | 6500 | 6500 | 6490 | 232 |
| 538 | 20240219 | 094200 | 466677590 | 6500 | 6500 | 6500 | 6490 | 2667 |
| 539 | 20240219 | 094100 | 449353400 | 6490 | 6490 | 6510 | 6490 | 2690 |
| 540 | 20240219 | 094000 | 431866530 | 6500 | 6490 | 6510 | 6490 | 4593 |
| 541 | 20240219 | 093900 | 402007710 | 6490 | 6490 | 6500 | 6490 | 3189 |
| 542 | 20240219 | 093800 | 381307220 | 6480 | 6480 | 6490 | 6480 | 99 |
| 543 | 20240219 | 093700 | 380665690 | 6480 | 6470 | 6480 | 6470 | 1132 |
| 544 | 20240219 | 093600 | 373331330 | 6470 | 6460 | 6470 | 6460 | 1114 |
| 545 | 20240219 | 093500 | 366125750 | 6460 | 6460 | 6470 | 6460 | 534 |
| 546 | 20240219 | 093400 | 362676090 | 6460 | 6470 | 6470 | 6460 | 1083 |
| 547 | 20240219 | 093300 | 355678050 | 6470 | 6460 | 6470 | 6460 | 737 |
| 548 | 20240219 | 093200 | 350915170 | 6470 | 6460 | 6470 | 6460 | 2786 |
| 549 | 20240219 | 093100 | 332910300 | 6460 | 6450 | 6460 | 6450 | 767 |
| 550 | 20240219 | 093000 | 327963140 | 6440 | 6430 | 6440 | 6430 | 3558 |
| 551 | 20240219 | 092900 | 305069810 | 6440 | 6440 | 6440 | 6430 | 423 |
| 552 | 20240219 | 092800 | 302349150 | 6430 | 6430 | 6440 | 6430 | 836 |
| 553 | 20240219 | 092700 | 296973660 | 6430 | 6430 | 6430 | 6420 | 153 |
| 554 | 20240219 | 092600 | 295990870 | 6430 | 6430 | 6430 | 6410 | 701 |
| 555 | 20240219 | 092500 | 291490200 | 6430 | 6420 | 6430 | 6420 | 980 |
| 556 | 20240219 | 092400 | 285198460 | 6430 | 6430 | 6430 | 6430 | 20 |
| 557 | 20240219 | 092300 | 285069860 | 6430 | 6430 | 6430 | 6420 | 5031 |
| 558 | 20240219 | 092200 | 252763010 | 6430 | 6430 | 6430 | 6430 | 11 |
| 559 | 20240219 | 092100 | 252692280 | 6430 | 6440 | 6440 | 6430 | 42 |
| 560 | 20240219 | 092000 | 252422100 | 6420 | 6440 | 6440 | 6420 | 1160 |
| 561 | 20240219 | 091900 | 244954200 | 6440 | 6430 | 6440 | 6400 | 1242 |
| 562 | 20240219 | 091800 | 236969270 | 6400 | 6430 | 6430 | 6390 | 5988 |
| 563 | 20240219 | 091700 | 198625270 | 6430 | 6430 | 6430 | 6430 | 109 |
| 564 | 20240219 | 091600 | 197924400 | 6430 | 6440 | 6440 | 6430 | 2304 |
| 565 | 20240219 | 091500 | 183104480 | 6440 | 6450 | 6450 | 6430 | 3206 |
| 566 | 20240219 | 091400 | 162487790 | 6450 | 6460 | 6460 | 6440 | 388 |
| 567 | 20240219 | 091300 | 159987930 | 6450 | 6470 | 6470 | 6450 | 1401 |
| 568 | 20240219 | 091200 | 150943210 | 6450 | 6450 | 6470 | 6450 | 1272 |
| 569 | 20240219 | 091100 | 142730300 | 6440 | 6460 | 6460 | 6440 | 2575 |
| 570 | 20240219 | 091000 | 126122190 | 6450 | 6450 | 6460 | 6440 | 3383 |
| 571 | 20240219 | 090900 | 104296280 | 6450 | 6410 | 6460 | 6410 | 2692 |
| 572 | 20240219 | 090800 | 86958000 | 6400 | 6390 | 6400 | 6380 | 1237 |
| 573 | 20240219 | 090700 | 79050440 | 6390 | 6400 | 6400 | 6370 | 568 |
| 574 | 20240219 | 090600 | 75421580 | 6390 | 6340 | 6410 | 6340 | 2357 |
| 575 | 20240219 | 090500 | 60396340 | 6340 | 6340 | 6340 | 6340 | 187 |
| 576 | 20240219 | 090400 | 59210760 | 6350 | 6340 | 6360 | 6340 | 821 |
| 577 | 20240219 | 090300 | 53999990 | 6350 | 6320 | 6350 | 6320 | 554 |
| 578 | 20240219 | 090200 | 50491030 | 6310 | 6310 | 6310 | 6310 | 0 |
| 579 | 20240219 | 090100 | 50491030 | 6310 | 6320 | 6320 | 6310 | 1080 |
| 580 | 20240219 | 090000 | 43666230 | 6320 | 6350 | 6350 | 6310 | 6887 |