33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 2904 |
| 3 | 20240219 | 192700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240219 | 192600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240219 | 192500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240219 | 192400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240219 | 192300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240219 | 192200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240219 | 192100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240219 | 192000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240219 | 191900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240219 | 191800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240219 | 191700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240219 | 191600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240219 | 191500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240219 | 191400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240219 | 191300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240219 | 191200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240219 | 191100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240219 | 191000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240219 | 190900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240219 | 190800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240219 | 190700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240219 | 190600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240219 | 190500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240219 | 190400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240219 | 190300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240219 | 190200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240219 | 190100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240219 | 190000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240219 | 185900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240219 | 185800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 2904 |
| 33 | 20240219 | 185700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240219 | 185600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240219 | 185500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240219 | 185400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240219 | 185300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240219 | 185200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240219 | 185100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240219 | 185000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240219 | 184900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240219 | 184800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240219 | 184700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240219 | 184600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240219 | 184500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240219 | 184400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240219 | 184300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240219 | 184200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240219 | 184100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240219 | 184000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240219 | 183900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240219 | 183800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240219 | 183700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240219 | 183600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240219 | 183500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240219 | 183400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240219 | 183300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240219 | 183200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240219 | 183100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240219 | 183000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240219 | 182900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240219 | 182800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 2904 |
| 63 | 20240219 | 182700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240219 | 182600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240219 | 182500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240219 | 182400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240219 | 182300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240219 | 182200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240219 | 182100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240219 | 182000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240219 | 181900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240219 | 181800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240219 | 181700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240219 | 181600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240219 | 181500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240219 | 181400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240219 | 181300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240219 | 181200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240219 | 181100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240219 | 181000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240219 | 180900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240219 | 180800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240219 | 180700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240219 | 180600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240219 | 180500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240219 | 180400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240219 | 180300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240219 | 180200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240219 | 180100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240219 | 180000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240219 | 175900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240219 | 175800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 2904 |
| 93 | 20240219 | 175700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240219 | 175600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240219 | 175500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240219 | 175400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240219 | 175300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240219 | 175200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240219 | 175100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240219 | 175000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240219 | 174900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240219 | 174800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240219 | 174700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240219 | 174600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240219 | 174500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240219 | 174400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240219 | 174300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240219 | 174200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240219 | 174100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240219 | 174000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240219 | 173900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240219 | 173800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240219 | 173700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240219 | 173600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240219 | 173500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240219 | 173400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240219 | 173300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240219 | 173200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240219 | 173100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240219 | 173000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240219 | 172900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240219 | 172800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 2904 |
| 123 | 20240219 | 172700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240219 | 172600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240219 | 172500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240219 | 172400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240219 | 172300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240219 | 172200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240219 | 172100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240219 | 172000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240219 | 171900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240219 | 171800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240219 | 171700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240219 | 171600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240219 | 171500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240219 | 171400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240219 | 171300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240219 | 171200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240219 | 171100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240219 | 171000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240219 | 170900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240219 | 170800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240219 | 170700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240219 | 170600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240219 | 170500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240219 | 170400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240219 | 170300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240219 | 170200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240219 | 170100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240219 | 170000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240219 | 165900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240219 | 165800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 2904 |
| 153 | 20240219 | 165700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240219 | 165600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240219 | 165500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240219 | 165400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240219 | 165300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240219 | 165200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240219 | 165100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240219 | 165000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240219 | 164900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240219 | 164800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240219 | 164700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240219 | 164600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240219 | 164500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240219 | 164400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240219 | 164300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240219 | 164200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240219 | 164100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240219 | 164000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240219 | 163900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240219 | 163800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240219 | 163700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240219 | 163600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240219 | 163500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240219 | 163400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240219 | 163300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240219 | 163200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240219 | 163100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240219 | 163000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240219 | 162900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240219 | 162800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 2904 |
| 183 | 20240219 | 162700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240219 | 162600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240219 | 162500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240219 | 162400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240219 | 162300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240219 | 162200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240219 | 162100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240219 | 162000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240219 | 161900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240219 | 161800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240219 | 161700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240219 | 161600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240219 | 161500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240219 | 161400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240219 | 161300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240219 | 161200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240219 | 161100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240219 | 161000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240219 | 160900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240219 | 160800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240219 | 160700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240219 | 160600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240219 | 160500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240219 | 160400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240219 | 160300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240219 | 160200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240219 | 160100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240219 | 160000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240219 | 155900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240219 | 155800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 2904 |
| 213 | 20240219 | 155700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240219 | 155600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240219 | 155500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240219 | 155400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240219 | 155300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240219 | 155200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240219 | 155100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240219 | 155000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240219 | 154900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240219 | 154800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240219 | 154700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240219 | 154600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240219 | 154500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240219 | 154400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240219 | 154300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20240219 | 154200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20240219 | 154100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20240219 | 154000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20240219 | 153900 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20240219 | 153800 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20240219 | 153700 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20240219 | 153600 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20240219 | 153500 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20240219 | 153400 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20240219 | 153300 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20240219 | 153200 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20240219 | 153100 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20240219 | 153000 | 4740055950 | 22050 | 22050 | 22050 | 22050 | 2904 |
| 241 | 20240219 | 152900 | 4676022750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20240219 | 152800 | 4676022750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 243 | 20240219 | 152700 | 4676022750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20240219 | 152600 | 4676022750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20240219 | 152500 | 4676022750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20240219 | 152400 | 4676022750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20240219 | 152300 | 4676022750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20240219 | 152200 | 4676022750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20240219 | 152100 | 4676022750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20240219 | 152000 | 4676022750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20240219 | 151900 | 4676022750 | 22050 | 22100 | 22100 | 22000 | 2023 |
| 252 | 20240219 | 151800 | 4631446750 | 22050 | 22100 | 22100 | 22000 | 2153 |
| 253 | 20240219 | 151700 | 4584019950 | 22000 | 22100 | 22100 | 22000 | 396 |
| 254 | 20240219 | 151600 | 4575286400 | 22050 | 22050 | 22100 | 22050 | 2156 |
| 255 | 20240219 | 151500 | 4527741350 | 22100 | 22150 | 22150 | 22050 | 106 |
| 256 | 20240219 | 151400 | 4525401500 | 22100 | 22100 | 22150 | 22050 | 469 |
| 257 | 20240219 | 151300 | 4515036900 | 22100 | 22100 | 22150 | 22050 | 2301 |
| 258 | 20240219 | 151200 | 4464234050 | 22050 | 22100 | 22100 | 22050 | 1868 |
| 259 | 20240219 | 151100 | 4422952650 | 22150 | 22100 | 22150 | 22100 | 483 |
| 260 | 20240219 | 151000 | 4412254600 | 22100 | 22100 | 22150 | 22100 | 1634 |
| 261 | 20240219 | 150900 | 4376143150 | 22150 | 22100 | 22150 | 22100 | 1316 |
| 262 | 20240219 | 150800 | 4347041450 | 22100 | 22150 | 22150 | 22100 | 131 |
| 263 | 20240219 | 150700 | 4344145700 | 22100 | 22150 | 22150 | 22100 | 142 |
| 264 | 20240219 | 150600 | 4341005950 | 22100 | 22150 | 22150 | 22100 | 174 |
| 265 | 20240219 | 150500 | 4337158900 | 22100 | 22150 | 22150 | 22100 | 1416 |
| 266 | 20240219 | 150400 | 4305843550 | 22200 | 22200 | 22200 | 22100 | 130 |
| 267 | 20240219 | 150300 | 4302969350 | 22100 | 22100 | 22200 | 22100 | 299 |
| 268 | 20240219 | 150200 | 4296359950 | 22100 | 22200 | 22200 | 22100 | 1010 |
| 269 | 20240219 | 150100 | 4274038750 | 22100 | 22200 | 22200 | 22100 | 1015 |
| 270 | 20240219 | 150000 | 4251556550 | 22150 | 22150 | 22200 | 22150 | 161 |
| 271 | 20240219 | 145900 | 4247990200 | 22200 | 22150 | 22200 | 22150 | 130 |
| 272 | 20240219 | 145800 | 4245109600 | 22200 | 22150 | 22200 | 22150 | 63 |
| 273 | 20240219 | 145700 | 4243714100 | 22150 | 22150 | 22200 | 22150 | 23 |
| 274 | 20240219 | 145600 | 4243204300 | 22150 | 22200 | 22200 | 22150 | 67 |
| 275 | 20240219 | 145500 | 4241720050 | 22200 | 22200 | 22200 | 22100 | 473 |
| 276 | 20240219 | 145400 | 4231230850 | 22150 | 22100 | 22150 | 22100 | 498 |
| 277 | 20240219 | 145300 | 4220200950 | 22100 | 22150 | 22150 | 22100 | 154 |
| 278 | 20240219 | 145200 | 4216795250 | 22100 | 22100 | 22100 | 22100 | 33 |
| 279 | 20240219 | 145100 | 4216065950 | 22100 | 22100 | 22150 | 22050 | 282 |
| 280 | 20240219 | 145000 | 4209829700 | 22100 | 22100 | 22100 | 22050 | 870 |
| 281 | 20240219 | 144900 | 4190603150 | 22100 | 22100 | 22150 | 22050 | 203 |
| 282 | 20240219 | 144800 | 4186117200 | 22100 | 22100 | 22150 | 22050 | 1631 |
| 283 | 20240219 | 144700 | 4150074400 | 22050 | 22100 | 22150 | 22050 | 2515 |
| 284 | 20240219 | 144600 | 4094544500 | 22150 | 22150 | 22200 | 22100 | 916 |
| 285 | 20240219 | 144500 | 4074255400 | 22150 | 22200 | 22200 | 22150 | 54 |
| 286 | 20240219 | 144400 | 4073057400 | 22200 | 22150 | 22200 | 22150 | 98 |
| 287 | 20240219 | 144300 | 4070886200 | 22200 | 22150 | 22200 | 22150 | 280 |
| 288 | 20240219 | 144200 | 4064684150 | 22150 | 22150 | 22150 | 22150 | 26 |
| 289 | 20240219 | 144100 | 4064108250 | 22150 | 22100 | 22150 | 22100 | 1016 |
| 290 | 20240219 | 144000 | 4041606350 | 22100 | 22150 | 22150 | 22100 | 21 |
| 291 | 20240219 | 143900 | 4041141800 | 22100 | 22150 | 22150 | 22100 | 129 |
| 292 | 20240219 | 143800 | 4038285200 | 22150 | 22150 | 22150 | 22100 | 153 |
| 293 | 20240219 | 143700 | 4034903400 | 22100 | 22150 | 22150 | 22100 | 9 |
| 294 | 20240219 | 143600 | 4034704450 | 22100 | 22150 | 22150 | 22100 | 53 |
| 295 | 20240219 | 143500 | 4033531300 | 22150 | 22150 | 22150 | 22100 | 686 |
| 296 | 20240219 | 143400 | 4018341800 | 22150 | 22100 | 22150 | 22100 | 10 |
| 297 | 20240219 | 143300 | 4018120700 | 22100 | 22100 | 22150 | 22100 | 227 |
| 298 | 20240219 | 143200 | 4013103850 | 22150 | 22100 | 22150 | 22100 | 245 |
| 299 | 20240219 | 143100 | 4007683000 | 22150 | 22150 | 22150 | 22100 | 43 |
| 300 | 20240219 | 143000 | 4006730950 | 22150 | 22200 | 22200 | 22100 | 1719 |
| 301 | 20240219 | 142900 | 3968700350 | 22150 | 22150 | 22200 | 22150 | 343 |
| 302 | 20240219 | 142800 | 3961102750 | 22100 | 22200 | 22200 | 22100 | 262 |
| 303 | 20240219 | 142700 | 3955309550 | 22100 | 22150 | 22200 | 22100 | 1117 |
| 304 | 20240219 | 142600 | 3930568350 | 22200 | 22200 | 22200 | 22100 | 1474 |
| 305 | 20240219 | 142500 | 3897854500 | 22250 | 22250 | 22250 | 22200 | 18 |
| 306 | 20240219 | 142400 | 3897454650 | 22150 | 22200 | 22200 | 22150 | 1239 |
| 307 | 20240219 | 142300 | 3869949650 | 22200 | 22250 | 22250 | 22200 | 572 |
| 308 | 20240219 | 142200 | 3857251150 | 22150 | 22200 | 22200 | 22150 | 1133 |
| 309 | 20240219 | 142100 | 3832101950 | 22100 | 22150 | 22200 | 22100 | 3309 |
| 310 | 20240219 | 142000 | 3758804350 | 22150 | 22150 | 22150 | 22150 | 208 |
| 311 | 20240219 | 141900 | 3754197150 | 22150 | 22150 | 22150 | 22150 | 10 |
| 312 | 20240219 | 141800 | 3753975650 | 22150 | 22150 | 22200 | 22150 | 118 |
| 313 | 20240219 | 141700 | 3751356950 | 22200 | 22150 | 22200 | 22100 | 441 |
| 314 | 20240219 | 141600 | 3741594000 | 22150 | 22150 | 22150 | 22150 | 128 |
| 315 | 20240219 | 141500 | 3738758800 | 22150 | 22150 | 22150 | 22150 | 135 |
| 316 | 20240219 | 141400 | 3735768550 | 22150 | 22150 | 22150 | 22150 | 108 |
| 317 | 20240219 | 141300 | 3733376350 | 22200 | 22150 | 22200 | 22150 | 146 |
| 318 | 20240219 | 141200 | 3730139250 | 22150 | 22150 | 22150 | 22150 | 16 |
| 319 | 20240219 | 141100 | 3729784850 | 22150 | 22200 | 22200 | 22150 | 141 |
| 320 | 20240219 | 141000 | 3726661450 | 22150 | 22150 | 22150 | 22150 | 8 |
| 321 | 20240219 | 140900 | 3726484250 | 22150 | 22150 | 22150 | 22150 | 1012 |
| 322 | 20240219 | 140800 | 3704068450 | 22150 | 22150 | 22150 | 22150 | 148 |
| 323 | 20240219 | 140700 | 3700790250 | 22150 | 22200 | 22200 | 22150 | 518 |
| 324 | 20240219 | 140600 | 3689306550 | 22150 | 22150 | 22250 | 22150 | 431 |
| 325 | 20240219 | 140500 | 3679734350 | 22200 | 22150 | 22200 | 22150 | 145 |
| 326 | 20240219 | 140400 | 3676521250 | 22150 | 22200 | 22200 | 22150 | 10 |
| 327 | 20240219 | 140300 | 3676299650 | 22150 | 22150 | 22200 | 22150 | 136 |
| 328 | 20240219 | 140200 | 3673281250 | 22150 | 22200 | 22200 | 22150 | 131 |
| 329 | 20240219 | 140100 | 3670373450 | 22150 | 22200 | 22200 | 22150 | 26 |
| 330 | 20240219 | 140000 | 3669797350 | 22200 | 22200 | 22200 | 22200 | 41 |
| 331 | 20240219 | 135900 | 3668887150 | 22200 | 22150 | 22200 | 22150 | 51 |
| 332 | 20240219 | 135800 | 3667757450 | 22150 | 22150 | 22150 | 22150 | 122 |
| 333 | 20240219 | 135700 | 3665055150 | 22150 | 22150 | 22150 | 22150 | 2 |
| 334 | 20240219 | 135600 | 3665010850 | 22150 | 22100 | 22150 | 22100 | 57 |
| 335 | 20240219 | 135500 | 3663748600 | 22050 | 22050 | 22050 | 22050 | 1 |
| 336 | 20240219 | 135400 | 3663726550 | 22200 | 22200 | 22200 | 22150 | 6 |
| 337 | 20240219 | 135300 | 3663593400 | 22200 | 22100 | 22200 | 22100 | 2255 |
| 338 | 20240219 | 135200 | 3613616700 | 22050 | 22050 | 22050 | 22050 | 35 |
| 339 | 20240219 | 135100 | 3612844950 | 22100 | 22100 | 22100 | 22100 | 343 |
| 340 | 20240219 | 135000 | 3605264650 | 22100 | 22100 | 22100 | 22100 | 56 |
| 341 | 20240219 | 134900 | 3604027050 | 22100 | 22050 | 22100 | 22050 | 167 |
| 342 | 20240219 | 134800 | 3600341350 | 22050 | 22100 | 22100 | 22050 | 604 |
| 343 | 20240219 | 134700 | 3587012750 | 22050 | 22100 | 22100 | 22050 | 233 |
| 344 | 20240219 | 134600 | 3581868500 | 22100 | 22150 | 22150 | 22100 | 215 |
| 345 | 20240219 | 134500 | 3577114750 | 22100 | 22100 | 22100 | 22100 | 268 |
| 346 | 20240219 | 134400 | 3571191950 | 22150 | 22150 | 22150 | 22150 | 295 |
| 347 | 20240219 | 134300 | 3564657700 | 22150 | 22150 | 22150 | 22150 | 331 |
| 348 | 20240219 | 134200 | 3557326050 | 22200 | 22200 | 22200 | 22200 | 6 |
| 349 | 20240219 | 134100 | 3557192850 | 22200 | 22150 | 22200 | 22150 | 1771 |
| 350 | 20240219 | 134000 | 3517884150 | 22150 | 22150 | 22150 | 22100 | 454 |
| 351 | 20240219 | 133900 | 3507833000 | 22150 | 22150 | 22150 | 22150 | 367 |
| 352 | 20240219 | 133800 | 3499703950 | 22150 | 22150 | 22150 | 22150 | 20 |
| 353 | 20240219 | 133700 | 3499260950 | 22150 | 22150 | 22150 | 22150 | 84 |
| 354 | 20240219 | 133600 | 3497400350 | 22100 | 22100 | 22100 | 22100 | 588 |
| 355 | 20240219 | 133500 | 3484405550 | 22100 | 22150 | 22150 | 22100 | 19 |
| 356 | 20240219 | 133400 | 3483985500 | 22150 | 22150 | 22150 | 22150 | 158 |
| 357 | 20240219 | 133300 | 3480485800 | 22150 | 22100 | 22150 | 22100 | 2 |
| 358 | 20240219 | 133200 | 3480441550 | 22100 | 22100 | 22100 | 22100 | 12 |
| 359 | 20240219 | 133100 | 3480176350 | 22150 | 22100 | 22150 | 22100 | 26 |
| 360 | 20240219 | 133000 | 3479601000 | 22150 | 22100 | 22150 | 22100 | 20 |
| 361 | 20240219 | 132900 | 3479158950 | 22100 | 22050 | 22100 | 22000 | 294 |
| 362 | 20240219 | 132800 | 3472670900 | 22100 | 22050 | 22100 | 22050 | 249 |
| 363 | 20240219 | 132700 | 3467169400 | 22050 | 22050 | 22050 | 22050 | 1077 |
| 364 | 20240219 | 132600 | 3443421550 | 22100 | 22100 | 22100 | 22100 | 2 |
| 365 | 20240219 | 132500 | 3443377350 | 22000 | 22050 | 22050 | 22000 | 1022 |
| 366 | 20240219 | 132400 | 3420867250 | 22050 | 22050 | 22050 | 22050 | 14 |
| 367 | 20240219 | 132300 | 3420558550 | 22050 | 22000 | 22050 | 22000 | 361 |
| 368 | 20240219 | 132200 | 3412612600 | 22000 | 22050 | 22050 | 22000 | 381 |
| 369 | 20240219 | 132100 | 3404212800 | 22050 | 22050 | 22050 | 22000 | 374 |
| 370 | 20240219 | 132000 | 3395977850 | 22050 | 22050 | 22050 | 22000 | 95 |
| 371 | 20240219 | 131900 | 3393885600 | 22050 | 22050 | 22050 | 22050 | 360 |
| 372 | 20240219 | 131800 | 3385947600 | 22000 | 22050 | 22050 | 22000 | 224 |
| 373 | 20240219 | 131700 | 3381013950 | 22050 | 22050 | 22050 | 22050 | 1134 |
| 374 | 20240219 | 131600 | 3356009250 | 22050 | 22050 | 22050 | 22050 | 878 |
| 375 | 20240219 | 131500 | 3336649350 | 22050 | 22100 | 22100 | 22000 | 691 |
| 376 | 20240219 | 131400 | 3321416300 | 22050 | 22050 | 22100 | 22050 | 280 |
| 377 | 20240219 | 131300 | 3315242250 | 22100 | 22050 | 22100 | 22050 | 978 |
| 378 | 20240219 | 131200 | 3293664750 | 22100 | 22100 | 22100 | 22100 | 352 |
| 379 | 20240219 | 131100 | 3285885550 | 22100 | 22050 | 22100 | 22050 | 71 |
| 380 | 20240219 | 131000 | 3284316500 | 22050 | 22100 | 22100 | 22050 | 134 |
| 381 | 20240219 | 130900 | 3281355250 | 22050 | 22050 | 22050 | 22050 | 2063 |
| 382 | 20240219 | 130800 | 3235866100 | 22050 | 22050 | 22050 | 22000 | 266 |
| 383 | 20240219 | 130700 | 3230006050 | 22050 | 22050 | 22050 | 22050 | 2522 |
| 384 | 20240219 | 130600 | 3174395950 | 22100 | 22100 | 22100 | 22050 | 1580 |
| 385 | 20240219 | 130500 | 3139487950 | 22100 | 22100 | 22100 | 22100 | 84 |
| 386 | 20240219 | 130400 | 3137631550 | 22100 | 22150 | 22150 | 22100 | 132 |
| 387 | 20240219 | 130300 | 3134712750 | 22150 | 22150 | 22150 | 22150 | 59 |
| 388 | 20240219 | 130200 | 3133405900 | 22100 | 22100 | 22100 | 22100 | 150 |
| 389 | 20240219 | 130100 | 3130090900 | 22100 | 22100 | 22100 | 22100 | 907 |
| 390 | 20240219 | 130000 | 3110046200 | 22100 | 22150 | 22150 | 22100 | 17 |
| 391 | 20240219 | 125900 | 3109670450 | 22150 | 22150 | 22150 | 22150 | 130 |
| 392 | 20240219 | 125800 | 3106790950 | 22150 | 22150 | 22150 | 22150 | 3 |
| 393 | 20240219 | 125700 | 3106724500 | 22100 | 22150 | 22150 | 22100 | 254 |
| 394 | 20240219 | 125600 | 3101105450 | 22150 | 22150 | 22150 | 22100 | 106 |
| 395 | 20240219 | 125500 | 3098757800 | 22100 | 22100 | 22100 | 22100 | 739 |
| 396 | 20240219 | 125400 | 3082425900 | 22100 | 22150 | 22150 | 22100 | 761 |
| 397 | 20240219 | 125300 | 3065571000 | 22150 | 22150 | 22150 | 22150 | 148 |
| 398 | 20240219 | 125200 | 3062292800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 399 | 20240219 | 125100 | 3062292800 | 22150 | 22200 | 22200 | 22150 | 469 |
| 400 | 20240219 | 125000 | 3051904400 | 22200 | 22200 | 22200 | 22200 | 54 |
| 401 | 20240219 | 124900 | 3050705600 | 22150 | 22150 | 22150 | 22150 | 124 |
| 402 | 20240219 | 124800 | 3047959000 | 22150 | 22150 | 22150 | 22150 | 406 |
| 403 | 20240219 | 124700 | 3038966100 | 22150 | 22100 | 22150 | 22100 | 120 |
| 404 | 20240219 | 124600 | 3036309900 | 22150 | 22150 | 22150 | 22150 | 165 |
| 405 | 20240219 | 124500 | 3032655150 | 22150 | 22150 | 22250 | 22150 | 521 |
| 406 | 20240219 | 124400 | 3021088450 | 22200 | 22100 | 22200 | 22100 | 355 |
| 407 | 20240219 | 124300 | 3013242650 | 22150 | 22100 | 22200 | 22100 | 276 |
| 408 | 20240219 | 124200 | 3007116100 | 22150 | 22150 | 22150 | 22100 | 208 |
| 409 | 20240219 | 124100 | 3002513900 | 22250 | 22150 | 22250 | 22100 | 2322 |
| 410 | 20240219 | 124000 | 2951154350 | 22200 | 22200 | 22200 | 22200 | 6 |
| 411 | 20240219 | 123900 | 2951021150 | 22200 | 22150 | 22200 | 22150 | 208 |
| 412 | 20240219 | 123800 | 2946408950 | 22150 | 22150 | 22150 | 22150 | 75 |
| 413 | 20240219 | 123700 | 2944747700 | 22150 | 22200 | 22200 | 22150 | 170 |
| 414 | 20240219 | 123600 | 2940981000 | 22200 | 22250 | 22250 | 22200 | 469 |
| 415 | 20240219 | 123500 | 2930554200 | 22250 | 22250 | 22250 | 22250 | 110 |
| 416 | 20240219 | 123400 | 2928106700 | 22250 | 22200 | 22250 | 22200 | 640 |
| 417 | 20240219 | 123300 | 2913883700 | 22200 | 22250 | 22250 | 22200 | 201 |
| 418 | 20240219 | 123200 | 2909416450 | 22250 | 22250 | 22250 | 22250 | 212 |
| 419 | 20240219 | 123100 | 2904699450 | 22250 | 22200 | 22250 | 22200 | 103 |
| 420 | 20240219 | 123000 | 2902412700 | 22200 | 22200 | 22200 | 22200 | 1460 |
| 421 | 20240219 | 122900 | 2870000700 | 22200 | 22200 | 22200 | 22150 | 191 |
| 422 | 20240219 | 122800 | 2865760550 | 22200 | 22150 | 22200 | 22150 | 221 |
| 423 | 20240219 | 122700 | 2860864350 | 22150 | 22150 | 22150 | 22150 | 349 |
| 424 | 20240219 | 122600 | 2853134000 | 22150 | 22150 | 22150 | 22150 | 273 |
| 425 | 20240219 | 122500 | 2847087050 | 22150 | 22150 | 22150 | 22150 | 124 |
| 426 | 20240219 | 122400 | 2844340450 | 22150 | 22150 | 22150 | 22150 | 321 |
| 427 | 20240219 | 122300 | 2837230300 | 22150 | 22150 | 22150 | 22100 | 107 |
| 428 | 20240219 | 122200 | 2834861750 | 22150 | 22150 | 22150 | 22150 | 100 |
| 429 | 20240219 | 122100 | 2832646750 | 22150 | 22150 | 22150 | 22150 | 79 |
| 430 | 20240219 | 122000 | 2830896900 | 22150 | 22150 | 22150 | 22150 | 6 |
| 431 | 20240219 | 121900 | 2830764000 | 22150 | 22150 | 22150 | 22150 | 175 |
| 432 | 20240219 | 121800 | 2826887750 | 22150 | 22150 | 22150 | 22150 | 1 |
| 433 | 20240219 | 121700 | 2826865600 | 22150 | 22150 | 22150 | 22100 | 222 |
| 434 | 20240219 | 121600 | 2821949350 | 22100 | 22150 | 22150 | 22100 | 6 |
| 435 | 20240219 | 121500 | 2821816500 | 22100 | 22100 | 22100 | 22100 | 249 |
| 436 | 20240219 | 121400 | 2816313600 | 22150 | 22150 | 22150 | 22150 | 6 |
| 437 | 20240219 | 121300 | 2816180700 | 22100 | 22150 | 22150 | 22100 | 299 |
| 438 | 20240219 | 121200 | 2809565350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 439 | 20240219 | 121100 | 2809565350 | 22150 | 22150 | 22150 | 22100 | 437 |
| 440 | 20240219 | 121000 | 2799907150 | 22150 | 22150 | 22150 | 22100 | 277 |
| 441 | 20240219 | 120900 | 2793771750 | 22150 | 22150 | 22150 | 22150 | 7 |
| 442 | 20240219 | 120800 | 2793616700 | 22150 | 22150 | 22150 | 22150 | 47 |
| 443 | 20240219 | 120700 | 2792575650 | 22150 | 22150 | 22150 | 22150 | 17 |
| 444 | 20240219 | 120600 | 2792199100 | 22150 | 22150 | 22150 | 22150 | 356 |
| 445 | 20240219 | 120500 | 2784313700 | 22150 | 22150 | 22150 | 22150 | 88 |
| 446 | 20240219 | 120400 | 2782364500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 447 | 20240219 | 120300 | 2782364500 | 22100 | 22100 | 22100 | 22100 | 19 |
| 448 | 20240219 | 120200 | 2781944600 | 22100 | 22100 | 22150 | 22100 | 147 |
| 449 | 20240219 | 120100 | 2778693250 | 22100 | 22100 | 22150 | 22100 | 72 |
| 450 | 20240219 | 120000 | 2777101450 | 22100 | 22100 | 22100 | 22100 | 133 |
| 451 | 20240219 | 115900 | 2774162150 | 22150 | 22100 | 22150 | 22100 | 84 |
| 452 | 20240219 | 115800 | 2772305650 | 22100 | 22100 | 22100 | 22100 | 78 |
| 453 | 20240219 | 115700 | 2770581850 | 22100 | 22100 | 22100 | 22100 | 185 |
| 454 | 20240219 | 115600 | 2766493350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 455 | 20240219 | 115500 | 2766493350 | 22100 | 22100 | 22100 | 22100 | 35 |
| 456 | 20240219 | 115400 | 2765719850 | 22100 | 22100 | 22100 | 22100 | 16 |
| 457 | 20240219 | 115300 | 2765366250 | 22100 | 22150 | 22150 | 22100 | 45 |
| 458 | 20240219 | 115200 | 2764371500 | 22100 | 22100 | 22100 | 22100 | 90 |
| 459 | 20240219 | 115100 | 2762382500 | 22100 | 22100 | 22100 | 22100 | 50 |
| 460 | 20240219 | 115000 | 2761277500 | 22100 | 22100 | 22100 | 22100 | 5 |
| 461 | 20240219 | 114900 | 2761167000 | 22100 | 22150 | 22150 | 22100 | 581 |
| 462 | 20240219 | 114800 | 2748326850 | 22100 | 22100 | 22100 | 22100 | 31 |
| 463 | 20240219 | 114700 | 2747641750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 464 | 20240219 | 114600 | 2747641750 | 22150 | 22150 | 22150 | 22100 | 42 |
| 465 | 20240219 | 114500 | 2746711550 | 22150 | 22150 | 22150 | 22150 | 121 |
| 466 | 20240219 | 114400 | 2744031400 | 22200 | 22250 | 22250 | 22200 | 4 |
| 467 | 20240219 | 114300 | 2743942550 | 22200 | 22100 | 22200 | 22100 | 644 |
| 468 | 20240219 | 114200 | 2729646750 | 22200 | 22200 | 22200 | 22150 | 923 |
| 469 | 20240219 | 114100 | 2709183650 | 22200 | 22200 | 22200 | 22200 | 7 |
| 470 | 20240219 | 114000 | 2709028250 | 22200 | 22200 | 22200 | 22200 | 250 |
| 471 | 20240219 | 113900 | 2703478250 | 22200 | 22200 | 22200 | 22200 | 11 |
| 472 | 20240219 | 113800 | 2703234050 | 22200 | 22200 | 22200 | 22200 | 400 |
| 473 | 20240219 | 113700 | 2694354050 | 22200 | 22200 | 22200 | 22150 | 141 |
| 474 | 20240219 | 113600 | 2691226500 | 22150 | 22150 | 22200 | 22150 | 29 |
| 475 | 20240219 | 113500 | 2690583900 | 22200 | 22150 | 22200 | 22150 | 79 |
| 476 | 20240219 | 113400 | 2688832950 | 22150 | 22150 | 22150 | 22150 | 13 |
| 477 | 20240219 | 113300 | 2688545000 | 22150 | 22150 | 22150 | 22150 | 118 |
| 478 | 20240219 | 113200 | 2685931300 | 22150 | 22150 | 22150 | 22150 | 250 |
| 479 | 20240219 | 113100 | 2680393800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 480 | 20240219 | 113000 | 2680393800 | 22150 | 22100 | 22150 | 22100 | 113 |
| 481 | 20240219 | 112900 | 2677891000 | 22100 | 22150 | 22150 | 22100 | 12 |
| 482 | 20240219 | 112800 | 2677625550 | 22100 | 22100 | 22100 | 22100 | 1070 |
| 483 | 20240219 | 112700 | 2653978550 | 22100 | 22100 | 22100 | 22100 | 87 |
| 484 | 20240219 | 112600 | 2652055850 | 22100 | 22100 | 22100 | 22100 | 1 |
| 485 | 20240219 | 112500 | 2652033750 | 22100 | 22100 | 22150 | 22100 | 247 |
| 486 | 20240219 | 112400 | 2646574300 | 22150 | 22150 | 22150 | 22150 | 67 |
| 487 | 20240219 | 112300 | 2645090250 | 22150 | 22150 | 22150 | 22150 | 33 |
| 488 | 20240219 | 112200 | 2644359300 | 22100 | 22150 | 22150 | 22100 | 25 |
| 489 | 20240219 | 112100 | 2643806250 | 22100 | 22100 | 22150 | 22050 | 855 |
| 490 | 20240219 | 112000 | 2624907750 | 22100 | 22100 | 22100 | 22100 | 12 |
| 491 | 20240219 | 111900 | 2624642550 | 22050 | 22050 | 22050 | 22050 | 2095 |
| 492 | 20240219 | 111800 | 2578447800 | 22100 | 22100 | 22100 | 22100 | 1 |
| 493 | 20240219 | 111700 | 2578425700 | 22100 | 22100 | 22100 | 22100 | 110 |
| 494 | 20240219 | 111600 | 2575994700 | 22100 | 22100 | 22150 | 22100 | 135 |
| 495 | 20240219 | 111500 | 2573011150 | 22150 | 22150 | 22150 | 22100 | 59 |
| 496 | 20240219 | 111400 | 2571705650 | 22100 | 22100 | 22100 | 22100 | 71 |
| 497 | 20240219 | 111300 | 2570136550 | 22150 | 22050 | 22150 | 22050 | 655 |
| 498 | 20240219 | 111200 | 2555691300 | 22050 | 22050 | 22100 | 22050 | 1267 |
| 499 | 20240219 | 111100 | 2527752350 | 22050 | 22150 | 22150 | 22050 | 337 |
| 500 | 20240219 | 111000 | 2520320300 | 22100 | 22100 | 22150 | 22050 | 1991 |
| 501 | 20240219 | 110900 | 2476409100 | 22050 | 22100 | 22100 | 22050 | 1351 |
| 502 | 20240219 | 110800 | 2446611900 | 22150 | 22150 | 22150 | 22150 | 41 |
| 503 | 20240219 | 110700 | 2445703750 | 22100 | 22100 | 22100 | 22100 | 79 |
| 504 | 20240219 | 110600 | 2443957850 | 22100 | 22100 | 22100 | 22100 | 216 |
| 505 | 20240219 | 110500 | 2439184250 | 22100 | 22100 | 22100 | 22100 | 78 |
| 506 | 20240219 | 110400 | 2437460450 | 22150 | 22150 | 22150 | 22100 | 2335 |
| 507 | 20240219 | 110300 | 2385831050 | 22150 | 22200 | 22200 | 22150 | 263 |
| 508 | 20240219 | 110200 | 2380003900 | 22200 | 22200 | 22200 | 22200 | 4 |
| 509 | 20240219 | 110100 | 2379915100 | 22150 | 22200 | 22200 | 22150 | 51 |
| 510 | 20240219 | 110000 | 2378785400 | 22200 | 22200 | 22200 | 22150 | 499 |
| 511 | 20240219 | 105900 | 2367732450 | 22200 | 22200 | 22200 | 22200 | 3608 |
| 512 | 20240219 | 105800 | 2287634850 | 22200 | 22200 | 22200 | 22200 | 1254 |
| 513 | 20240219 | 105700 | 2259796050 | 22200 | 22200 | 22200 | 22200 | 172 |
| 514 | 20240219 | 105600 | 2255977650 | 22200 | 22200 | 22200 | 22200 | 5 |
| 515 | 20240219 | 105500 | 2255866650 | 22250 | 22250 | 22250 | 22250 | 11 |
| 516 | 20240219 | 105400 | 2255621900 | 22250 | 22250 | 22250 | 22250 | 9 |
| 517 | 20240219 | 105300 | 2255421650 | 22250 | 22250 | 22250 | 22250 | 15 |
| 518 | 20240219 | 105200 | 2255087900 | 22250 | 22300 | 22300 | 22250 | 43 |
| 519 | 20240219 | 105100 | 2254131000 | 22250 | 22250 | 22250 | 22250 | 1541 |
| 520 | 20240219 | 105000 | 2219843750 | 22250 | 22200 | 22250 | 22200 | 168 |
| 521 | 20240219 | 104900 | 2216110100 | 22250 | 22300 | 22300 | 22250 | 2727 |
| 522 | 20240219 | 104800 | 2155434250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 523 | 20240219 | 104700 | 2155434250 | 22300 | 22300 | 22300 | 22300 | 1 |
| 524 | 20240219 | 104600 | 2155411950 | 22250 | 22300 | 22300 | 22250 | 307 |
| 525 | 20240219 | 104500 | 2148567000 | 22350 | 22300 | 22350 | 22300 | 222 |
| 526 | 20240219 | 104400 | 2143616250 | 22300 | 22300 | 22300 | 22300 | 60 |
| 527 | 20240219 | 104300 | 2142278250 | 22300 | 22250 | 22300 | 22250 | 755 |
| 528 | 20240219 | 104200 | 2125467750 | 22300 | 22300 | 22300 | 22300 | 386 |
| 529 | 20240219 | 104100 | 2116859950 | 22300 | 22300 | 22300 | 22300 | 24 |
| 530 | 20240219 | 104000 | 2116324750 | 22300 | 22300 | 22300 | 22250 | 508 |
| 531 | 20240219 | 103900 | 2104996450 | 22300 | 22250 | 22300 | 22250 | 381 |
| 532 | 20240219 | 103800 | 2096508900 | 22300 | 22250 | 22300 | 22250 | 1161 |
| 533 | 20240219 | 103700 | 2070621450 | 22250 | 22250 | 22250 | 22250 | 95 |
| 534 | 20240219 | 103600 | 2068507700 | 22300 | 22250 | 22300 | 22250 | 29 |
| 535 | 20240219 | 103500 | 2067861600 | 22300 | 22250 | 22300 | 22250 | 340 |
| 536 | 20240219 | 103400 | 2060295100 | 22250 | 22250 | 22250 | 22250 | 1 |
| 537 | 20240219 | 103300 | 2060272850 | 22250 | 22250 | 22250 | 22250 | 10 |
| 538 | 20240219 | 103200 | 2060050350 | 22300 | 22350 | 22350 | 22300 | 21 |
| 539 | 20240219 | 103100 | 2059581050 | 22250 | 22300 | 22300 | 22250 | 248 |
| 540 | 20240219 | 103000 | 2054063000 | 22300 | 22300 | 22300 | 22300 | 7 |
| 541 | 20240219 | 102900 | 2053906900 | 22300 | 22300 | 22300 | 22300 | 948 |
| 542 | 20240219 | 102800 | 2032766500 | 22300 | 22300 | 22300 | 22300 | 56 |
| 543 | 20240219 | 102700 | 2031517700 | 22300 | 22300 | 22300 | 22300 | 154 |
| 544 | 20240219 | 102600 | 2028083500 | 22300 | 22300 | 22300 | 22300 | 10 |
| 545 | 20240219 | 102500 | 2027860500 | 22350 | 22300 | 22350 | 22300 | 199 |
| 546 | 20240219 | 102400 | 2023422750 | 22300 | 22350 | 22350 | 22300 | 61 |
| 547 | 20240219 | 102300 | 2022061900 | 22350 | 22350 | 22350 | 22300 | 112 |
| 548 | 20240219 | 102200 | 2019559350 | 22350 | 22350 | 22350 | 22350 | 802 |
| 549 | 20240219 | 102100 | 2001634650 | 22350 | 22350 | 22350 | 22350 | 323 |
| 550 | 20240219 | 102000 | 1994415600 | 22350 | 22300 | 22350 | 22300 | 382 |
| 551 | 20240219 | 101900 | 1985882700 | 22300 | 22300 | 22300 | 22300 | 105 |
| 552 | 20240219 | 101800 | 1983541200 | 22300 | 22250 | 22300 | 22250 | 509 |
| 553 | 20240219 | 101700 | 1972203750 | 22250 | 22250 | 22250 | 22250 | 54 |
| 554 | 20240219 | 101600 | 1971002250 | 22250 | 22300 | 22300 | 22250 | 103 |
| 555 | 20240219 | 101500 | 1968705450 | 22300 | 22300 | 22300 | 22300 | 1647 |
| 556 | 20240219 | 101400 | 1931977350 | 22300 | 22250 | 22300 | 22250 | 1001 |
| 557 | 20240219 | 101300 | 1909705050 | 22250 | 22250 | 22300 | 22250 | 279 |
| 558 | 20240219 | 101200 | 1903494800 | 22250 | 22300 | 22300 | 22250 | 92 |
| 559 | 20240219 | 101100 | 1901443800 | 22300 | 22250 | 22300 | 22250 | 1333 |
| 560 | 20240219 | 101000 | 1871784500 | 22250 | 22250 | 22250 | 22250 | 351 |
| 561 | 20240219 | 100900 | 1863974750 | 22250 | 22250 | 22250 | 22200 | 7 |
| 562 | 20240219 | 100800 | 1863819200 | 22200 | 22200 | 22200 | 22200 | 50 |
| 563 | 20240219 | 100700 | 1862709200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 564 | 20240219 | 100600 | 1862709200 | 22200 | 22200 | 22300 | 22200 | 279 |
| 565 | 20240219 | 100500 | 1856515100 | 22200 | 22300 | 22300 | 22200 | 1884 |
| 566 | 20240219 | 100400 | 1814664600 | 22300 | 22300 | 22300 | 22300 | 223 |
| 567 | 20240219 | 100300 | 1809691700 | 22300 | 22200 | 22300 | 22200 | 242 |
| 568 | 20240219 | 100200 | 1804297250 | 22300 | 22300 | 22300 | 22300 | 8 |
| 569 | 20240219 | 100100 | 1804118850 | 22300 | 22200 | 22300 | 22200 | 101 |
| 570 | 20240219 | 100000 | 1801876550 | 22200 | 22300 | 22300 | 22200 | 1824 |
| 571 | 20240219 | 095900 | 1761324800 | 22250 | 22250 | 22300 | 22250 | 224 |
| 572 | 20240219 | 095800 | 1756331150 | 22300 | 22300 | 22300 | 22300 | 60 |
| 573 | 20240219 | 095700 | 1754993150 | 22300 | 22300 | 22300 | 22250 | 166 |
| 574 | 20240219 | 095600 | 1751293850 | 22250 | 22200 | 22250 | 22200 | 948 |
| 575 | 20240219 | 095500 | 1730203500 | 22150 | 22250 | 22250 | 22150 | 571 |
| 576 | 20240219 | 095400 | 1717535550 | 22200 | 22150 | 22200 | 22150 | 1733 |
| 577 | 20240219 | 095300 | 1679065500 | 22150 | 22150 | 22150 | 22150 | 244 |
| 578 | 20240219 | 095200 | 1673660900 | 22150 | 22200 | 22200 | 22150 | 139 |
| 579 | 20240219 | 095100 | 1670581900 | 22200 | 22200 | 22200 | 22100 | 184 |
| 580 | 20240219 | 095000 | 1666514000 | 22150 | 22100 | 22150 | 22050 | 1718 |
| 581 | 20240219 | 094900 | 1628545350 | 22100 | 22150 | 22150 | 22100 | 1458 |
| 582 | 20240219 | 094800 | 1596322900 | 22100 | 22100 | 22150 | 22100 | 819 |
| 583 | 20240219 | 094700 | 1578222450 | 22100 | 22150 | 22150 | 22100 | 351 |
| 584 | 20240219 | 094600 | 1570448350 | 22150 | 22200 | 22200 | 22150 | 1815 |
| 585 | 20240219 | 094500 | 1530241400 | 22200 | 22200 | 22200 | 22150 | 50 |
| 586 | 20240219 | 094400 | 1529132650 | 22200 | 22150 | 22200 | 22100 | 402 |
| 587 | 20240219 | 094300 | 1520235500 | 22150 | 22200 | 22200 | 22100 | 78 |
| 588 | 20240219 | 094200 | 1518508600 | 22200 | 22200 | 22200 | 22200 | 98 |
| 589 | 20240219 | 094100 | 1516333000 | 22200 | 22150 | 22200 | 22150 | 264 |
| 590 | 20240219 | 094000 | 1510485000 | 22150 | 22150 | 22150 | 22150 | 153 |
| 591 | 20240219 | 093900 | 1507096050 | 22150 | 22150 | 22150 | 22150 | 187 |
| 592 | 20240219 | 093800 | 1502954000 | 22150 | 22150 | 22150 | 22100 | 489 |
| 593 | 20240219 | 093700 | 1492123450 | 22150 | 22050 | 22150 | 21900 | 2122 |
| 594 | 20240219 | 093600 | 1445436900 | 21900 | 22100 | 22100 | 21900 | 5391 |
| 595 | 20240219 | 093500 | 1326893200 | 22050 | 22050 | 22100 | 22050 | 155 |
| 596 | 20240219 | 093400 | 1323475100 | 22100 | 22100 | 22100 | 22100 | 143 |
| 597 | 20240219 | 093300 | 1320314800 | 22150 | 22150 | 22150 | 22100 | 624 |
| 598 | 20240219 | 093200 | 1306521200 | 22150 | 22150 | 22150 | 22000 | 10510 |
| 599 | 20240219 | 093100 | 1074778850 | 22150 | 22200 | 22200 | 22150 | 631 |
| 600 | 20240219 | 093000 | 1060802150 | 22150 | 22150 | 22200 | 22100 | 512 |
| 601 | 20240219 | 092900 | 1049473400 | 22150 | 22200 | 22200 | 22100 | 229 |
| 602 | 20240219 | 092800 | 1044404500 | 22150 | 22150 | 22200 | 22150 | 701 |
| 603 | 20240219 | 092700 | 1028877300 | 22150 | 22200 | 22200 | 22150 | 208 |
| 604 | 20240219 | 092600 | 1024261750 | 22250 | 22200 | 22250 | 22150 | 2611 |
| 605 | 20240219 | 092500 | 966398650 | 22250 | 22200 | 22250 | 22200 | 707 |
| 606 | 20240219 | 092400 | 950703200 | 22200 | 22200 | 22250 | 22200 | 265 |
| 607 | 20240219 | 092300 | 944820150 | 22250 | 22250 | 22300 | 22200 | 278 |
| 608 | 20240219 | 092200 | 938638500 | 22250 | 22250 | 22300 | 22200 | 1154 |
| 609 | 20240219 | 092100 | 912978900 | 22200 | 22200 | 22250 | 22200 | 285 |
| 610 | 20240219 | 092000 | 906643450 | 22200 | 22200 | 22250 | 22150 | 1021 |
| 611 | 20240219 | 091900 | 883948250 | 22150 | 22300 | 22350 | 22100 | 2917 |
| 612 | 20240219 | 091800 | 819266200 | 22200 | 22200 | 22350 | 22200 | 239 |
| 613 | 20240219 | 091700 | 813951500 | 22350 | 22250 | 22350 | 22200 | 678 |
| 614 | 20240219 | 091600 | 798879750 | 22300 | 22350 | 22400 | 22300 | 521 |
| 615 | 20240219 | 091500 | 787232100 | 22350 | 22300 | 22350 | 22250 | 379 |
| 616 | 20240219 | 091400 | 778780400 | 22300 | 22350 | 22350 | 22300 | 109 |
| 617 | 20240219 | 091300 | 776347700 | 22350 | 22400 | 22400 | 22300 | 645 |
| 618 | 20240219 | 091200 | 761945500 | 22350 | 22250 | 22350 | 22250 | 2099 |
| 619 | 20240219 | 091100 | 715175400 | 22200 | 22250 | 22250 | 22200 | 415 |
| 620 | 20240219 | 091000 | 705959300 | 22250 | 22250 | 22250 | 22150 | 779 |
| 621 | 20240219 | 090900 | 688692750 | 22250 | 22150 | 22250 | 22100 | 3686 |
| 622 | 20240219 | 090800 | 607042850 | 22250 | 22300 | 22400 | 22100 | 7013 |
| 623 | 20240219 | 090700 | 451159100 | 22350 | 22250 | 22400 | 22250 | 696 |
| 624 | 20240219 | 090600 | 435646700 | 22250 | 22200 | 22400 | 22150 | 3345 |
| 625 | 20240219 | 090500 | 361314600 | 22250 | 22250 | 22300 | 22150 | 4614 |
| 626 | 20240219 | 090400 | 258917000 | 22300 | 22350 | 22350 | 22300 | 520 |
| 627 | 20240219 | 090300 | 247309800 | 22400 | 22500 | 22550 | 22400 | 1857 |
| 628 | 20240219 | 090200 | 205509100 | 22550 | 22500 | 22600 | 22400 | 2692 |
| 629 | 20240219 | 090100 | 144930750 | 22550 | 22250 | 22600 | 22250 | 3028 |
| 630 | 20240219 | 090000 | 76945700 | 22250 | 22250 | 22300 | 22250 | 3381 |