32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 1941 |
| 3 | 20240219 | 190500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 4 | 20240219 | 190400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 5 | 20240219 | 190300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 6 | 20240219 | 190200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 7 | 20240219 | 190100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 8 | 20240219 | 190000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 9 | 20240219 | 185900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 10 | 20240219 | 185800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 11 | 20240219 | 185700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 12 | 20240219 | 185600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 13 | 20240219 | 185500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 14 | 20240219 | 185400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 15 | 20240219 | 185300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 16 | 20240219 | 185200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 17 | 20240219 | 185100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 18 | 20240219 | 185000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 19 | 20240219 | 184900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 20 | 20240219 | 184800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 21 | 20240219 | 184700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 22 | 20240219 | 184600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 23 | 20240219 | 184500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 24 | 20240219 | 184400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 25 | 20240219 | 184300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 26 | 20240219 | 184200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 27 | 20240219 | 184100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 28 | 20240219 | 184000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 29 | 20240219 | 183900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 30 | 20240219 | 183800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 31 | 20240219 | 183700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 32 | 20240219 | 183600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 1941 |
| 33 | 20240219 | 183500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 34 | 20240219 | 183400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 35 | 20240219 | 183300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 36 | 20240219 | 183200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 37 | 20240219 | 183100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 38 | 20240219 | 183000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 39 | 20240219 | 182900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 40 | 20240219 | 182800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 41 | 20240219 | 182700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 42 | 20240219 | 182600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 43 | 20240219 | 182500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 44 | 20240219 | 182400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 45 | 20240219 | 182300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 46 | 20240219 | 182200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 47 | 20240219 | 182100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 48 | 20240219 | 182000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 49 | 20240219 | 181900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 50 | 20240219 | 181800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 51 | 20240219 | 181700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 52 | 20240219 | 181600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 53 | 20240219 | 181500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 54 | 20240219 | 181400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 55 | 20240219 | 181300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 56 | 20240219 | 181200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 57 | 20240219 | 181100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 58 | 20240219 | 181000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 59 | 20240219 | 180900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 60 | 20240219 | 180800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 61 | 20240219 | 180700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 62 | 20240219 | 180600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 1941 |
| 63 | 20240219 | 180500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 64 | 20240219 | 180400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 65 | 20240219 | 180300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 66 | 20240219 | 180200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 67 | 20240219 | 180100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 68 | 20240219 | 180000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 69 | 20240219 | 175900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 70 | 20240219 | 175800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 71 | 20240219 | 175700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 72 | 20240219 | 175600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 73 | 20240219 | 175500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 74 | 20240219 | 175400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 75 | 20240219 | 175300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 76 | 20240219 | 175200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 77 | 20240219 | 175100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 78 | 20240219 | 175000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 79 | 20240219 | 174900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 80 | 20240219 | 174800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 81 | 20240219 | 174700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 82 | 20240219 | 174600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 83 | 20240219 | 174500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 84 | 20240219 | 174400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 85 | 20240219 | 174300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 86 | 20240219 | 174200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 87 | 20240219 | 174100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 88 | 20240219 | 174000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 89 | 20240219 | 173900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 90 | 20240219 | 173800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 91 | 20240219 | 173700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 92 | 20240219 | 173600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 1941 |
| 93 | 20240219 | 173500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 94 | 20240219 | 173400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 95 | 20240219 | 173300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 96 | 20240219 | 173200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 97 | 20240219 | 173100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 98 | 20240219 | 173000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 99 | 20240219 | 172900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 100 | 20240219 | 172800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 101 | 20240219 | 172700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 102 | 20240219 | 172600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 103 | 20240219 | 172500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 104 | 20240219 | 172400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 105 | 20240219 | 172300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 106 | 20240219 | 172200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 107 | 20240219 | 172100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 108 | 20240219 | 172000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 109 | 20240219 | 171900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 110 | 20240219 | 171800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 111 | 20240219 | 171700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 112 | 20240219 | 171600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 113 | 20240219 | 171500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 114 | 20240219 | 171400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 115 | 20240219 | 171300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 116 | 20240219 | 171200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 117 | 20240219 | 171100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 118 | 20240219 | 171000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 119 | 20240219 | 170900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 120 | 20240219 | 170800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 121 | 20240219 | 170700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 122 | 20240219 | 170600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 1941 |
| 123 | 20240219 | 170500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 124 | 20240219 | 170400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 125 | 20240219 | 170300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 126 | 20240219 | 170200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 127 | 20240219 | 170100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 128 | 20240219 | 170000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 129 | 20240219 | 165900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 130 | 20240219 | 165800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 131 | 20240219 | 165700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 132 | 20240219 | 165600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 133 | 20240219 | 165500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 134 | 20240219 | 165400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 135 | 20240219 | 165300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 136 | 20240219 | 165200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 137 | 20240219 | 165100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 138 | 20240219 | 165000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 139 | 20240219 | 164900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 140 | 20240219 | 164800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 141 | 20240219 | 164700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 142 | 20240219 | 164600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 143 | 20240219 | 164500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 144 | 20240219 | 164400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 145 | 20240219 | 164300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 146 | 20240219 | 164200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 147 | 20240219 | 164100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 148 | 20240219 | 164000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 149 | 20240219 | 163900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 150 | 20240219 | 163800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 151 | 20240219 | 163700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 152 | 20240219 | 163600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 1941 |
| 153 | 20240219 | 163500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 154 | 20240219 | 163400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 155 | 20240219 | 163300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 156 | 20240219 | 163200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 157 | 20240219 | 163100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 158 | 20240219 | 163000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 159 | 20240219 | 162900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 160 | 20240219 | 162800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 161 | 20240219 | 162700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 162 | 20240219 | 162600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 163 | 20240219 | 162500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 164 | 20240219 | 162400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 165 | 20240219 | 162300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 166 | 20240219 | 162200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 167 | 20240219 | 162100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 168 | 20240219 | 162000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 169 | 20240219 | 161900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 170 | 20240219 | 161800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 171 | 20240219 | 161700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 172 | 20240219 | 161600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 173 | 20240219 | 161500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 174 | 20240219 | 161400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 175 | 20240219 | 161300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 176 | 20240219 | 161200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 177 | 20240219 | 161100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 178 | 20240219 | 161000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 179 | 20240219 | 160900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 180 | 20240219 | 160800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 181 | 20240219 | 160700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 182 | 20240219 | 160600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 1941 |
| 183 | 20240219 | 160500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 184 | 20240219 | 160400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 185 | 20240219 | 160300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 186 | 20240219 | 160200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 187 | 20240219 | 160100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 188 | 20240219 | 160000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 189 | 20240219 | 155900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 190 | 20240219 | 155800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 191 | 20240219 | 155700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 192 | 20240219 | 155600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 193 | 20240219 | 155500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 194 | 20240219 | 155400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 195 | 20240219 | 155300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 196 | 20240219 | 155200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 197 | 20240219 | 155100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 198 | 20240219 | 155000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 199 | 20240219 | 154900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 200 | 20240219 | 154800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 201 | 20240219 | 154700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 202 | 20240219 | 154600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 203 | 20240219 | 154500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 204 | 20240219 | 154400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 205 | 20240219 | 154300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 206 | 20240219 | 154200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 207 | 20240219 | 154100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 208 | 20240219 | 154000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 209 | 20240219 | 153900 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 210 | 20240219 | 153800 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 211 | 20240219 | 153700 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 212 | 20240219 | 153600 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 1941 |
| 213 | 20240219 | 153500 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 214 | 20240219 | 153400 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 215 | 20240219 | 153300 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 216 | 20240219 | 153200 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 217 | 20240219 | 153100 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 0 |
| 218 | 20240219 | 153000 | 1704940950 | 13050 | 13050 | 13050 | 13050 | 1941 |
| 219 | 20240219 | 152900 | 1679610900 | 13050 | 13050 | 13050 | 13050 | 0 |
| 220 | 20240219 | 152800 | 1679610900 | 13050 | 13050 | 13050 | 13050 | 0 |
| 221 | 20240219 | 152700 | 1679610900 | 13050 | 13050 | 13050 | 13050 | 0 |
| 222 | 20240219 | 152600 | 1679610900 | 13050 | 13050 | 13050 | 13050 | 0 |
| 223 | 20240219 | 152500 | 1679610900 | 13050 | 13050 | 13050 | 13050 | 0 |
| 224 | 20240219 | 152400 | 1679610900 | 13050 | 13050 | 13050 | 13050 | 0 |
| 225 | 20240219 | 152300 | 1679610900 | 13050 | 13050 | 13050 | 13050 | 0 |
| 226 | 20240219 | 152200 | 1679610900 | 13050 | 13050 | 13050 | 13050 | 0 |
| 227 | 20240219 | 152100 | 1679610900 | 13050 | 13050 | 13050 | 13050 | 0 |
| 228 | 20240219 | 152000 | 1679610900 | 13050 | 13050 | 13050 | 13050 | 0 |
| 229 | 20240219 | 151900 | 1679610900 | 13050 | 13040 | 13060 | 13010 | 1619 |
| 230 | 20240219 | 151800 | 1658500490 | 13040 | 13060 | 13060 | 13020 | 3234 |
| 231 | 20240219 | 151700 | 1616339940 | 13050 | 13040 | 13060 | 13040 | 1254 |
| 232 | 20240219 | 151600 | 1599977370 | 13040 | 13040 | 13050 | 13040 | 36 |
| 233 | 20240219 | 151500 | 1599507770 | 13040 | 13030 | 13050 | 13020 | 1838 |
| 234 | 20240219 | 151400 | 1575543630 | 13020 | 13030 | 13040 | 13020 | 149 |
| 235 | 20240219 | 151300 | 1573601940 | 13020 | 13030 | 13030 | 13020 | 26 |
| 236 | 20240219 | 151200 | 1573263210 | 13020 | 13030 | 13040 | 13020 | 620 |
| 237 | 20240219 | 151100 | 1565187340 | 13040 | 13020 | 13040 | 13020 | 13 |
| 238 | 20240219 | 151000 | 1565017940 | 13030 | 13020 | 13030 | 13020 | 342 |
| 239 | 20240219 | 150900 | 1560561770 | 13030 | 13020 | 13030 | 13020 | 131 |
| 240 | 20240219 | 150800 | 1558856110 | 13030 | 13020 | 13030 | 13020 | 60 |
| 241 | 20240219 | 150700 | 1558074710 | 13030 | 13020 | 13030 | 13020 | 497 |
| 242 | 20240219 | 150600 | 1551599100 | 13030 | 13020 | 13030 | 13020 | 491 |
| 243 | 20240219 | 150500 | 1545202040 | 13020 | 13030 | 13030 | 13020 | 933 |
| 244 | 20240219 | 150400 | 1533045640 | 13020 | 13040 | 13040 | 13020 | 527 |
| 245 | 20240219 | 150300 | 1526183500 | 13030 | 13030 | 13030 | 13020 | 1336 |
| 246 | 20240219 | 150200 | 1508780480 | 13020 | 13020 | 13020 | 13000 | 273 |
| 247 | 20240219 | 150100 | 1505228840 | 13020 | 13020 | 13020 | 13000 | 59 |
| 248 | 20240219 | 150000 | 1504461600 | 13000 | 13010 | 13020 | 13000 | 245 |
| 249 | 20240219 | 145900 | 1501272710 | 13000 | 13010 | 13020 | 13000 | 57 |
| 250 | 20240219 | 145800 | 1500531130 | 13010 | 13010 | 13020 | 13010 | 121 |
| 251 | 20240219 | 145700 | 1498956860 | 13010 | 13020 | 13020 | 13010 | 147 |
| 252 | 20240219 | 145600 | 1497043260 | 13010 | 13020 | 13020 | 13010 | 14 |
| 253 | 20240219 | 145500 | 1496861090 | 13010 | 13010 | 13020 | 13010 | 39 |
| 254 | 20240219 | 145400 | 1496353360 | 13020 | 13020 | 13020 | 13010 | 13 |
| 255 | 20240219 | 145300 | 1496184160 | 13000 | 13000 | 13020 | 13000 | 686 |
| 256 | 20240219 | 145200 | 1487265770 | 13020 | 12990 | 13020 | 12990 | 188 |
| 257 | 20240219 | 145100 | 1484822010 | 13020 | 13020 | 13020 | 13000 | 534 |
| 258 | 20240219 | 145000 | 1477879890 | 13000 | 13010 | 13020 | 13000 | 47 |
| 259 | 20240219 | 144900 | 1477268520 | 13000 | 13020 | 13020 | 13000 | 683 |
| 260 | 20240219 | 144800 | 1468389420 | 13020 | 13010 | 13020 | 13000 | 44 |
| 261 | 20240219 | 144700 | 1467816790 | 13020 | 13010 | 13020 | 13000 | 387 |
| 262 | 20240219 | 144600 | 1462783240 | 13000 | 13010 | 13020 | 13000 | 51 |
| 263 | 20240219 | 144500 | 1462119750 | 13000 | 13020 | 13020 | 13000 | 62 |
| 264 | 20240219 | 144400 | 1461312750 | 13020 | 13010 | 13020 | 13000 | 90 |
| 265 | 20240219 | 144300 | 1460141760 | 13000 | 13000 | 13000 | 13000 | 3 |
| 266 | 20240219 | 144200 | 1460102760 | 13000 | 13000 | 13020 | 13000 | 698 |
| 267 | 20240219 | 144100 | 1451026130 | 12990 | 13000 | 13000 | 12990 | 36 |
| 268 | 20240219 | 144000 | 1450558240 | 13000 | 13000 | 13000 | 12990 | 9 |
| 269 | 20240219 | 143900 | 1450441270 | 12990 | 12990 | 12990 | 12990 | 4 |
| 270 | 20240219 | 143800 | 1450389310 | 13000 | 12990 | 13000 | 12990 | 88 |
| 271 | 20240219 | 143700 | 1449246160 | 12990 | 12990 | 12990 | 12990 | 503 |
| 272 | 20240219 | 143600 | 1442712190 | 13000 | 12990 | 13000 | 12990 | 54 |
| 273 | 20240219 | 143500 | 1442010480 | 12990 | 13000 | 13000 | 12990 | 258 |
| 274 | 20240219 | 143400 | 1438657630 | 13010 | 13000 | 13010 | 13000 | 120 |
| 275 | 20240219 | 143300 | 1437096830 | 12990 | 12990 | 13000 | 12990 | 120 |
| 276 | 20240219 | 143200 | 1435537030 | 13000 | 13010 | 13010 | 12990 | 177 |
| 277 | 20240219 | 143100 | 1433236740 | 12990 | 13000 | 13010 | 12990 | 607 |
| 278 | 20240219 | 143000 | 1425349700 | 13000 | 13000 | 13020 | 13000 | 450 |
| 279 | 20240219 | 142900 | 1419498700 | 13000 | 13020 | 13030 | 13000 | 40 |
| 280 | 20240219 | 142800 | 1418977910 | 13000 | 13000 | 13000 | 13000 | 2 |
| 281 | 20240219 | 142700 | 1418951910 | 13030 | 13030 | 13030 | 13020 | 11 |
| 282 | 20240219 | 142600 | 1418808600 | 13030 | 13030 | 13030 | 13020 | 120 |
| 283 | 20240219 | 142500 | 1417245020 | 13000 | 13020 | 13020 | 13000 | 262 |
| 284 | 20240219 | 142400 | 1413834730 | 13000 | 12990 | 13020 | 12990 | 613 |
| 285 | 20240219 | 142300 | 1405863280 | 13000 | 12980 | 13000 | 12980 | 417 |
| 286 | 20240219 | 142200 | 1400446440 | 12980 | 12980 | 12980 | 12980 | 17 |
| 287 | 20240219 | 142100 | 1400225780 | 12980 | 12980 | 12980 | 12980 | 157 |
| 288 | 20240219 | 142000 | 1398187920 | 12980 | 12980 | 12990 | 12980 | 8 |
| 289 | 20240219 | 141900 | 1398084050 | 12990 | 12980 | 12990 | 12980 | 6 |
| 290 | 20240219 | 141800 | 1398006140 | 12980 | 12980 | 12990 | 12980 | 767 |
| 291 | 20240219 | 141700 | 1388050450 | 12990 | 12980 | 12990 | 12980 | 120 |
| 292 | 20240219 | 141600 | 1386492420 | 12980 | 12980 | 12980 | 12980 | 4 |
| 293 | 20240219 | 141500 | 1386440500 | 13000 | 13000 | 13000 | 12980 | 20 |
| 294 | 20240219 | 141400 | 1386180540 | 12980 | 12990 | 13000 | 12980 | 72 |
| 295 | 20240219 | 141300 | 1385245380 | 12980 | 12990 | 13000 | 12980 | 7 |
| 296 | 20240219 | 141200 | 1385154440 | 13000 | 13000 | 13000 | 12980 | 11 |
| 297 | 20240219 | 141100 | 1385011540 | 12980 | 13000 | 13000 | 12980 | 17 |
| 298 | 20240219 | 141000 | 1384790610 | 13000 | 12990 | 13000 | 12980 | 159 |
| 299 | 20240219 | 140900 | 1382725460 | 12990 | 13000 | 13000 | 12990 | 294 |
| 300 | 20240219 | 140800 | 1378906350 | 12990 | 13000 | 13000 | 12990 | 28 |
| 301 | 20240219 | 140700 | 1378542430 | 12990 | 13000 | 13000 | 12990 | 15 |
| 302 | 20240219 | 140600 | 1378347490 | 12990 | 12990 | 12990 | 12990 | 2 |
| 303 | 20240219 | 140500 | 1378321510 | 13000 | 12990 | 13000 | 12990 | 46 |
| 304 | 20240219 | 140400 | 1377723880 | 12990 | 13000 | 13000 | 12990 | 86 |
| 305 | 20240219 | 140300 | 1376606680 | 12990 | 13000 | 13000 | 12990 | 70 |
| 306 | 20240219 | 140200 | 1375697330 | 12990 | 12990 | 12990 | 12990 | 5 |
| 307 | 20240219 | 140100 | 1375632380 | 13000 | 13010 | 13010 | 12990 | 23 |
| 308 | 20240219 | 140000 | 1375333420 | 12990 | 12990 | 13010 | 12990 | 14 |
| 309 | 20240219 | 135900 | 1375151390 | 13010 | 13000 | 13010 | 12990 | 411 |
| 310 | 20240219 | 135800 | 1369808690 | 13010 | 13000 | 13010 | 13000 | 56 |
| 311 | 20240219 | 135700 | 1369080250 | 13010 | 13010 | 13010 | 13010 | 3 |
| 312 | 20240219 | 135600 | 1369041220 | 13000 | 13010 | 13020 | 13000 | 84 |
| 313 | 20240219 | 135500 | 1367948380 | 13020 | 13010 | 13020 | 13000 | 424 |
| 314 | 20240219 | 135400 | 1362432020 | 13010 | 13010 | 13010 | 13000 | 28 |
| 315 | 20240219 | 135300 | 1362067810 | 13000 | 13010 | 13010 | 13000 | 15 |
| 316 | 20240219 | 135200 | 1361872740 | 13000 | 13000 | 13010 | 13000 | 13 |
| 317 | 20240219 | 135100 | 1361703640 | 13010 | 13010 | 13010 | 13000 | 120 |
| 318 | 20240219 | 135000 | 1360142580 | 13010 | 13000 | 13010 | 13000 | 16 |
| 319 | 20240219 | 134900 | 1359934550 | 13000 | 13000 | 13010 | 13000 | 525 |
| 320 | 20240219 | 134800 | 1353109380 | 12980 | 13000 | 13000 | 12980 | 144 |
| 321 | 20240219 | 134700 | 1351237970 | 13000 | 13010 | 13010 | 12980 | 340 |
| 322 | 20240219 | 134600 | 1346815360 | 13020 | 13030 | 13030 | 13010 | 811 |
| 323 | 20240219 | 134500 | 1336253280 | 13040 | 13030 | 13040 | 13030 | 60 |
| 324 | 20240219 | 134400 | 1335471140 | 13040 | 13020 | 13040 | 13010 | 1433 |
| 325 | 20240219 | 134300 | 1316808500 | 13010 | 13020 | 13020 | 13010 | 12 |
| 326 | 20240219 | 134200 | 1316652300 | 13010 | 13000 | 13020 | 13000 | 1079 |
| 327 | 20240219 | 134100 | 1302612880 | 13000 | 12990 | 13010 | 12990 | 483 |
| 328 | 20240219 | 134000 | 1296334810 | 12990 | 12990 | 13000 | 12990 | 57 |
| 329 | 20240219 | 133900 | 1295594130 | 12990 | 12990 | 13000 | 12980 | 512 |
| 330 | 20240219 | 133800 | 1288943180 | 12990 | 12980 | 12990 | 12970 | 102 |
| 331 | 20240219 | 133700 | 1287619640 | 12980 | 12970 | 12980 | 12970 | 83 |
| 332 | 20240219 | 133600 | 1286542330 | 12970 | 12960 | 12970 | 12960 | 64 |
| 333 | 20240219 | 133500 | 1285712280 | 12960 | 12960 | 12970 | 12960 | 43 |
| 334 | 20240219 | 133400 | 1285154670 | 12960 | 12960 | 12960 | 12960 | 4 |
| 335 | 20240219 | 133300 | 1285102830 | 12950 | 12960 | 12970 | 12940 | 893 |
| 336 | 20240219 | 133200 | 1273536050 | 12960 | 12950 | 12960 | 12950 | 186 |
| 337 | 20240219 | 133100 | 1271125500 | 12950 | 12950 | 12950 | 12940 | 41 |
| 338 | 20240219 | 133000 | 1270594620 | 12940 | 12940 | 12950 | 12940 | 419 |
| 339 | 20240219 | 132900 | 1265171480 | 12940 | 12960 | 12970 | 12940 | 1546 |
| 340 | 20240219 | 132800 | 1245150680 | 12950 | 12960 | 12960 | 12950 | 103 |
| 341 | 20240219 | 132700 | 1243815960 | 12950 | 12970 | 12970 | 12950 | 140 |
| 342 | 20240219 | 132600 | 1242001470 | 12960 | 12960 | 12970 | 12960 | 6 |
| 343 | 20240219 | 132500 | 1241923690 | 12970 | 12970 | 12970 | 12960 | 102 |
| 344 | 20240219 | 132400 | 1240601690 | 12960 | 12950 | 12960 | 12950 | 8 |
| 345 | 20240219 | 132300 | 1240498030 | 12950 | 12950 | 12960 | 12950 | 31 |
| 346 | 20240219 | 132200 | 1240096380 | 12950 | 12960 | 12960 | 12950 | 79 |
| 347 | 20240219 | 132100 | 1239073080 | 12950 | 12960 | 12960 | 12950 | 201 |
| 348 | 20240219 | 132000 | 1236470120 | 12960 | 12960 | 12960 | 12960 | 130 |
| 349 | 20240219 | 131900 | 1234785320 | 12960 | 12960 | 12970 | 12960 | 63 |
| 350 | 20240219 | 131800 | 1233968810 | 12960 | 12970 | 12970 | 12960 | 30 |
| 351 | 20240219 | 131700 | 1233579860 | 12960 | 12960 | 12960 | 12960 | 51 |
| 352 | 20240219 | 131600 | 1232918900 | 12970 | 12970 | 12970 | 12970 | 26 |
| 353 | 20240219 | 131500 | 1232581680 | 12960 | 12960 | 12960 | 12960 | 3 |
| 354 | 20240219 | 131400 | 1232542800 | 12970 | 12960 | 12970 | 12960 | 11 |
| 355 | 20240219 | 131300 | 1232400140 | 12970 | 12970 | 12970 | 12970 | 5 |
| 356 | 20240219 | 131200 | 1232335290 | 12960 | 12960 | 12970 | 12960 | 56 |
| 357 | 20240219 | 131100 | 1231609380 | 12950 | 12960 | 12960 | 12950 | 108 |
| 358 | 20240219 | 131000 | 1230209880 | 12960 | 12950 | 12960 | 12950 | 81 |
| 359 | 20240219 | 130900 | 1229160830 | 12950 | 12950 | 12950 | 12950 | 89 |
| 360 | 20240219 | 130800 | 1228008280 | 12940 | 12940 | 12940 | 12940 | 0 |
| 361 | 20240219 | 130700 | 1228008280 | 12940 | 12940 | 12940 | 12940 | 200 |
| 362 | 20240219 | 130600 | 1225420280 | 12950 | 12950 | 12950 | 12950 | 227 |
| 363 | 20240219 | 130500 | 1222480630 | 12920 | 12940 | 12960 | 12920 | 1390 |
| 364 | 20240219 | 130400 | 1204476410 | 12910 | 12910 | 12910 | 12910 | 1 |
| 365 | 20240219 | 130300 | 1204463500 | 12910 | 12940 | 12940 | 12910 | 521 |
| 366 | 20240219 | 130200 | 1197724070 | 12940 | 12940 | 12940 | 12940 | 0 |
| 367 | 20240219 | 130100 | 1197724070 | 12940 | 12940 | 12940 | 12940 | 124 |
| 368 | 20240219 | 130000 | 1196119510 | 12940 | 12940 | 12940 | 12940 | 425 |
| 369 | 20240219 | 125900 | 1190620010 | 12940 | 12940 | 12940 | 12940 | 0 |
| 370 | 20240219 | 125800 | 1190620010 | 12940 | 12960 | 12960 | 12940 | 792 |
| 371 | 20240219 | 125700 | 1180364760 | 12960 | 12960 | 12960 | 12960 | 102 |
| 372 | 20240219 | 125600 | 1179042840 | 12950 | 12950 | 12950 | 12950 | 0 |
| 373 | 20240219 | 125500 | 1179042840 | 12950 | 12960 | 12960 | 12950 | 48 |
| 374 | 20240219 | 125400 | 1178420860 | 12950 | 12950 | 12950 | 12950 | 0 |
| 375 | 20240219 | 125300 | 1178420860 | 12950 | 12950 | 12950 | 12950 | 0 |
| 376 | 20240219 | 125200 | 1178420860 | 12950 | 12960 | 12960 | 12950 | 40 |
| 377 | 20240219 | 125100 | 1177902540 | 12960 | 12960 | 12960 | 12960 | 0 |
| 378 | 20240219 | 125000 | 1177902540 | 12960 | 12950 | 12960 | 12950 | 11 |
| 379 | 20240219 | 124900 | 1177760070 | 12960 | 12970 | 12970 | 12950 | 184 |
| 380 | 20240219 | 124800 | 1175374620 | 12970 | 12970 | 12970 | 12950 | 131 |
| 381 | 20240219 | 124700 | 1173677410 | 12950 | 12960 | 12960 | 12950 | 162 |
| 382 | 20240219 | 124600 | 1171579470 | 12960 | 12970 | 12970 | 12950 | 19 |
| 383 | 20240219 | 124500 | 1171333100 | 12950 | 12970 | 12970 | 12950 | 6 |
| 384 | 20240219 | 124400 | 1171255300 | 12940 | 12960 | 12960 | 12940 | 302 |
| 385 | 20240219 | 124300 | 1167344470 | 12950 | 12950 | 12950 | 12950 | 220 |
| 386 | 20240219 | 124200 | 1164495470 | 12960 | 12960 | 12960 | 12960 | 5 |
| 387 | 20240219 | 124100 | 1164430670 | 12950 | 12950 | 12950 | 12950 | 445 |
| 388 | 20240219 | 124000 | 1158667920 | 12950 | 12970 | 12970 | 12950 | 302 |
| 389 | 20240219 | 123900 | 1154753980 | 12970 | 12970 | 12970 | 12960 | 63 |
| 390 | 20240219 | 123800 | 1153936900 | 12970 | 12970 | 12970 | 12970 | 0 |
| 391 | 20240219 | 123700 | 1153936900 | 12970 | 12970 | 12970 | 12970 | 10 |
| 392 | 20240219 | 123600 | 1153807200 | 12960 | 12960 | 12960 | 12960 | 1 |
| 393 | 20240219 | 123500 | 1153794240 | 12980 | 12970 | 12980 | 12970 | 7 |
| 394 | 20240219 | 123400 | 1153703390 | 12960 | 12980 | 12980 | 12960 | 145 |
| 395 | 20240219 | 123300 | 1151822760 | 12970 | 12980 | 12980 | 12970 | 621 |
| 396 | 20240219 | 123200 | 1143762700 | 12980 | 12980 | 12980 | 12980 | 335 |
| 397 | 20240219 | 123100 | 1139414400 | 12980 | 12980 | 12980 | 12980 | 50 |
| 398 | 20240219 | 123000 | 1138765400 | 12980 | 12980 | 12980 | 12980 | 22 |
| 399 | 20240219 | 122900 | 1138479840 | 12980 | 12980 | 12980 | 12980 | 5 |
| 400 | 20240219 | 122800 | 1138414940 | 12980 | 12980 | 12980 | 12980 | 20 |
| 401 | 20240219 | 122700 | 1138155340 | 12980 | 12970 | 12980 | 12970 | 316 |
| 402 | 20240219 | 122600 | 1134055580 | 12960 | 12910 | 12960 | 12910 | 269 |
| 403 | 20240219 | 122500 | 1130570850 | 12940 | 12940 | 12940 | 12940 | 99 |
| 404 | 20240219 | 122400 | 1129289790 | 12910 | 12910 | 12950 | 12910 | 153 |
| 405 | 20240219 | 122300 | 1127314440 | 12910 | 12920 | 12920 | 12910 | 125 |
| 406 | 20240219 | 122200 | 1125699590 | 12920 | 12950 | 12950 | 12920 | 63 |
| 407 | 20240219 | 122100 | 1124884130 | 12920 | 12960 | 12960 | 12920 | 51 |
| 408 | 20240219 | 122000 | 1124224010 | 12920 | 12960 | 12960 | 12920 | 104 |
| 409 | 20240219 | 121900 | 1122876610 | 12920 | 12950 | 12960 | 12920 | 164 |
| 410 | 20240219 | 121800 | 1120752830 | 12950 | 12920 | 12950 | 12920 | 139 |
| 411 | 20240219 | 121700 | 1118953280 | 12940 | 12940 | 12950 | 12920 | 155 |
| 412 | 20240219 | 121600 | 1116947440 | 12940 | 12940 | 12940 | 12940 | 56 |
| 413 | 20240219 | 121500 | 1116222800 | 12920 | 12910 | 12940 | 12910 | 127 |
| 414 | 20240219 | 121400 | 1114580270 | 12930 | 12930 | 12930 | 12910 | 17 |
| 415 | 20240219 | 121300 | 1114360500 | 12930 | 12930 | 12930 | 12910 | 284 |
| 416 | 20240219 | 121200 | 1110689520 | 12930 | 12910 | 12930 | 12910 | 128 |
| 417 | 20240219 | 121100 | 1109036980 | 12910 | 12930 | 12930 | 12910 | 248 |
| 418 | 20240219 | 121000 | 1105833100 | 12930 | 12910 | 12930 | 12910 | 76 |
| 419 | 20240219 | 120900 | 1104851370 | 12910 | 12910 | 12920 | 12910 | 53 |
| 420 | 20240219 | 120800 | 1104166720 | 12920 | 12910 | 12920 | 12900 | 37 |
| 421 | 20240219 | 120700 | 1103689200 | 12900 | 12920 | 12920 | 12900 | 106 |
| 422 | 20240219 | 120600 | 1102320700 | 12900 | 12920 | 12930 | 12900 | 419 |
| 423 | 20240219 | 120500 | 1096910490 | 12910 | 12910 | 12910 | 12910 | 0 |
| 424 | 20240219 | 120400 | 1096910490 | 12910 | 12910 | 12910 | 12910 | 65 |
| 425 | 20240219 | 120300 | 1096071340 | 12900 | 12910 | 12910 | 12900 | 417 |
| 426 | 20240219 | 120200 | 1090691980 | 12910 | 12910 | 12910 | 12900 | 105 |
| 427 | 20240219 | 120100 | 1089336540 | 12900 | 12910 | 12920 | 12900 | 625 |
| 428 | 20240219 | 120000 | 1081264610 | 12920 | 12900 | 12920 | 12900 | 89 |
| 429 | 20240219 | 115900 | 1080115850 | 12900 | 12910 | 12920 | 12900 | 968 |
| 430 | 20240219 | 115800 | 1067620550 | 12910 | 12910 | 12920 | 12910 | 87 |
| 431 | 20240219 | 115700 | 1066497180 | 12910 | 12910 | 12920 | 12910 | 65 |
| 432 | 20240219 | 115600 | 1065657980 | 12930 | 12930 | 12930 | 12930 | 0 |
| 433 | 20240219 | 115500 | 1065657980 | 12930 | 12910 | 12930 | 12910 | 199 |
| 434 | 20240219 | 115400 | 1063087590 | 12920 | 12910 | 12920 | 12910 | 98 |
| 435 | 20240219 | 115300 | 1061822350 | 12910 | 12910 | 12920 | 12910 | 104 |
| 436 | 20240219 | 115200 | 1060479640 | 12910 | 12930 | 12930 | 12910 | 59 |
| 437 | 20240219 | 115100 | 1059717660 | 12920 | 12910 | 12930 | 12910 | 293 |
| 438 | 20240219 | 115000 | 1055930570 | 12910 | 12920 | 12930 | 12910 | 38 |
| 439 | 20240219 | 114900 | 1055439710 | 12920 | 12910 | 12920 | 12910 | 274 |
| 440 | 20240219 | 114800 | 1051900460 | 12910 | 12910 | 12910 | 12900 | 1847 |
| 441 | 20240219 | 114700 | 1028072900 | 12910 | 12910 | 12920 | 12900 | 253 |
| 442 | 20240219 | 114600 | 1024806830 | 12900 | 12910 | 12910 | 12900 | 65 |
| 443 | 20240219 | 114500 | 1023968210 | 12900 | 12910 | 12910 | 12900 | 82 |
| 444 | 20240219 | 114400 | 1022909750 | 12910 | 12910 | 12910 | 12900 | 209 |
| 445 | 20240219 | 114300 | 1020212430 | 12900 | 12900 | 12920 | 12900 | 73 |
| 446 | 20240219 | 114200 | 1019270460 | 12910 | 12900 | 12910 | 12900 | 115 |
| 447 | 20240219 | 114100 | 1017786130 | 12900 | 12900 | 12900 | 12900 | 246 |
| 448 | 20240219 | 114000 | 1014612730 | 12910 | 12900 | 12910 | 12900 | 110 |
| 449 | 20240219 | 113900 | 1013193170 | 12900 | 12910 | 12910 | 12900 | 57 |
| 450 | 20240219 | 113800 | 1012457740 | 12900 | 12910 | 12910 | 12900 | 92 |
| 451 | 20240219 | 113700 | 1011270470 | 12900 | 12900 | 12920 | 12900 | 1314 |
| 452 | 20240219 | 113600 | 994308930 | 12900 | 12900 | 12910 | 12900 | 258 |
| 453 | 20240219 | 113500 | 990980360 | 12900 | 12900 | 12910 | 12900 | 74 |
| 454 | 20240219 | 113400 | 990025730 | 12910 | 12900 | 12910 | 12900 | 68 |
| 455 | 20240219 | 113300 | 989148320 | 12910 | 12900 | 12910 | 12900 | 134 |
| 456 | 20240219 | 113200 | 987419000 | 12900 | 12920 | 12930 | 12900 | 157 |
| 457 | 20240219 | 113100 | 985392210 | 12910 | 12900 | 12920 | 12900 | 36 |
| 458 | 20240219 | 113000 | 984927410 | 12920 | 12920 | 12930 | 12920 | 41 |
| 459 | 20240219 | 112900 | 984397660 | 12920 | 12910 | 12920 | 12900 | 258 |
| 460 | 20240219 | 112800 | 981065300 | 12900 | 12900 | 12920 | 12900 | 243 |
| 461 | 20240219 | 112700 | 977927720 | 12910 | 12910 | 12910 | 12900 | 129 |
| 462 | 20240219 | 112600 | 976262840 | 12900 | 12910 | 12910 | 12900 | 941 |
| 463 | 20240219 | 112500 | 964118430 | 12910 | 12910 | 12910 | 12900 | 768 |
| 464 | 20240219 | 112400 | 954204990 | 12920 | 12920 | 12930 | 12920 | 249 |
| 465 | 20240219 | 112300 | 950987590 | 12910 | 12920 | 12920 | 12910 | 164 |
| 466 | 20240219 | 112200 | 948869330 | 12910 | 12910 | 12920 | 12910 | 235 |
| 467 | 20240219 | 112100 | 945834090 | 12910 | 12910 | 12920 | 12910 | 188 |
| 468 | 20240219 | 112000 | 943406780 | 12910 | 12910 | 12920 | 12900 | 836 |
| 469 | 20240219 | 111900 | 932610670 | 12900 | 12910 | 12910 | 12900 | 644 |
| 470 | 20240219 | 111800 | 924297650 | 12920 | 12910 | 12920 | 12910 | 472 |
| 471 | 20240219 | 111700 | 918204010 | 12910 | 12930 | 12930 | 12910 | 5671 |
| 472 | 20240219 | 111600 | 844941680 | 12930 | 12940 | 12940 | 12930 | 295 |
| 473 | 20240219 | 111500 | 841126250 | 12930 | 12930 | 12940 | 12930 | 70 |
| 474 | 20240219 | 111400 | 840221080 | 12930 | 12940 | 12940 | 12930 | 52 |
| 475 | 20240219 | 111300 | 839548520 | 12930 | 12930 | 12940 | 12930 | 99 |
| 476 | 20240219 | 111200 | 838268420 | 12940 | 12930 | 12950 | 12930 | 64 |
| 477 | 20240219 | 111100 | 837440170 | 12950 | 12940 | 12950 | 12930 | 611 |
| 478 | 20240219 | 111000 | 829534600 | 12950 | 12940 | 12960 | 12930 | 942 |
| 479 | 20240219 | 110900 | 817340380 | 12940 | 12950 | 12950 | 12940 | 2878 |
| 480 | 20240219 | 110800 | 780082170 | 12960 | 12950 | 12960 | 12950 | 39 |
| 481 | 20240219 | 110700 | 779576820 | 12950 | 12960 | 12960 | 12950 | 92 |
| 482 | 20240219 | 110600 | 778385230 | 12950 | 12960 | 12960 | 12950 | 489 |
| 483 | 20240219 | 110500 | 772048810 | 12950 | 12980 | 12980 | 12950 | 37 |
| 484 | 20240219 | 110400 | 771568760 | 12950 | 12970 | 12970 | 12950 | 424 |
| 485 | 20240219 | 110300 | 766074630 | 12970 | 12960 | 12970 | 12960 | 178 |
| 486 | 20240219 | 110200 | 763767340 | 12960 | 12980 | 12980 | 12960 | 3241 |
| 487 | 20240219 | 110100 | 721726170 | 12980 | 12990 | 12990 | 12980 | 182 |
| 488 | 20240219 | 110000 | 719362760 | 12980 | 12980 | 13000 | 12980 | 101 |
| 489 | 20240219 | 105900 | 718051400 | 12990 | 13000 | 13000 | 12990 | 21 |
| 490 | 20240219 | 105800 | 717778510 | 13000 | 12980 | 13000 | 12980 | 154 |
| 491 | 20240219 | 105700 | 715778990 | 12990 | 12980 | 13000 | 12980 | 421 |
| 492 | 20240219 | 105600 | 710310690 | 12980 | 12990 | 12990 | 12980 | 100 |
| 493 | 20240219 | 105500 | 709012270 | 12990 | 13000 | 13000 | 12990 | 91 |
| 494 | 20240219 | 105400 | 707829820 | 13020 | 13010 | 13020 | 13000 | 35 |
| 495 | 20240219 | 105300 | 707374570 | 13000 | 13000 | 13020 | 13000 | 102 |
| 496 | 20240219 | 105200 | 706048070 | 13020 | 12980 | 13020 | 12980 | 147 |
| 497 | 20240219 | 105100 | 704137690 | 13000 | 12990 | 13000 | 12980 | 248 |
| 498 | 20240219 | 105000 | 700918530 | 13010 | 12990 | 13010 | 12980 | 662 |
| 499 | 20240219 | 104900 | 692320280 | 12990 | 13000 | 13010 | 12990 | 192 |
| 500 | 20240219 | 104800 | 689824230 | 13010 | 13000 | 13010 | 13000 | 59 |
| 501 | 20240219 | 104700 | 689057130 | 13000 | 13000 | 13010 | 13000 | 122 |
| 502 | 20240219 | 104600 | 687471080 | 13010 | 13010 | 13020 | 13010 | 451 |
| 503 | 20240219 | 104500 | 681600570 | 13020 | 13010 | 13020 | 13010 | 319 |
| 504 | 20240219 | 104400 | 677449880 | 13010 | 13010 | 13030 | 13010 | 128 |
| 505 | 20240219 | 104300 | 675783280 | 13000 | 13010 | 13020 | 13000 | 172 |
| 506 | 20240219 | 104200 | 673545620 | 13010 | 13010 | 13010 | 13000 | 387 |
| 507 | 20240219 | 104100 | 668510810 | 13020 | 13040 | 13050 | 13020 | 1093 |
| 508 | 20240219 | 104000 | 654267960 | 13020 | 13020 | 13030 | 13010 | 447 |
| 509 | 20240219 | 103900 | 648444540 | 13030 | 13010 | 13030 | 13000 | 1146 |
| 510 | 20240219 | 103800 | 633531160 | 13000 | 13020 | 13020 | 13000 | 930 |
| 511 | 20240219 | 103700 | 621435810 | 13010 | 13010 | 13020 | 13010 | 596 |
| 512 | 20240219 | 103600 | 613679920 | 13010 | 13010 | 13050 | 13010 | 1115 |
| 513 | 20240219 | 103500 | 599169410 | 13040 | 13020 | 13040 | 13000 | 211 |
| 514 | 20240219 | 103400 | 596419290 | 13030 | 13000 | 13030 | 13000 | 127 |
| 515 | 20240219 | 103300 | 594765680 | 13010 | 13010 | 13030 | 13000 | 269 |
| 516 | 20240219 | 103200 | 591263370 | 13000 | 13020 | 13020 | 13000 | 58 |
| 517 | 20240219 | 103100 | 590509350 | 13020 | 13010 | 13020 | 13000 | 232 |
| 518 | 20240219 | 103000 | 587489750 | 13000 | 13000 | 13010 | 12990 | 152 |
| 519 | 20240219 | 102900 | 585513770 | 12990 | 12990 | 13000 | 12990 | 117 |
| 520 | 20240219 | 102800 | 583993770 | 13000 | 12990 | 13000 | 12990 | 67 |
| 521 | 20240219 | 102700 | 583123020 | 12980 | 12990 | 13000 | 12980 | 82 |
| 522 | 20240219 | 102600 | 582057790 | 13000 | 13000 | 13000 | 12990 | 43 |
| 523 | 20240219 | 102500 | 581499060 | 12990 | 12990 | 13000 | 12980 | 128 |
| 524 | 20240219 | 102400 | 579835990 | 12980 | 13000 | 13000 | 12980 | 299 |
| 525 | 20240219 | 102300 | 575952260 | 12990 | 13000 | 13020 | 12980 | 280 |
| 526 | 20240219 | 102200 | 572311920 | 13000 | 13010 | 13010 | 13000 | 815 |
| 527 | 20240219 | 102100 | 561710250 | 12990 | 12990 | 13000 | 12990 | 2005 |
| 528 | 20240219 | 102000 | 535646510 | 12990 | 13000 | 13000 | 12990 | 112 |
| 529 | 20240219 | 101900 | 534191180 | 12990 | 13000 | 13000 | 12990 | 95 |
| 530 | 20240219 | 101800 | 532957080 | 13000 | 12980 | 13000 | 12980 | 116 |
| 531 | 20240219 | 101700 | 531450060 | 13000 | 12950 | 13000 | 12950 | 831 |
| 532 | 20240219 | 101600 | 520679840 | 12950 | 12950 | 12970 | 12950 | 380 |
| 533 | 20240219 | 101500 | 515756570 | 12960 | 12970 | 12970 | 12960 | 915 |
| 534 | 20240219 | 101400 | 503896900 | 12970 | 12980 | 12990 | 12960 | 1114 |
| 535 | 20240219 | 101300 | 489445360 | 12960 | 12980 | 12980 | 12960 | 145 |
| 536 | 20240219 | 101200 | 487563720 | 12950 | 12960 | 12980 | 12950 | 945 |
| 537 | 20240219 | 101100 | 475311710 | 12980 | 12970 | 12990 | 12960 | 255 |
| 538 | 20240219 | 101000 | 472001220 | 12950 | 12950 | 12960 | 12950 | 339 |
| 539 | 20240219 | 100900 | 467610270 | 12960 | 12970 | 12970 | 12960 | 1347 |
| 540 | 20240219 | 100800 | 450148460 | 12970 | 12970 | 12970 | 12970 | 306 |
| 541 | 20240219 | 100700 | 446179640 | 12970 | 12980 | 12990 | 12970 | 1161 |
| 542 | 20240219 | 100600 | 431110970 | 12980 | 12990 | 13000 | 12980 | 377 |
| 543 | 20240219 | 100500 | 426214620 | 12980 | 12980 | 12980 | 12980 | 16 |
| 544 | 20240219 | 100400 | 426006940 | 12990 | 12960 | 13000 | 12960 | 846 |
| 545 | 20240219 | 100300 | 415027350 | 12960 | 12990 | 13000 | 12960 | 1059 |
| 546 | 20240219 | 100200 | 401285360 | 12990 | 13040 | 13040 | 12990 | 286 |
| 547 | 20240219 | 100100 | 397562700 | 13030 | 12980 | 13030 | 12970 | 2420 |
| 548 | 20240219 | 100000 | 366109250 | 12970 | 12980 | 12980 | 12970 | 147 |
| 549 | 20240219 | 095900 | 364202140 | 12980 | 12980 | 12980 | 12970 | 21 |
| 550 | 20240219 | 095800 | 363929600 | 12970 | 12960 | 12980 | 12960 | 166 |
| 551 | 20240219 | 095700 | 361776150 | 12980 | 12970 | 12980 | 12960 | 121 |
| 552 | 20240219 | 095600 | 360207110 | 12960 | 12970 | 12970 | 12960 | 485 |
| 553 | 20240219 | 095500 | 353917120 | 12970 | 12980 | 12980 | 12970 | 58 |
| 554 | 20240219 | 095400 | 353164650 | 12980 | 12970 | 12980 | 12970 | 162 |
| 555 | 20240219 | 095300 | 351063090 | 12980 | 12970 | 12980 | 12960 | 35 |
| 556 | 20240219 | 095200 | 350609150 | 12960 | 12960 | 12970 | 12960 | 181 |
| 557 | 20240219 | 095100 | 348263150 | 12960 | 12960 | 12980 | 12960 | 243 |
| 558 | 20240219 | 095000 | 345112470 | 12970 | 12990 | 12990 | 12970 | 719 |
| 559 | 20240219 | 094900 | 335783970 | 12980 | 12990 | 13000 | 12980 | 852 |
| 560 | 20240219 | 094800 | 324724160 | 12990 | 12990 | 13000 | 12980 | 744 |
| 561 | 20240219 | 094700 | 315058040 | 12990 | 13010 | 13020 | 12990 | 277 |
| 562 | 20240219 | 094600 | 311455980 | 13020 | 12990 | 13020 | 12990 | 655 |
| 563 | 20240219 | 094500 | 302945250 | 12990 | 12980 | 13000 | 12980 | 880 |
| 564 | 20240219 | 094400 | 291515490 | 12980 | 12980 | 12990 | 12980 | 589 |
| 565 | 20240219 | 094300 | 283870200 | 12970 | 12980 | 12980 | 12970 | 1093 |
| 566 | 20240219 | 094200 | 269684410 | 13000 | 13000 | 13000 | 12980 | 45 |
| 567 | 20240219 | 094100 | 269099630 | 12990 | 12990 | 13000 | 12980 | 740 |
| 568 | 20240219 | 094000 | 259486090 | 13000 | 13000 | 13000 | 12990 | 87 |
| 569 | 20240219 | 093900 | 258355570 | 13000 | 12990 | 13000 | 12980 | 93 |
| 570 | 20240219 | 093800 | 257147250 | 12990 | 12980 | 13000 | 12980 | 90 |
| 571 | 20240219 | 093700 | 255977890 | 13000 | 12990 | 13000 | 12980 | 687 |
| 572 | 20240219 | 093600 | 247052280 | 12990 | 12990 | 13030 | 12990 | 1172 |
| 573 | 20240219 | 093500 | 231822100 | 12980 | 12980 | 12980 | 12980 | 141 |
| 574 | 20240219 | 093400 | 229991920 | 12980 | 12980 | 13030 | 12970 | 996 |
| 575 | 20240219 | 093300 | 217052550 | 13000 | 12990 | 13000 | 12980 | 586 |
| 576 | 20240219 | 093200 | 209440300 | 12980 | 12990 | 12990 | 12980 | 486 |
| 577 | 20240219 | 093100 | 203128450 | 12990 | 13010 | 13020 | 12990 | 1580 |
| 578 | 20240219 | 093000 | 182581930 | 13010 | 13000 | 13030 | 12990 | 210 |
| 579 | 20240219 | 092900 | 179850930 | 13030 | 13010 | 13030 | 13000 | 84 |
| 580 | 20240219 | 092800 | 178758230 | 13010 | 13000 | 13010 | 12960 | 261 |
| 581 | 20240219 | 092700 | 175366000 | 12970 | 12970 | 12990 | 12970 | 272 |
| 582 | 20240219 | 092600 | 171835860 | 13020 | 12970 | 13020 | 12960 | 171 |
| 583 | 20240219 | 092500 | 169616800 | 12980 | 13000 | 13020 | 12970 | 944 |
| 584 | 20240219 | 092400 | 157355580 | 12970 | 13000 | 13000 | 12970 | 187 |
| 585 | 20240219 | 092300 | 154929260 | 13000 | 12970 | 13000 | 12970 | 415 |
| 586 | 20240219 | 092200 | 149545810 | 12970 | 12970 | 12970 | 12960 | 165 |
| 587 | 20240219 | 092100 | 147406090 | 12960 | 12960 | 12960 | 12960 | 0 |
| 588 | 20240219 | 092000 | 147406090 | 12960 | 12940 | 12960 | 12940 | 261 |
| 589 | 20240219 | 091900 | 144028270 | 12930 | 12950 | 12950 | 12930 | 715 |
| 590 | 20240219 | 091800 | 134777580 | 12940 | 12990 | 12990 | 12940 | 2025 |
| 591 | 20240219 | 091700 | 108548720 | 12960 | 13010 | 13010 | 12960 | 34 |
| 592 | 20240219 | 091600 | 108106840 | 12960 | 12990 | 13000 | 12960 | 663 |
| 593 | 20240219 | 091500 | 99491790 | 12980 | 12960 | 12980 | 12940 | 185 |
| 594 | 20240219 | 091400 | 97091160 | 12940 | 12960 | 12960 | 12940 | 72 |
| 595 | 20240219 | 091300 | 96158310 | 12940 | 12940 | 12960 | 12940 | 413 |
| 596 | 20240219 | 091200 | 90813690 | 12940 | 12950 | 12980 | 12940 | 487 |
| 597 | 20240219 | 091100 | 84509780 | 12950 | 12980 | 12990 | 12950 | 339 |
| 598 | 20240219 | 091000 | 80118500 | 12950 | 12940 | 12980 | 12940 | 1125 |
| 599 | 20240219 | 090900 | 65533050 | 12940 | 12930 | 12960 | 12930 | 847 |
| 600 | 20240219 | 090800 | 54578740 | 12930 | 12980 | 12980 | 12930 | 3 |
| 601 | 20240219 | 090700 | 54539900 | 12920 | 12980 | 12980 | 12920 | 64 |
| 602 | 20240219 | 090600 | 53709960 | 12920 | 12920 | 12920 | 12920 | 142 |
| 603 | 20240219 | 090500 | 51875320 | 12920 | 13000 | 13000 | 12910 | 833 |
| 604 | 20240219 | 090400 | 41106900 | 12940 | 12910 | 12940 | 12910 | 375 |
| 605 | 20240219 | 090300 | 36261220 | 12910 | 13000 | 13000 | 12910 | 551 |
| 606 | 20240219 | 090200 | 29139000 | 12940 | 12940 | 13000 | 12940 | 97 |
| 607 | 20240219 | 090100 | 27879140 | 12940 | 12930 | 13000 | 12920 | 650 |
| 608 | 20240219 | 090000 | 19474270 | 12930 | 13000 | 13000 | 12930 | 1410 |