29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 9035 |
| 3 | 20240219 | 190500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20240219 | 190400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20240219 | 190300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20240219 | 190200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20240219 | 190100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20240219 | 190000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20240219 | 185900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20240219 | 185800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20240219 | 185700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20240219 | 185600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20240219 | 185500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20240219 | 185400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20240219 | 185300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20240219 | 185200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20240219 | 185100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20240219 | 185000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20240219 | 184900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20240219 | 184800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20240219 | 184700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20240219 | 184600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20240219 | 184500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20240219 | 184400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20240219 | 184300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20240219 | 184200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20240219 | 184100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20240219 | 184000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20240219 | 183900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20240219 | 183800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20240219 | 183700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20240219 | 183600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 9035 |
| 33 | 20240219 | 183500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20240219 | 183400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20240219 | 183300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20240219 | 183200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20240219 | 183100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20240219 | 183000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20240219 | 182900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20240219 | 182800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20240219 | 182700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20240219 | 182600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20240219 | 182500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20240219 | 182400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20240219 | 182300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20240219 | 182200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20240219 | 182100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20240219 | 182000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20240219 | 181900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20240219 | 181800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20240219 | 181700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20240219 | 181600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20240219 | 181500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20240219 | 181400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20240219 | 181300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20240219 | 181200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20240219 | 181100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20240219 | 181000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20240219 | 180900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20240219 | 180800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20240219 | 180700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20240219 | 180600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 9035 |
| 63 | 20240219 | 180500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20240219 | 180400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20240219 | 180300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20240219 | 180200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20240219 | 180100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20240219 | 180000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20240219 | 175900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20240219 | 175800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20240219 | 175700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20240219 | 175600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20240219 | 175500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20240219 | 175400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20240219 | 175300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20240219 | 175200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20240219 | 175100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20240219 | 175000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20240219 | 174900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20240219 | 174800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20240219 | 174700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20240219 | 174600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20240219 | 174500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20240219 | 174400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20240219 | 174300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20240219 | 174200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20240219 | 174100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20240219 | 174000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20240219 | 173900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20240219 | 173800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20240219 | 173700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20240219 | 173600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 9035 |
| 93 | 20240219 | 173500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20240219 | 173400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20240219 | 173300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20240219 | 173200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20240219 | 173100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20240219 | 173000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20240219 | 172900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20240219 | 172800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20240219 | 172700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20240219 | 172600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20240219 | 172500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20240219 | 172400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20240219 | 172300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20240219 | 172200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20240219 | 172100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20240219 | 172000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20240219 | 171900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20240219 | 171800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20240219 | 171700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20240219 | 171600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20240219 | 171500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20240219 | 171400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20240219 | 171300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20240219 | 171200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20240219 | 171100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20240219 | 171000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20240219 | 170900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20240219 | 170800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20240219 | 170700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20240219 | 170600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 9035 |
| 123 | 20240219 | 170500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20240219 | 170400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20240219 | 170300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20240219 | 170200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20240219 | 170100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20240219 | 170000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20240219 | 165900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20240219 | 165800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20240219 | 165700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20240219 | 165600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20240219 | 165500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20240219 | 165400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20240219 | 165300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20240219 | 165200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20240219 | 165100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20240219 | 165000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20240219 | 164900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20240219 | 164800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20240219 | 164700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20240219 | 164600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20240219 | 164500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20240219 | 164400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20240219 | 164300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20240219 | 164200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20240219 | 164100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20240219 | 164000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20240219 | 163900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20240219 | 163800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20240219 | 163700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20240219 | 163600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 9035 |
| 153 | 20240219 | 163500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20240219 | 163400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20240219 | 163300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20240219 | 163200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20240219 | 163100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20240219 | 163000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20240219 | 162900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20240219 | 162800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20240219 | 162700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20240219 | 162600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20240219 | 162500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20240219 | 162400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20240219 | 162300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20240219 | 162200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20240219 | 162100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20240219 | 162000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20240219 | 161900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20240219 | 161800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20240219 | 161700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20240219 | 161600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20240219 | 161500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20240219 | 161400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20240219 | 161300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20240219 | 161200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20240219 | 161100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20240219 | 161000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20240219 | 160900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20240219 | 160800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20240219 | 160700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20240219 | 160600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 9035 |
| 183 | 20240219 | 160500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20240219 | 160400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20240219 | 160300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20240219 | 160200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20240219 | 160100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20240219 | 160000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20240219 | 155900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20240219 | 155800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20240219 | 155700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20240219 | 155600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20240219 | 155500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20240219 | 155400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20240219 | 155300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20240219 | 155200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20240219 | 155100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20240219 | 155000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20240219 | 154900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20240219 | 154800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20240219 | 154700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20240219 | 154600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20240219 | 154500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20240219 | 154400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20240219 | 154300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20240219 | 154200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20240219 | 154100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20240219 | 154000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20240219 | 153900 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20240219 | 153800 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20240219 | 153700 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20240219 | 153600 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 9035 |
| 213 | 20240219 | 153500 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20240219 | 153400 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20240219 | 153300 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 216 | 20240219 | 153200 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20240219 | 153100 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20240219 | 153000 | 1158609935 | 3660 | 3660 | 3660 | 3660 | 9035 |
| 219 | 20240219 | 152900 | 1125541835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20240219 | 152800 | 1125541835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20240219 | 152700 | 1125541835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20240219 | 152600 | 1125541835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20240219 | 152500 | 1125541835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20240219 | 152400 | 1125541835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20240219 | 152300 | 1125541835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20240219 | 152200 | 1125541835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20240219 | 152100 | 1125541835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20240219 | 152000 | 1125541835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20240219 | 151900 | 1125541835 | 3660 | 3665 | 3665 | 3660 | 8775 |
| 230 | 20240219 | 151800 | 1093416105 | 3665 | 3660 | 3665 | 3660 | 242 |
| 231 | 20240219 | 151700 | 1092529685 | 3665 | 3665 | 3665 | 3660 | 13 |
| 232 | 20240219 | 151600 | 1092482045 | 3665 | 3665 | 3665 | 3660 | 2442 |
| 233 | 20240219 | 151500 | 1083532630 | 3660 | 3660 | 3660 | 3660 | 5 |
| 234 | 20240219 | 151400 | 1083514330 | 3665 | 3655 | 3665 | 3655 | 1102 |
| 235 | 20240219 | 151300 | 1079476985 | 3660 | 3660 | 3665 | 3660 | 1524 |
| 236 | 20240219 | 151200 | 1073899140 | 3660 | 3665 | 3665 | 3660 | 306 |
| 237 | 20240219 | 151100 | 1072779170 | 3660 | 3660 | 3660 | 3660 | 220 |
| 238 | 20240219 | 151000 | 1071973970 | 3660 | 3660 | 3660 | 3655 | 114 |
| 239 | 20240219 | 150900 | 1071556745 | 3660 | 3655 | 3660 | 3655 | 545 |
| 240 | 20240219 | 150800 | 1069563590 | 3660 | 3660 | 3660 | 3655 | 5 |
| 241 | 20240219 | 150700 | 1069545300 | 3660 | 3660 | 3660 | 3660 | 369 |
| 242 | 20240219 | 150600 | 1068194760 | 3660 | 3660 | 3660 | 3660 | 2043 |
| 243 | 20240219 | 150500 | 1060717380 | 3665 | 3665 | 3665 | 3665 | 1614 |
| 244 | 20240219 | 150400 | 1054802070 | 3665 | 3665 | 3665 | 3665 | 105 |
| 245 | 20240219 | 150300 | 1054417245 | 3665 | 3665 | 3665 | 3665 | 1092 |
| 246 | 20240219 | 150200 | 1050415065 | 3670 | 3665 | 3670 | 3665 | 684 |
| 247 | 20240219 | 150100 | 1047908175 | 3665 | 3665 | 3665 | 3665 | 1 |
| 248 | 20240219 | 150000 | 1047904510 | 3665 | 3660 | 3665 | 3660 | 828 |
| 249 | 20240219 | 145900 | 1044873530 | 3660 | 3660 | 3660 | 3660 | 414 |
| 250 | 20240219 | 145800 | 1043358290 | 3665 | 3665 | 3670 | 3665 | 220 |
| 251 | 20240219 | 145700 | 1042551985 | 3665 | 3665 | 3670 | 3665 | 1278 |
| 252 | 20240219 | 145600 | 1037868110 | 3660 | 3665 | 3665 | 3660 | 45 |
| 253 | 20240219 | 145500 | 1037703245 | 3665 | 3665 | 3665 | 3665 | 136 |
| 254 | 20240219 | 145400 | 1037204805 | 3665 | 3660 | 3665 | 3660 | 167 |
| 255 | 20240219 | 145300 | 1036593450 | 3660 | 3655 | 3665 | 3655 | 809 |
| 256 | 20240219 | 145200 | 1033632510 | 3660 | 3665 | 3665 | 3660 | 315 |
| 257 | 20240219 | 145100 | 1032478040 | 3665 | 3665 | 3665 | 3665 | 1 |
| 258 | 20240219 | 145000 | 1032474375 | 3655 | 3660 | 3660 | 3655 | 666 |
| 259 | 20240219 | 144900 | 1030036955 | 3660 | 3660 | 3660 | 3660 | 1300 |
| 260 | 20240219 | 144800 | 1025278955 | 3660 | 3660 | 3660 | 3660 | 2 |
| 261 | 20240219 | 144700 | 1025271635 | 3665 | 3665 | 3665 | 3665 | 68 |
| 262 | 20240219 | 144600 | 1025022415 | 3660 | 3660 | 3660 | 3660 | 0 |
| 263 | 20240219 | 144500 | 1025022415 | 3660 | 3665 | 3665 | 3660 | 86 |
| 264 | 20240219 | 144400 | 1024707490 | 3665 | 3660 | 3665 | 3660 | 555 |
| 265 | 20240219 | 144300 | 1022676185 | 3660 | 3660 | 3660 | 3660 | 1 |
| 266 | 20240219 | 144200 | 1022672525 | 3665 | 3665 | 3665 | 3665 | 3 |
| 267 | 20240219 | 144100 | 1022661530 | 3665 | 3665 | 3665 | 3660 | 1670 |
| 268 | 20240219 | 144000 | 1016549320 | 3660 | 3660 | 3660 | 3660 | 210 |
| 269 | 20240219 | 143900 | 1015780720 | 3665 | 3660 | 3665 | 3655 | 103 |
| 270 | 20240219 | 143800 | 1015404040 | 3660 | 3660 | 3660 | 3660 | 0 |
| 271 | 20240219 | 143700 | 1015404040 | 3660 | 3660 | 3660 | 3660 | 1004 |
| 272 | 20240219 | 143600 | 1011729400 | 3665 | 3660 | 3665 | 3660 | 1316 |
| 273 | 20240219 | 143500 | 1006906625 | 3660 | 3660 | 3660 | 3660 | 155 |
| 274 | 20240219 | 143400 | 1006339325 | 3660 | 3660 | 3660 | 3660 | 372 |
| 275 | 20240219 | 143300 | 1004977805 | 3660 | 3660 | 3660 | 3660 | 5363 |
| 276 | 20240219 | 143200 | 985349225 | 3660 | 3660 | 3660 | 3660 | 1 |
| 277 | 20240219 | 143100 | 985345565 | 3655 | 3655 | 3660 | 3655 | 36 |
| 278 | 20240219 | 143000 | 985213950 | 3655 | 3655 | 3655 | 3655 | 3 |
| 279 | 20240219 | 142900 | 985202985 | 3660 | 3655 | 3660 | 3655 | 685 |
| 280 | 20240219 | 142800 | 982699305 | 3660 | 3660 | 3660 | 3660 | 1 |
| 281 | 20240219 | 142700 | 982695645 | 3660 | 3660 | 3660 | 3660 | 0 |
| 282 | 20240219 | 142600 | 982695645 | 3660 | 3660 | 3660 | 3660 | 6 |
| 283 | 20240219 | 142500 | 982673685 | 3660 | 3660 | 3660 | 3660 | 0 |
| 284 | 20240219 | 142400 | 982673685 | 3660 | 3660 | 3660 | 3660 | 0 |
| 285 | 20240219 | 142300 | 982673685 | 3660 | 3655 | 3660 | 3655 | 20 |
| 286 | 20240219 | 142200 | 982600500 | 3655 | 3660 | 3660 | 3655 | 512 |
| 287 | 20240219 | 142100 | 980726585 | 3655 | 3660 | 3660 | 3655 | 193 |
| 288 | 20240219 | 142000 | 980020210 | 3660 | 3660 | 3660 | 3660 | 0 |
| 289 | 20240219 | 141900 | 980020210 | 3660 | 3660 | 3660 | 3660 | 5 |
| 290 | 20240219 | 141800 | 980001910 | 3660 | 3660 | 3660 | 3660 | 0 |
| 291 | 20240219 | 141700 | 980001910 | 3660 | 3655 | 3660 | 3650 | 868 |
| 292 | 20240219 | 141600 | 976831095 | 3660 | 3660 | 3660 | 3660 | 0 |
| 293 | 20240219 | 141500 | 976831095 | 3660 | 3660 | 3660 | 3660 | 32 |
| 294 | 20240219 | 141400 | 976713975 | 3655 | 3655 | 3655 | 3655 | 0 |
| 295 | 20240219 | 141300 | 976713975 | 3655 | 3655 | 3655 | 3655 | 14 |
| 296 | 20240219 | 141200 | 976662805 | 3660 | 3660 | 3660 | 3660 | 0 |
| 297 | 20240219 | 141100 | 976662805 | 3660 | 3660 | 3660 | 3660 | 397 |
| 298 | 20240219 | 141000 | 975209785 | 3660 | 3660 | 3660 | 3660 | 0 |
| 299 | 20240219 | 140900 | 975209785 | 3660 | 3660 | 3660 | 3660 | 956 |
| 300 | 20240219 | 140800 | 971710825 | 3660 | 3660 | 3660 | 3660 | 0 |
| 301 | 20240219 | 140700 | 971710825 | 3660 | 3660 | 3660 | 3660 | 0 |
| 302 | 20240219 | 140600 | 971710825 | 3660 | 3660 | 3660 | 3660 | 0 |
| 303 | 20240219 | 140500 | 971710825 | 3660 | 3660 | 3660 | 3660 | 10 |
| 304 | 20240219 | 140400 | 971674225 | 3650 | 3650 | 3650 | 3650 | 1000 |
| 305 | 20240219 | 140300 | 968024225 | 3650 | 3650 | 3650 | 3650 | 173 |
| 306 | 20240219 | 140200 | 967392775 | 3650 | 3655 | 3655 | 3650 | 706 |
| 307 | 20240219 | 140100 | 964815450 | 3660 | 3660 | 3660 | 3660 | 0 |
| 308 | 20240219 | 140000 | 964815450 | 3660 | 3660 | 3660 | 3660 | 4537 |
| 309 | 20240219 | 135900 | 948210030 | 3660 | 3660 | 3660 | 3660 | 1103 |
| 310 | 20240219 | 135800 | 944173050 | 3665 | 3665 | 3665 | 3660 | 1349 |
| 311 | 20240219 | 135700 | 939235690 | 3660 | 3660 | 3660 | 3660 | 3761 |
| 312 | 20240219 | 135600 | 925470430 | 3660 | 3660 | 3660 | 3660 | 551 |
| 313 | 20240219 | 135500 | 923453770 | 3660 | 3665 | 3665 | 3660 | 46 |
| 314 | 20240219 | 135400 | 923285360 | 3660 | 3655 | 3660 | 3655 | 2145 |
| 315 | 20240219 | 135300 | 915434740 | 3660 | 3660 | 3660 | 3655 | 72 |
| 316 | 20240219 | 135200 | 915171320 | 3655 | 3655 | 3655 | 3655 | 276 |
| 317 | 20240219 | 135100 | 914162540 | 3650 | 3650 | 3650 | 3650 | 35 |
| 318 | 20240219 | 135000 | 914034790 | 3655 | 3650 | 3655 | 3650 | 140 |
| 319 | 20240219 | 134900 | 913523770 | 3650 | 3655 | 3655 | 3650 | 141 |
| 320 | 20240219 | 134800 | 913009115 | 3655 | 3655 | 3655 | 3655 | 19 |
| 321 | 20240219 | 134700 | 912939670 | 3655 | 3660 | 3660 | 3655 | 77 |
| 322 | 20240219 | 134600 | 912657985 | 3650 | 3655 | 3660 | 3650 | 122 |
| 323 | 20240219 | 134500 | 912212075 | 3650 | 3650 | 3650 | 3650 | 25 |
| 324 | 20240219 | 134400 | 912120825 | 3650 | 3650 | 3650 | 3650 | 186 |
| 325 | 20240219 | 134300 | 911441925 | 3650 | 3650 | 3660 | 3650 | 751 |
| 326 | 20240219 | 134200 | 908696880 | 3655 | 3655 | 3655 | 3655 | 11 |
| 327 | 20240219 | 134100 | 908656675 | 3660 | 3660 | 3660 | 3660 | 1 |
| 328 | 20240219 | 134000 | 908653015 | 3660 | 3660 | 3660 | 3660 | 1 |
| 329 | 20240219 | 133900 | 908649355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 330 | 20240219 | 133800 | 908649355 | 3660 | 3660 | 3660 | 3660 | 32 |
| 331 | 20240219 | 133700 | 908532235 | 3660 | 3660 | 3660 | 3660 | 0 |
| 332 | 20240219 | 133600 | 908532235 | 3660 | 3660 | 3660 | 3660 | 0 |
| 333 | 20240219 | 133500 | 908532235 | 3660 | 3660 | 3660 | 3650 | 4 |
| 334 | 20240219 | 133400 | 908517605 | 3660 | 3660 | 3660 | 3660 | 8 |
| 335 | 20240219 | 133300 | 908488325 | 3660 | 3660 | 3660 | 3660 | 0 |
| 336 | 20240219 | 133200 | 908488325 | 3660 | 3660 | 3660 | 3660 | 13 |
| 337 | 20240219 | 133100 | 908440745 | 3660 | 3660 | 3665 | 3660 | 309 |
| 338 | 20240219 | 133000 | 907309800 | 3660 | 3660 | 3660 | 3660 | 1127 |
| 339 | 20240219 | 132900 | 903184980 | 3660 | 3660 | 3660 | 3660 | 10 |
| 340 | 20240219 | 132800 | 903148380 | 3665 | 3660 | 3665 | 3660 | 1769 |
| 341 | 20240219 | 132700 | 896666740 | 3660 | 3660 | 3660 | 3660 | 0 |
| 342 | 20240219 | 132600 | 896666740 | 3660 | 3660 | 3660 | 3660 | 100 |
| 343 | 20240219 | 132500 | 896300740 | 3660 | 3660 | 3660 | 3660 | 2076 |
| 344 | 20240219 | 132400 | 888702580 | 3665 | 3660 | 3665 | 3660 | 914 |
| 345 | 20240219 | 132300 | 885357330 | 3665 | 3660 | 3665 | 3660 | 1189 |
| 346 | 20240219 | 132200 | 881005585 | 3660 | 3650 | 3660 | 3645 | 94 |
| 347 | 20240219 | 132100 | 880662890 | 3645 | 3655 | 3655 | 3645 | 274 |
| 348 | 20240219 | 132000 | 879662280 | 3660 | 3660 | 3660 | 3660 | 6 |
| 349 | 20240219 | 131900 | 879640320 | 3665 | 3650 | 3665 | 3650 | 14 |
| 350 | 20240219 | 131800 | 879589150 | 3655 | 3655 | 3655 | 3655 | 418 |
| 351 | 20240219 | 131700 | 878061360 | 3665 | 3660 | 3665 | 3640 | 21943 |
| 352 | 20240219 | 131600 | 798068190 | 3665 | 3665 | 3665 | 3665 | 1100 |
| 353 | 20240219 | 131500 | 794036690 | 3665 | 3665 | 3665 | 3665 | 41 |
| 354 | 20240219 | 131400 | 793886425 | 3665 | 3665 | 3665 | 3665 | 394 |
| 355 | 20240219 | 131300 | 792442415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 356 | 20240219 | 131200 | 792442415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 357 | 20240219 | 131100 | 792442415 | 3670 | 3660 | 3670 | 3660 | 2356 |
| 358 | 20240219 | 131000 | 783812650 | 3660 | 3660 | 3660 | 3660 | 1 |
| 359 | 20240219 | 130900 | 783808990 | 3660 | 3660 | 3660 | 3660 | 8 |
| 360 | 20240219 | 130800 | 783779710 | 3660 | 3660 | 3660 | 3660 | 304 |
| 361 | 20240219 | 130700 | 782667070 | 3660 | 3660 | 3660 | 3660 | 5 |
| 362 | 20240219 | 130600 | 782648770 | 3660 | 3665 | 3665 | 3660 | 6 |
| 363 | 20240219 | 130500 | 782626795 | 3665 | 3665 | 3665 | 3665 | 0 |
| 364 | 20240219 | 130400 | 782626795 | 3665 | 3665 | 3665 | 3665 | 2 |
| 365 | 20240219 | 130300 | 782619465 | 3665 | 3660 | 3665 | 3660 | 7 |
| 366 | 20240219 | 130200 | 782593835 | 3660 | 3660 | 3660 | 3660 | 2294 |
| 367 | 20240219 | 130100 | 774197795 | 3660 | 3660 | 3660 | 3660 | 0 |
| 368 | 20240219 | 130000 | 774197795 | 3660 | 3655 | 3660 | 3655 | 1501 |
| 369 | 20240219 | 125900 | 768707675 | 3655 | 3655 | 3655 | 3655 | 0 |
| 370 | 20240219 | 125800 | 768707675 | 3655 | 3660 | 3660 | 3655 | 1011 |
| 371 | 20240219 | 125700 | 765007420 | 3660 | 3660 | 3660 | 3660 | 2 |
| 372 | 20240219 | 125600 | 765000100 | 3665 | 3665 | 3665 | 3665 | 0 |
| 373 | 20240219 | 125500 | 765000100 | 3665 | 3665 | 3665 | 3665 | 100 |
| 374 | 20240219 | 125400 | 764633600 | 3660 | 3660 | 3660 | 3660 | 1 |
| 375 | 20240219 | 125300 | 764629940 | 3660 | 3665 | 3665 | 3660 | 310 |
| 376 | 20240219 | 125200 | 763495290 | 3660 | 3660 | 3660 | 3660 | 652 |
| 377 | 20240219 | 125100 | 761108970 | 3660 | 3660 | 3660 | 3660 | 0 |
| 378 | 20240219 | 125000 | 761108970 | 3660 | 3655 | 3660 | 3655 | 18 |
| 379 | 20240219 | 124900 | 761043175 | 3660 | 3665 | 3665 | 3660 | 763 |
| 380 | 20240219 | 124800 | 758250545 | 3665 | 3665 | 3665 | 3665 | 0 |
| 381 | 20240219 | 124700 | 758250545 | 3665 | 3665 | 3665 | 3660 | 219 |
| 382 | 20240219 | 124600 | 757447965 | 3665 | 3660 | 3665 | 3660 | 391 |
| 383 | 20240219 | 124500 | 756016855 | 3660 | 3665 | 3665 | 3660 | 3577 |
| 384 | 20240219 | 124400 | 742925025 | 3665 | 3665 | 3665 | 3665 | 12 |
| 385 | 20240219 | 124300 | 742881045 | 3660 | 3660 | 3660 | 3660 | 10 |
| 386 | 20240219 | 124200 | 742844445 | 3660 | 3660 | 3660 | 3660 | 50 |
| 387 | 20240219 | 124100 | 742661445 | 3665 | 3660 | 3665 | 3660 | 860 |
| 388 | 20240219 | 124000 | 739512335 | 3660 | 3660 | 3660 | 3660 | 0 |
| 389 | 20240219 | 123900 | 739512335 | 3660 | 3660 | 3665 | 3660 | 6 |
| 390 | 20240219 | 123800 | 739490370 | 3660 | 3660 | 3660 | 3660 | 1 |
| 391 | 20240219 | 123700 | 739486710 | 3665 | 3665 | 3665 | 3665 | 0 |
| 392 | 20240219 | 123600 | 739486710 | 3665 | 3660 | 3670 | 3650 | 3670 |
| 393 | 20240219 | 123500 | 726072495 | 3670 | 3665 | 3670 | 3660 | 3771 |
| 394 | 20240219 | 123400 | 712236835 | 3665 | 3660 | 3665 | 3660 | 20 |
| 395 | 20240219 | 123300 | 712163585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 396 | 20240219 | 123200 | 712163585 | 3660 | 3665 | 3665 | 3660 | 2500 |
| 397 | 20240219 | 123100 | 703012285 | 3670 | 3665 | 3670 | 3665 | 2501 |
| 398 | 20240219 | 123000 | 693834820 | 3665 | 3660 | 3665 | 3660 | 2342 |
| 399 | 20240219 | 122900 | 685251415 | 3665 | 3660 | 3665 | 3660 | 1134 |
| 400 | 20240219 | 122800 | 681100305 | 3660 | 3655 | 3660 | 3655 | 1654 |
| 401 | 20240219 | 122700 | 675054885 | 3665 | 3660 | 3665 | 3660 | 1024 |
| 402 | 20240219 | 122600 | 671306925 | 3655 | 3655 | 3665 | 3655 | 1288 |
| 403 | 20240219 | 122500 | 666594145 | 3665 | 3660 | 3665 | 3660 | 330 |
| 404 | 20240219 | 122400 | 665384945 | 3670 | 3670 | 3670 | 3670 | 5 |
| 405 | 20240219 | 122300 | 665366595 | 3670 | 3665 | 3670 | 3650 | 7576 |
| 406 | 20240219 | 122200 | 637654665 | 3670 | 3670 | 3670 | 3665 | 2336 |
| 407 | 20240219 | 122100 | 629093045 | 3665 | 3665 | 3665 | 3665 | 1 |
| 408 | 20240219 | 122000 | 629089380 | 3665 | 3670 | 3670 | 3665 | 395 |
| 409 | 20240219 | 121900 | 627639805 | 3675 | 3680 | 3680 | 3665 | 2629 |
| 410 | 20240219 | 121800 | 617983635 | 3675 | 3675 | 3675 | 3660 | 3394 |
| 411 | 20240219 | 121700 | 605520295 | 3670 | 3670 | 3670 | 3670 | 1362 |
| 412 | 20240219 | 121600 | 600521755 | 3675 | 3675 | 3675 | 3675 | 1533 |
| 413 | 20240219 | 121500 | 594887980 | 3675 | 3670 | 3675 | 3670 | 1355 |
| 414 | 20240219 | 121400 | 589913470 | 3670 | 3670 | 3670 | 3670 | 2015 |
| 415 | 20240219 | 121300 | 582518420 | 3670 | 3670 | 3670 | 3660 | 581 |
| 416 | 20240219 | 121200 | 580386440 | 3670 | 3665 | 3670 | 3665 | 3646 |
| 417 | 20240219 | 121100 | 567020750 | 3665 | 3665 | 3665 | 3665 | 155 |
| 418 | 20240219 | 121000 | 566452675 | 3665 | 3665 | 3665 | 3665 | 23 |
| 419 | 20240219 | 120900 | 566368380 | 3660 | 3660 | 3665 | 3660 | 1265 |
| 420 | 20240219 | 120800 | 561733705 | 3665 | 3660 | 3665 | 3660 | 159 |
| 421 | 20240219 | 120700 | 561151760 | 3660 | 3665 | 3665 | 3660 | 220 |
| 422 | 20240219 | 120600 | 560345560 | 3665 | 3660 | 3665 | 3660 | 82 |
| 423 | 20240219 | 120500 | 560045090 | 3660 | 3665 | 3665 | 3660 | 718 |
| 424 | 20240219 | 120400 | 557413800 | 3665 | 3660 | 3665 | 3660 | 869 |
| 425 | 20240219 | 120300 | 554230480 | 3660 | 3660 | 3660 | 3660 | 1112 |
| 426 | 20240219 | 120200 | 550160560 | 3660 | 3660 | 3665 | 3660 | 78 |
| 427 | 20240219 | 120100 | 549875060 | 3660 | 3655 | 3660 | 3655 | 1848 |
| 428 | 20240219 | 120000 | 543111960 | 3655 | 3660 | 3660 | 3655 | 67 |
| 429 | 20240219 | 115900 | 542866780 | 3660 | 3655 | 3660 | 3655 | 4035 |
| 430 | 20240219 | 115800 | 528108745 | 3660 | 3655 | 3660 | 3655 | 2223 |
| 431 | 20240219 | 115700 | 519980680 | 3655 | 3650 | 3655 | 3650 | 5 |
| 432 | 20240219 | 115600 | 519962425 | 3655 | 3650 | 3655 | 3650 | 181 |
| 433 | 20240219 | 115500 | 519300890 | 3655 | 3645 | 3655 | 3645 | 501 |
| 434 | 20240219 | 115400 | 517471445 | 3650 | 3650 | 3655 | 3650 | 45 |
| 435 | 20240219 | 115300 | 517307110 | 3650 | 3650 | 3650 | 3650 | 534 |
| 436 | 20240219 | 115200 | 515358010 | 3655 | 3655 | 3655 | 3655 | 1 |
| 437 | 20240219 | 115100 | 515354355 | 3655 | 3655 | 3655 | 3655 | 2628 |
| 438 | 20240219 | 115000 | 505749015 | 3645 | 3650 | 3650 | 3645 | 24 |
| 439 | 20240219 | 114900 | 505661465 | 3645 | 3645 | 3645 | 3645 | 1 |
| 440 | 20240219 | 114800 | 505657820 | 3640 | 3640 | 3640 | 3640 | 0 |
| 441 | 20240219 | 114700 | 505657820 | 3640 | 3650 | 3650 | 3640 | 7027 |
| 442 | 20240219 | 114600 | 480054100 | 3650 | 3650 | 3650 | 3650 | 5 |
| 443 | 20240219 | 114500 | 480035850 | 3650 | 3650 | 3650 | 3650 | 0 |
| 444 | 20240219 | 114400 | 480035850 | 3650 | 3645 | 3650 | 3645 | 2003 |
| 445 | 20240219 | 114300 | 472724915 | 3645 | 3645 | 3645 | 3645 | 0 |
| 446 | 20240219 | 114200 | 472724915 | 3645 | 3645 | 3645 | 3645 | 12 |
| 447 | 20240219 | 114100 | 472681175 | 3645 | 3645 | 3645 | 3645 | 12 |
| 448 | 20240219 | 114000 | 472637435 | 3645 | 3645 | 3645 | 3645 | 12 |
| 449 | 20240219 | 113900 | 472593695 | 3645 | 3650 | 3650 | 3645 | 34 |
| 450 | 20240219 | 113800 | 472469635 | 3650 | 3650 | 3650 | 3650 | 0 |
| 451 | 20240219 | 113700 | 472469635 | 3650 | 3650 | 3650 | 3650 | 0 |
| 452 | 20240219 | 113600 | 472469635 | 3650 | 3645 | 3650 | 3645 | 30 |
| 453 | 20240219 | 113500 | 472360155 | 3650 | 3645 | 3650 | 3645 | 4930 |
| 454 | 20240219 | 113400 | 454370245 | 3640 | 3640 | 3640 | 3640 | 1000 |
| 455 | 20240219 | 113300 | 450730245 | 3640 | 3640 | 3640 | 3640 | 42 |
| 456 | 20240219 | 113200 | 450577365 | 3640 | 3640 | 3640 | 3640 | 135 |
| 457 | 20240219 | 113100 | 450085965 | 3640 | 3630 | 3640 | 3630 | 8 |
| 458 | 20240219 | 113000 | 450056855 | 3635 | 3635 | 3635 | 3635 | 0 |
| 459 | 20240219 | 112900 | 450056855 | 3635 | 3635 | 3635 | 3635 | 1 |
| 460 | 20240219 | 112800 | 450053220 | 3635 | 3635 | 3635 | 3635 | 0 |
| 461 | 20240219 | 112700 | 450053220 | 3635 | 3635 | 3635 | 3635 | 0 |
| 462 | 20240219 | 112600 | 450053220 | 3635 | 3635 | 3635 | 3635 | 5 |
| 463 | 20240219 | 112500 | 450035045 | 3635 | 3635 | 3635 | 3635 | 10 |
| 464 | 20240219 | 112400 | 449998695 | 3635 | 3635 | 3645 | 3630 | 557 |
| 465 | 20240219 | 112300 | 447973220 | 3640 | 3635 | 3640 | 3635 | 27 |
| 466 | 20240219 | 112200 | 447875070 | 3635 | 3635 | 3635 | 3635 | 0 |
| 467 | 20240219 | 112100 | 447875070 | 3635 | 3635 | 3635 | 3635 | 0 |
| 468 | 20240219 | 112000 | 447875070 | 3635 | 3635 | 3635 | 3635 | 1397 |
| 469 | 20240219 | 111900 | 442796975 | 3635 | 3645 | 3645 | 3635 | 400 |
| 470 | 20240219 | 111800 | 441341975 | 3645 | 3640 | 3645 | 3640 | 781 |
| 471 | 20240219 | 111700 | 438495680 | 3640 | 3640 | 3640 | 3640 | 20 |
| 472 | 20240219 | 111600 | 438422880 | 3645 | 3645 | 3645 | 3645 | 0 |
| 473 | 20240219 | 111500 | 438422880 | 3645 | 3645 | 3645 | 3645 | 698 |
| 474 | 20240219 | 111400 | 435878670 | 3635 | 3635 | 3635 | 3635 | 500 |
| 475 | 20240219 | 111300 | 434061170 | 3635 | 3640 | 3640 | 3635 | 411 |
| 476 | 20240219 | 111200 | 432566005 | 3640 | 3645 | 3645 | 3640 | 6 |
| 477 | 20240219 | 111100 | 432544155 | 3645 | 3645 | 3645 | 3645 | 1 |
| 478 | 20240219 | 111000 | 432540510 | 3645 | 3635 | 3645 | 3635 | 309 |
| 479 | 20240219 | 110900 | 431415345 | 3645 | 3635 | 3645 | 3635 | 65 |
| 480 | 20240219 | 110800 | 431178570 | 3640 | 3635 | 3640 | 3635 | 2260 |
| 481 | 20240219 | 110700 | 422954225 | 3635 | 3635 | 3635 | 3635 | 0 |
| 482 | 20240219 | 110600 | 422954225 | 3635 | 3635 | 3635 | 3635 | 10 |
| 483 | 20240219 | 110500 | 422917875 | 3635 | 3635 | 3635 | 3635 | 0 |
| 484 | 20240219 | 110400 | 422917875 | 3635 | 3635 | 3635 | 3635 | 0 |
| 485 | 20240219 | 110300 | 422917875 | 3635 | 3640 | 3640 | 3635 | 705 |
| 486 | 20240219 | 110200 | 420355175 | 3635 | 3635 | 3635 | 3635 | 0 |
| 487 | 20240219 | 110100 | 420355175 | 3635 | 3635 | 3635 | 3635 | 17 |
| 488 | 20240219 | 110000 | 420293380 | 3635 | 3635 | 3635 | 3635 | 0 |
| 489 | 20240219 | 105900 | 420293380 | 3635 | 3635 | 3635 | 3635 | 0 |
| 490 | 20240219 | 105800 | 420293380 | 3635 | 3635 | 3635 | 3635 | 1 |
| 491 | 20240219 | 105700 | 420289745 | 3640 | 3640 | 3640 | 3640 | 0 |
| 492 | 20240219 | 105600 | 420289745 | 3640 | 3640 | 3640 | 3640 | 320 |
| 493 | 20240219 | 105500 | 419124945 | 3640 | 3635 | 3640 | 3635 | 6 |
| 494 | 20240219 | 105400 | 419103110 | 3635 | 3635 | 3635 | 3635 | 0 |
| 495 | 20240219 | 105300 | 419103110 | 3635 | 3635 | 3635 | 3635 | 0 |
| 496 | 20240219 | 105200 | 419103110 | 3635 | 3635 | 3635 | 3635 | 0 |
| 497 | 20240219 | 105100 | 419103110 | 3635 | 3635 | 3635 | 3635 | 0 |
| 498 | 20240219 | 105000 | 419103110 | 3635 | 3635 | 3635 | 3635 | 0 |
| 499 | 20240219 | 104900 | 419103110 | 3635 | 3635 | 3635 | 3635 | 83 |
| 500 | 20240219 | 104800 | 418801405 | 3635 | 3635 | 3635 | 3635 | 300 |
| 501 | 20240219 | 104700 | 417710905 | 3635 | 3635 | 3635 | 3635 | 0 |
| 502 | 20240219 | 104600 | 417710905 | 3635 | 3635 | 3635 | 3635 | 160 |
| 503 | 20240219 | 104500 | 417129305 | 3630 | 3630 | 3630 | 3630 | 500 |
| 504 | 20240219 | 104400 | 415314305 | 3630 | 3635 | 3635 | 3630 | 2575 |
| 505 | 20240219 | 104300 | 405954280 | 3640 | 3635 | 3640 | 3635 | 316 |
| 506 | 20240219 | 104200 | 404805535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 507 | 20240219 | 104100 | 404805535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 508 | 20240219 | 104000 | 404805535 | 3635 | 3635 | 3635 | 3635 | 1 |
| 509 | 20240219 | 103900 | 404801900 | 3635 | 3635 | 3635 | 3635 | 1 |
| 510 | 20240219 | 103800 | 404798265 | 3635 | 3635 | 3635 | 3635 | 30 |
| 511 | 20240219 | 103700 | 404689215 | 3635 | 3635 | 3635 | 3635 | 0 |
| 512 | 20240219 | 103600 | 404689215 | 3635 | 3640 | 3640 | 3635 | 20 |
| 513 | 20240219 | 103500 | 404616425 | 3640 | 3640 | 3640 | 3640 | 0 |
| 514 | 20240219 | 103400 | 404616425 | 3640 | 3640 | 3640 | 3640 | 124 |
| 515 | 20240219 | 103300 | 404165065 | 3640 | 3640 | 3645 | 3640 | 96 |
| 516 | 20240219 | 103200 | 403815595 | 3645 | 3645 | 3645 | 3645 | 0 |
| 517 | 20240219 | 103100 | 403815595 | 3645 | 3635 | 3645 | 3635 | 1100 |
| 518 | 20240219 | 103000 | 399807095 | 3635 | 3640 | 3640 | 3635 | 811 |
| 519 | 20240219 | 102900 | 396858110 | 3640 | 3640 | 3640 | 3640 | 27 |
| 520 | 20240219 | 102800 | 396759830 | 3640 | 3640 | 3640 | 3640 | 40 |
| 521 | 20240219 | 102700 | 396614230 | 3645 | 3645 | 3645 | 3645 | 1 |
| 522 | 20240219 | 102600 | 396610585 | 3635 | 3640 | 3640 | 3635 | 2 |
| 523 | 20240219 | 102500 | 396603310 | 3640 | 3640 | 3640 | 3640 | 2000 |
| 524 | 20240219 | 102400 | 389323310 | 3640 | 3640 | 3640 | 3640 | 5097 |
| 525 | 20240219 | 102300 | 370770230 | 3640 | 3640 | 3640 | 3640 | 1 |
| 526 | 20240219 | 102200 | 370766590 | 3650 | 3650 | 3650 | 3650 | 682 |
| 527 | 20240219 | 102100 | 368277290 | 3645 | 3645 | 3645 | 3645 | 113 |
| 528 | 20240219 | 102000 | 367865405 | 3640 | 3640 | 3640 | 3640 | 0 |
| 529 | 20240219 | 101900 | 367865405 | 3640 | 3640 | 3640 | 3640 | 16 |
| 530 | 20240219 | 101800 | 367807165 | 3640 | 3640 | 3640 | 3640 | 0 |
| 531 | 20240219 | 101700 | 367807165 | 3640 | 3640 | 3640 | 3640 | 2 |
| 532 | 20240219 | 101600 | 367799885 | 3640 | 3640 | 3640 | 3640 | 0 |
| 533 | 20240219 | 101500 | 367799885 | 3640 | 3640 | 3640 | 3640 | 1 |
| 534 | 20240219 | 101400 | 367796245 | 3640 | 3645 | 3645 | 3640 | 6045 |
| 535 | 20240219 | 101300 | 345766575 | 3640 | 3640 | 3640 | 3640 | 0 |
| 536 | 20240219 | 101200 | 345766575 | 3640 | 3640 | 3640 | 3640 | 966 |
| 537 | 20240219 | 101100 | 342250335 | 3640 | 3640 | 3640 | 3640 | 100 |
| 538 | 20240219 | 101000 | 341886335 | 3640 | 3635 | 3640 | 3635 | 933 |
| 539 | 20240219 | 100900 | 338493075 | 3635 | 3640 | 3640 | 3635 | 60 |
| 540 | 20240219 | 100800 | 338274925 | 3635 | 3640 | 3640 | 3635 | 2 |
| 541 | 20240219 | 100700 | 338267650 | 3640 | 3640 | 3640 | 3640 | 53 |
| 542 | 20240219 | 100600 | 338074730 | 3645 | 3645 | 3645 | 3645 | 0 |
| 543 | 20240219 | 100500 | 338074730 | 3645 | 3645 | 3645 | 3645 | 4 |
| 544 | 20240219 | 100400 | 338060150 | 3635 | 3640 | 3645 | 3635 | 2325 |
| 545 | 20240219 | 100300 | 329587610 | 3640 | 3640 | 3640 | 3630 | 5101 |
| 546 | 20240219 | 100200 | 311061790 | 3640 | 3640 | 3640 | 3640 | 121 |
| 547 | 20240219 | 100100 | 310621350 | 3640 | 3645 | 3645 | 3640 | 1422 |
| 548 | 20240219 | 100000 | 305445100 | 3645 | 3645 | 3645 | 3645 | 2 |
| 549 | 20240219 | 095900 | 305437810 | 3645 | 3640 | 3645 | 3640 | 1000 |
| 550 | 20240219 | 095800 | 301793360 | 3645 | 3645 | 3645 | 3645 | 0 |
| 551 | 20240219 | 095700 | 301793360 | 3645 | 3635 | 3645 | 3635 | 331 |
| 552 | 20240219 | 095600 | 300589075 | 3640 | 3635 | 3640 | 3630 | 5180 |
| 553 | 20240219 | 095500 | 281758010 | 3630 | 3630 | 3630 | 3630 | 271 |
| 554 | 20240219 | 095400 | 280774280 | 3630 | 3635 | 3635 | 3630 | 1037 |
| 555 | 20240219 | 095300 | 277009920 | 3630 | 3635 | 3635 | 3630 | 977 |
| 556 | 20240219 | 095200 | 273463360 | 3635 | 3635 | 3635 | 3635 | 0 |
| 557 | 20240219 | 095100 | 273463360 | 3635 | 3635 | 3635 | 3635 | 2150 |
| 558 | 20240219 | 095000 | 265648110 | 3635 | 3635 | 3635 | 3635 | 2046 |
| 559 | 20240219 | 094900 | 258210900 | 3635 | 3635 | 3635 | 3635 | 0 |
| 560 | 20240219 | 094800 | 258210900 | 3635 | 3635 | 3635 | 3635 | 317 |
| 561 | 20240219 | 094700 | 257058605 | 3635 | 3640 | 3640 | 3635 | 1994 |
| 562 | 20240219 | 094600 | 249800450 | 3645 | 3645 | 3645 | 3645 | 2500 |
| 563 | 20240219 | 094500 | 240687950 | 3645 | 3645 | 3645 | 3645 | 10 |
| 564 | 20240219 | 094400 | 240651500 | 3645 | 3650 | 3650 | 3645 | 1375 |
| 565 | 20240219 | 094300 | 235635490 | 3650 | 3650 | 3650 | 3650 | 902 |
| 566 | 20240219 | 094200 | 232343190 | 3655 | 3655 | 3655 | 3655 | 259 |
| 567 | 20240219 | 094100 | 231396545 | 3655 | 3645 | 3655 | 3645 | 2083 |
| 568 | 20240219 | 094000 | 223796465 | 3645 | 3645 | 3645 | 3645 | 417 |
| 569 | 20240219 | 093900 | 222276500 | 3645 | 3645 | 3645 | 3645 | 1031 |
| 570 | 20240219 | 093800 | 218518505 | 3645 | 3645 | 3645 | 3645 | 0 |
| 571 | 20240219 | 093700 | 218518505 | 3645 | 3640 | 3645 | 3640 | 140 |
| 572 | 20240219 | 093600 | 218008760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 573 | 20240219 | 093500 | 218008760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 574 | 20240219 | 093400 | 218008760 | 3650 | 3645 | 3650 | 3645 | 858 |
| 575 | 20240219 | 093300 | 214881340 | 3645 | 3645 | 3645 | 3645 | 974 |
| 576 | 20240219 | 093200 | 211331110 | 3645 | 3645 | 3645 | 3645 | 213 |
| 577 | 20240219 | 093100 | 210554725 | 3645 | 3645 | 3645 | 3645 | 35 |
| 578 | 20240219 | 093000 | 210427150 | 3645 | 3645 | 3645 | 3645 | 972 |
| 579 | 20240219 | 092900 | 206884210 | 3645 | 3645 | 3645 | 3645 | 4 |
| 580 | 20240219 | 092800 | 206869630 | 3645 | 3650 | 3650 | 3645 | 98 |
| 581 | 20240219 | 092700 | 206512385 | 3645 | 3650 | 3650 | 3645 | 22 |
| 582 | 20240219 | 092600 | 206432095 | 3655 | 3645 | 3655 | 3640 | 10037 |
| 583 | 20240219 | 092500 | 169812975 | 3645 | 3645 | 3645 | 3645 | 148 |
| 584 | 20240219 | 092400 | 169273515 | 3645 | 3635 | 3645 | 3635 | 3925 |
| 585 | 20240219 | 092300 | 154970160 | 3635 | 3635 | 3635 | 3635 | 75 |
| 586 | 20240219 | 092200 | 154697535 | 3640 | 3635 | 3640 | 3635 | 101 |
| 587 | 20240219 | 092100 | 154330395 | 3635 | 3635 | 3640 | 3635 | 32 |
| 588 | 20240219 | 092000 | 154214065 | 3635 | 3635 | 3640 | 3635 | 13 |
| 589 | 20240219 | 091900 | 154166805 | 3630 | 3635 | 3635 | 3630 | 86 |
| 590 | 20240219 | 091800 | 153854570 | 3635 | 3630 | 3635 | 3630 | 153 |
| 591 | 20240219 | 091700 | 153299175 | 3635 | 3635 | 3635 | 3635 | 2159 |
| 592 | 20240219 | 091600 | 145451210 | 3635 | 3640 | 3640 | 3635 | 1879 |
| 593 | 20240219 | 091500 | 138611945 | 3645 | 3640 | 3645 | 3640 | 1331 |
| 594 | 20240219 | 091400 | 133762370 | 3640 | 3640 | 3640 | 3640 | 0 |
| 595 | 20240219 | 091300 | 133762370 | 3640 | 3630 | 3640 | 3630 | 3 |
| 596 | 20240219 | 091200 | 133751470 | 3630 | 3640 | 3640 | 3630 | 756 |
| 597 | 20240219 | 091100 | 131005090 | 3630 | 3640 | 3640 | 3630 | 503 |
| 598 | 20240219 | 091000 | 129179180 | 3630 | 3635 | 3640 | 3630 | 1024 |
| 599 | 20240219 | 090900 | 125456855 | 3640 | 3635 | 3645 | 3635 | 4514 |
| 600 | 20240219 | 090800 | 109014325 | 3645 | 3645 | 3645 | 3640 | 613 |
| 601 | 20240219 | 090700 | 106779990 | 3645 | 3650 | 3660 | 3645 | 9643 |
| 602 | 20240219 | 090600 | 71567435 | 3650 | 3640 | 3650 | 3640 | 7256 |
| 603 | 20240219 | 090500 | 45110300 | 3635 | 3630 | 3635 | 3630 | 4261 |
| 604 | 20240219 | 090400 | 29623090 | 3635 | 3630 | 3635 | 3630 | 298 |
| 605 | 20240219 | 090300 | 28539875 | 3635 | 3630 | 3635 | 3630 | 3598 |
| 606 | 20240219 | 090200 | 15471715 | 3630 | 3630 | 3630 | 3630 | 2276 |
| 607 | 20240219 | 090100 | 7209835 | 3625 | 3620 | 3630 | 3620 | 1560 |
| 608 | 20240219 | 090000 | 1548640 | 3605 | 3620 | 3620 | 3605 | 429 |