34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 6586 |
| 3 | 20240219 | 193400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20240219 | 193300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20240219 | 193200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20240219 | 193100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20240219 | 193000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20240219 | 192900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20240219 | 192800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20240219 | 192700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20240219 | 192600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20240219 | 192500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20240219 | 192400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20240219 | 192300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20240219 | 192200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20240219 | 192100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20240219 | 192000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20240219 | 191900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20240219 | 191800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20240219 | 191700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20240219 | 191600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20240219 | 191500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20240219 | 191400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20240219 | 191300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20240219 | 191200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20240219 | 191100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20240219 | 191000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20240219 | 190900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20240219 | 190800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20240219 | 190700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20240219 | 190600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20240219 | 190500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 6586 |
| 33 | 20240219 | 190400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20240219 | 190300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20240219 | 190200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20240219 | 190100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20240219 | 190000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20240219 | 185900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20240219 | 185800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20240219 | 185700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20240219 | 185600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20240219 | 185500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20240219 | 185400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20240219 | 185300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20240219 | 185200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20240219 | 185100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20240219 | 185000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20240219 | 184900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20240219 | 184800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20240219 | 184700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20240219 | 184600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20240219 | 184500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20240219 | 184400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20240219 | 184300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20240219 | 184200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20240219 | 184100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20240219 | 184000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20240219 | 183900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20240219 | 183800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20240219 | 183700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20240219 | 183600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20240219 | 183500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 6586 |
| 63 | 20240219 | 183400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20240219 | 183300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20240219 | 183200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20240219 | 183100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20240219 | 183000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20240219 | 182900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20240219 | 182800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20240219 | 182700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20240219 | 182600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20240219 | 182500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20240219 | 182400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20240219 | 182300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20240219 | 182200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20240219 | 182100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20240219 | 182000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20240219 | 181900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20240219 | 181800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20240219 | 181700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20240219 | 181600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20240219 | 181500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20240219 | 181400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20240219 | 181300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20240219 | 181200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20240219 | 181100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20240219 | 181000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20240219 | 180900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20240219 | 180800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20240219 | 180700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20240219 | 180600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20240219 | 180500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 6586 |
| 93 | 20240219 | 180400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20240219 | 180300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20240219 | 180200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20240219 | 180100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20240219 | 180000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20240219 | 175900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20240219 | 175800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20240219 | 175700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20240219 | 175600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20240219 | 175500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20240219 | 175400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20240219 | 175300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20240219 | 175200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20240219 | 175100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20240219 | 175000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20240219 | 174900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20240219 | 174800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20240219 | 174700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20240219 | 174600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20240219 | 174500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20240219 | 174400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20240219 | 174300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20240219 | 174200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20240219 | 174100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20240219 | 174000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20240219 | 173900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20240219 | 173800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20240219 | 173700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20240219 | 173600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20240219 | 173500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 6586 |
| 123 | 20240219 | 173400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20240219 | 173300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20240219 | 173200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20240219 | 173100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20240219 | 173000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20240219 | 172900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20240219 | 172800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20240219 | 172700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20240219 | 172600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20240219 | 172500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20240219 | 172400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20240219 | 172300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20240219 | 172200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20240219 | 172100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20240219 | 172000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20240219 | 171900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20240219 | 171800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20240219 | 171700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20240219 | 171600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20240219 | 171500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20240219 | 171400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20240219 | 171300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20240219 | 171200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20240219 | 171100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20240219 | 171000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20240219 | 170900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20240219 | 170800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20240219 | 170700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20240219 | 170600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20240219 | 170500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 6586 |
| 153 | 20240219 | 170400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20240219 | 170300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20240219 | 170200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20240219 | 170100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20240219 | 170000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20240219 | 165900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20240219 | 165800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20240219 | 165700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20240219 | 165600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20240219 | 165500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20240219 | 165400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20240219 | 165300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20240219 | 165200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20240219 | 165100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20240219 | 165000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20240219 | 164900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20240219 | 164800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20240219 | 164700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20240219 | 164600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20240219 | 164500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20240219 | 164400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20240219 | 164300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20240219 | 164200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20240219 | 164100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20240219 | 164000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20240219 | 163900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20240219 | 163800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20240219 | 163700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20240219 | 163600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20240219 | 163500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 6586 |
| 183 | 20240219 | 163400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20240219 | 163300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20240219 | 163200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20240219 | 163100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20240219 | 163000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20240219 | 162900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20240219 | 162800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20240219 | 162700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20240219 | 162600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20240219 | 162500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20240219 | 162400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20240219 | 162300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20240219 | 162200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20240219 | 162100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20240219 | 162000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20240219 | 161900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20240219 | 161800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20240219 | 161700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20240219 | 161600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20240219 | 161500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20240219 | 161400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20240219 | 161300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20240219 | 161200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20240219 | 161100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20240219 | 161000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20240219 | 160900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20240219 | 160800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20240219 | 160700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20240219 | 160600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20240219 | 160500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 6586 |
| 213 | 20240219 | 160400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20240219 | 160300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20240219 | 160200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20240219 | 160100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20240219 | 160000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20240219 | 155900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20240219 | 155800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20240219 | 155700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20240219 | 155600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20240219 | 155500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20240219 | 155400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20240219 | 155300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20240219 | 155200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20240219 | 155100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20240219 | 155000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20240219 | 154900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20240219 | 154800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20240219 | 154700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20240219 | 154600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20240219 | 154500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20240219 | 154400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20240219 | 154300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20240219 | 154200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20240219 | 154100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20240219 | 154000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20240219 | 153900 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20240219 | 153800 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20240219 | 153700 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20240219 | 153600 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20240219 | 153500 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 6586 |
| 243 | 20240219 | 153400 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20240219 | 153300 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 245 | 20240219 | 153200 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 246 | 20240219 | 153100 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 247 | 20240219 | 153000 | 5112260650 | 29300 | 29300 | 29300 | 29300 | 6586 |
| 248 | 20240219 | 152900 | 4919290850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 249 | 20240219 | 152800 | 4919290850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 250 | 20240219 | 152700 | 4919290850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 251 | 20240219 | 152600 | 4919290850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 252 | 20240219 | 152500 | 4919290850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 253 | 20240219 | 152400 | 4919290850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 254 | 20240219 | 152300 | 4919290850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 255 | 20240219 | 152200 | 4919290850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 256 | 20240219 | 152100 | 4919290850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 257 | 20240219 | 152000 | 4919290850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 258 | 20240219 | 151900 | 4919290850 | 29300 | 29300 | 29350 | 29300 | 755 |
| 259 | 20240219 | 151800 | 4897168800 | 29350 | 29350 | 29350 | 29300 | 503 |
| 260 | 20240219 | 151700 | 4882417500 | 29350 | 29400 | 29400 | 29350 | 621 |
| 261 | 20240219 | 151600 | 4864190100 | 29400 | 29400 | 29400 | 29300 | 843 |
| 262 | 20240219 | 151500 | 4839449550 | 29400 | 29400 | 29400 | 29350 | 40 |
| 263 | 20240219 | 151400 | 4838275050 | 29400 | 29400 | 29500 | 29400 | 250 |
| 264 | 20240219 | 151300 | 4830913050 | 29350 | 29400 | 29400 | 29350 | 180 |
| 265 | 20240219 | 151200 | 4825629900 | 29400 | 29400 | 29400 | 29350 | 321 |
| 266 | 20240219 | 151100 | 4816200500 | 29400 | 29400 | 29400 | 29400 | 7 |
| 267 | 20240219 | 151000 | 4815994700 | 29350 | 29350 | 29350 | 29300 | 328 |
| 268 | 20240219 | 150900 | 4806368750 | 29450 | 29300 | 29450 | 29300 | 246 |
| 269 | 20240219 | 150800 | 4799132700 | 29350 | 29300 | 29400 | 29300 | 441 |
| 270 | 20240219 | 150700 | 4786201850 | 29350 | 29350 | 29450 | 29300 | 676 |
| 271 | 20240219 | 150600 | 4766381750 | 29350 | 29400 | 29400 | 29350 | 214 |
| 272 | 20240219 | 150500 | 4760100450 | 29350 | 29400 | 29400 | 29350 | 367 |
| 273 | 20240219 | 150400 | 4749326450 | 29400 | 29400 | 29400 | 29350 | 234 |
| 274 | 20240219 | 150300 | 4742449700 | 29350 | 29400 | 29400 | 29350 | 374 |
| 275 | 20240219 | 150200 | 4731469850 | 29350 | 29400 | 29400 | 29350 | 166 |
| 276 | 20240219 | 150100 | 4726592600 | 29350 | 29400 | 29400 | 29350 | 125 |
| 277 | 20240219 | 150000 | 4722921350 | 29400 | 29400 | 29400 | 29350 | 245 |
| 278 | 20240219 | 145900 | 4715726400 | 29400 | 29350 | 29450 | 29350 | 586 |
| 279 | 20240219 | 145800 | 4698496150 | 29350 | 29350 | 29400 | 29350 | 78 |
| 280 | 20240219 | 145700 | 4696205400 | 29400 | 29400 | 29500 | 29400 | 277 |
| 281 | 20240219 | 145600 | 4688056100 | 29350 | 29350 | 29400 | 29350 | 390 |
| 282 | 20240219 | 145500 | 4676604650 | 29350 | 29400 | 29400 | 29350 | 365 |
| 283 | 20240219 | 145400 | 4665874650 | 29450 | 29350 | 29450 | 29350 | 455 |
| 284 | 20240219 | 145300 | 4652507700 | 29350 | 29450 | 29450 | 29350 | 117 |
| 285 | 20240219 | 145200 | 4649071950 | 29450 | 29450 | 29500 | 29350 | 481 |
| 286 | 20240219 | 145100 | 4634936650 | 29350 | 29400 | 29450 | 29350 | 1273 |
| 287 | 20240219 | 145000 | 4597520300 | 29400 | 29450 | 29450 | 29400 | 303 |
| 288 | 20240219 | 144900 | 4588606950 | 29450 | 29400 | 29450 | 29400 | 283 |
| 289 | 20240219 | 144800 | 4580286250 | 29450 | 29450 | 29450 | 29400 | 338 |
| 290 | 20240219 | 144700 | 4570341200 | 29450 | 29450 | 29500 | 29400 | 502 |
| 291 | 20240219 | 144600 | 4555560400 | 29450 | 29450 | 29450 | 29450 | 527 |
| 292 | 20240219 | 144500 | 4540040250 | 29500 | 29450 | 29550 | 29450 | 307 |
| 293 | 20240219 | 144400 | 4530993500 | 29500 | 29450 | 29500 | 29400 | 244 |
| 294 | 20240219 | 144300 | 4523813750 | 29450 | 29500 | 29500 | 29450 | 194 |
| 295 | 20240219 | 144200 | 4518099150 | 29450 | 29500 | 29550 | 29450 | 187 |
| 296 | 20240219 | 144100 | 4512578500 | 29450 | 29550 | 29600 | 29450 | 37 |
| 297 | 20240219 | 144000 | 4511486300 | 29550 | 29450 | 29550 | 29450 | 880 |
| 298 | 20240219 | 143900 | 4485562300 | 29600 | 29500 | 29600 | 29500 | 323 |
| 299 | 20240219 | 143800 | 4476019200 | 29500 | 29500 | 29550 | 29500 | 102 |
| 300 | 20240219 | 143700 | 4473009100 | 29500 | 29450 | 29500 | 29450 | 93 |
| 301 | 20240219 | 143600 | 4470268800 | 29450 | 29450 | 29500 | 29450 | 90 |
| 302 | 20240219 | 143500 | 4467615650 | 29500 | 29450 | 29500 | 29450 | 189 |
| 303 | 20240219 | 143400 | 4462041200 | 29500 | 29450 | 29500 | 29450 | 102 |
| 304 | 20240219 | 143300 | 4459033950 | 29500 | 29500 | 29500 | 29500 | 105 |
| 305 | 20240219 | 143200 | 4455936450 | 29500 | 29450 | 29500 | 29450 | 154 |
| 306 | 20240219 | 143100 | 4451400150 | 29400 | 29450 | 29500 | 29400 | 463 |
| 307 | 20240219 | 143000 | 4437765450 | 29550 | 29450 | 29550 | 29450 | 1721 |
| 308 | 20240219 | 142900 | 4387069100 | 29450 | 29500 | 29500 | 29450 | 85 |
| 309 | 20240219 | 142800 | 4384562700 | 29500 | 29500 | 29500 | 29500 | 72 |
| 310 | 20240219 | 142700 | 4382438700 | 29550 | 29550 | 29550 | 29450 | 669 |
| 311 | 20240219 | 142600 | 4362725750 | 29500 | 29500 | 29550 | 29500 | 214 |
| 312 | 20240219 | 142500 | 4356407750 | 29500 | 29500 | 29550 | 29500 | 251 |
| 313 | 20240219 | 142400 | 4348998000 | 29550 | 29500 | 29550 | 29500 | 81 |
| 314 | 20240219 | 142300 | 4346608250 | 29500 | 29550 | 29550 | 29500 | 154 |
| 315 | 20240219 | 142200 | 4342059750 | 29550 | 29500 | 29550 | 29500 | 49 |
| 316 | 20240219 | 142100 | 4340614050 | 29500 | 29600 | 29600 | 29500 | 94 |
| 317 | 20240219 | 142000 | 4337839400 | 29550 | 29500 | 29550 | 29500 | 98 |
| 318 | 20240219 | 141900 | 4334944300 | 29500 | 29550 | 29550 | 29500 | 117 |
| 319 | 20240219 | 141800 | 4331491400 | 29550 | 29550 | 29600 | 29550 | 133 |
| 320 | 20240219 | 141700 | 4327561050 | 29500 | 29550 | 29550 | 29500 | 98 |
| 321 | 20240219 | 141600 | 4324669150 | 29550 | 29600 | 29600 | 29550 | 191 |
| 322 | 20240219 | 141500 | 4319017150 | 29600 | 29500 | 29600 | 29500 | 277 |
| 323 | 20240219 | 141400 | 4310843550 | 29500 | 29550 | 29550 | 29500 | 102 |
| 324 | 20240219 | 141300 | 4307833500 | 29550 | 29550 | 29550 | 29500 | 224 |
| 325 | 20240219 | 141200 | 4301218950 | 29500 | 29500 | 29500 | 29500 | 85 |
| 326 | 20240219 | 141100 | 4298711450 | 29500 | 29550 | 29550 | 29500 | 138 |
| 327 | 20240219 | 141000 | 4294635350 | 29600 | 29500 | 29600 | 29500 | 80 |
| 328 | 20240219 | 140900 | 4292274800 | 29500 | 29600 | 29600 | 29500 | 206 |
| 329 | 20240219 | 140800 | 4286188350 | 29550 | 29500 | 29600 | 29500 | 144 |
| 330 | 20240219 | 140700 | 4281934200 | 29500 | 29550 | 29550 | 29500 | 68 |
| 331 | 20240219 | 140600 | 4279927650 | 29600 | 29550 | 29600 | 29550 | 64 |
| 332 | 20240219 | 140500 | 4278036050 | 29550 | 29500 | 29550 | 29500 | 199 |
| 333 | 20240219 | 140400 | 4272162300 | 29500 | 29600 | 29600 | 29500 | 127 |
| 334 | 20240219 | 140300 | 4268406250 | 29600 | 29500 | 29600 | 29500 | 99 |
| 335 | 20240219 | 140200 | 4265482850 | 29500 | 29600 | 29600 | 29500 | 107 |
| 336 | 20240219 | 140100 | 4262325350 | 29550 | 29550 | 29550 | 29550 | 120 |
| 337 | 20240219 | 140000 | 4258779350 | 29550 | 29550 | 29600 | 29550 | 357 |
| 338 | 20240219 | 135900 | 4248228750 | 29550 | 29550 | 29600 | 29550 | 146 |
| 339 | 20240219 | 135800 | 4243914300 | 29550 | 29500 | 29600 | 29500 | 275 |
| 340 | 20240219 | 135700 | 4235784550 | 29500 | 29500 | 29550 | 29500 | 117 |
| 341 | 20240219 | 135600 | 4232332450 | 29600 | 29600 | 29600 | 29500 | 346 |
| 342 | 20240219 | 135500 | 4222112300 | 29550 | 29550 | 29600 | 29550 | 58 |
| 343 | 20240219 | 135400 | 4220398200 | 29550 | 29550 | 29550 | 29550 | 255 |
| 344 | 20240219 | 135300 | 4212862950 | 29650 | 29550 | 29650 | 29500 | 221 |
| 345 | 20240219 | 135200 | 4206325850 | 29550 | 29550 | 29600 | 29500 | 139 |
| 346 | 20240219 | 135100 | 4202222000 | 29550 | 29500 | 29550 | 29500 | 199 |
| 347 | 20240219 | 135000 | 4196344950 | 29500 | 29550 | 29550 | 29500 | 375 |
| 348 | 20240219 | 134900 | 4185281500 | 29550 | 29500 | 29550 | 29500 | 66 |
| 349 | 20240219 | 134800 | 4183332100 | 29500 | 29600 | 29600 | 29500 | 310 |
| 350 | 20240219 | 134700 | 4174174650 | 29550 | 29550 | 29600 | 29550 | 83 |
| 351 | 20240219 | 134600 | 4171721950 | 29550 | 29500 | 29600 | 29500 | 313 |
| 352 | 20240219 | 134500 | 4162468050 | 29500 | 29550 | 29550 | 29500 | 930 |
| 353 | 20240219 | 134400 | 4134989650 | 29550 | 29600 | 29600 | 29550 | 100 |
| 354 | 20240219 | 134300 | 4132033650 | 29600 | 29550 | 29600 | 29550 | 240 |
| 355 | 20240219 | 134200 | 4124935450 | 29550 | 29650 | 29650 | 29550 | 433 |
| 356 | 20240219 | 134100 | 4112131100 | 29600 | 29600 | 29600 | 29550 | 198 |
| 357 | 20240219 | 134000 | 4106271150 | 29550 | 29550 | 29600 | 29550 | 230 |
| 358 | 20240219 | 133900 | 4099474600 | 29600 | 29600 | 29600 | 29550 | 1894 |
| 359 | 20240219 | 133800 | 4043498700 | 29600 | 29600 | 29650 | 29600 | 982 |
| 360 | 20240219 | 133700 | 4014426600 | 29600 | 29650 | 29650 | 29600 | 366 |
| 361 | 20240219 | 133600 | 4003577250 | 29650 | 29650 | 29700 | 29600 | 756 |
| 362 | 20240219 | 133500 | 3981161450 | 29650 | 29650 | 29650 | 29650 | 601 |
| 363 | 20240219 | 133400 | 3963341800 | 29650 | 29700 | 29700 | 29650 | 189 |
| 364 | 20240219 | 133300 | 3957731100 | 29650 | 29700 | 29750 | 29650 | 499 |
| 365 | 20240219 | 133200 | 3942916000 | 29700 | 29700 | 29750 | 29700 | 236 |
| 366 | 20240219 | 133100 | 3935906550 | 29750 | 29700 | 29750 | 29700 | 282 |
| 367 | 20240219 | 133000 | 3927525700 | 29700 | 29750 | 29750 | 29700 | 323 |
| 368 | 20240219 | 132900 | 3917931800 | 29750 | 29750 | 29800 | 29750 | 635 |
| 369 | 20240219 | 132800 | 3899035400 | 29750 | 29750 | 29800 | 29750 | 171 |
| 370 | 20240219 | 132700 | 3893947150 | 29750 | 29800 | 29800 | 29750 | 156 |
| 371 | 20240219 | 132600 | 3889305450 | 29800 | 29800 | 29800 | 29750 | 239 |
| 372 | 20240219 | 132500 | 3882187600 | 29800 | 29800 | 29800 | 29800 | 704 |
| 373 | 20240219 | 132400 | 3861208400 | 29800 | 29800 | 29850 | 29800 | 280 |
| 374 | 20240219 | 132300 | 3852858450 | 29800 | 29850 | 29850 | 29800 | 59 |
| 375 | 20240219 | 132200 | 3851100050 | 29800 | 29800 | 29850 | 29800 | 146 |
| 376 | 20240219 | 132100 | 3846749000 | 29850 | 29800 | 29850 | 29800 | 159 |
| 377 | 20240219 | 132000 | 3842004900 | 29850 | 29800 | 29850 | 29800 | 104 |
| 378 | 20240219 | 131900 | 3838905350 | 29800 | 29850 | 29900 | 29800 | 154 |
| 379 | 20240219 | 131800 | 3834308350 | 29900 | 29850 | 29900 | 29850 | 41 |
| 380 | 20240219 | 131700 | 3833084300 | 29900 | 29850 | 29900 | 29850 | 62 |
| 381 | 20240219 | 131600 | 3831230750 | 29850 | 29850 | 29850 | 29800 | 87 |
| 382 | 20240219 | 131500 | 3828635500 | 29850 | 29850 | 29850 | 29800 | 37 |
| 383 | 20240219 | 131400 | 3827531900 | 29850 | 29850 | 29850 | 29800 | 149 |
| 384 | 20240219 | 131300 | 3823084550 | 29900 | 29850 | 29900 | 29850 | 84 |
| 385 | 20240219 | 131200 | 3820576900 | 29850 | 29850 | 29900 | 29850 | 331 |
| 386 | 20240219 | 131100 | 3810696400 | 29900 | 29950 | 29950 | 29900 | 534 |
| 387 | 20240219 | 131000 | 3794728200 | 29950 | 29950 | 29950 | 29950 | 446 |
| 388 | 20240219 | 130900 | 3781370500 | 29950 | 30000 | 30000 | 29950 | 164 |
| 389 | 20240219 | 130800 | 3776453350 | 30000 | 29950 | 30000 | 29950 | 8 |
| 390 | 20240219 | 130700 | 3776213700 | 29950 | 30000 | 30000 | 29950 | 209 |
| 391 | 20240219 | 130600 | 3769948900 | 29950 | 30000 | 30000 | 29950 | 47 |
| 392 | 20240219 | 130500 | 3768540750 | 30000 | 29950 | 30000 | 29950 | 9 |
| 393 | 20240219 | 130400 | 3768271000 | 29950 | 29900 | 30000 | 29900 | 81 |
| 394 | 20240219 | 130300 | 3765845900 | 29900 | 29950 | 29950 | 29900 | 88 |
| 395 | 20240219 | 130200 | 3763213350 | 29950 | 29900 | 30000 | 29900 | 156 |
| 396 | 20240219 | 130100 | 3758542850 | 29900 | 29950 | 29950 | 29900 | 102 |
| 397 | 20240219 | 130000 | 3755489400 | 30000 | 29950 | 30000 | 29950 | 80 |
| 398 | 20240219 | 125900 | 3753092650 | 29950 | 29900 | 29950 | 29900 | 34 |
| 399 | 20240219 | 125800 | 3752074650 | 29900 | 29900 | 29950 | 29900 | 52 |
| 400 | 20240219 | 125700 | 3750519650 | 29900 | 29950 | 29950 | 29900 | 239 |
| 401 | 20240219 | 125600 | 3743363300 | 29900 | 29900 | 29900 | 29900 | 88 |
| 402 | 20240219 | 125500 | 3740732100 | 29950 | 29900 | 29950 | 29900 | 103 |
| 403 | 20240219 | 125400 | 3737650950 | 29900 | 29800 | 29900 | 29800 | 89 |
| 404 | 20240219 | 125300 | 3734995900 | 29800 | 29850 | 29850 | 29800 | 61 |
| 405 | 20240219 | 125200 | 3733175300 | 29850 | 29800 | 29850 | 29800 | 75 |
| 406 | 20240219 | 125100 | 3730936600 | 29850 | 29900 | 29900 | 29850 | 22 |
| 407 | 20240219 | 125000 | 3730279400 | 29800 | 29900 | 29900 | 29800 | 62 |
| 408 | 20240219 | 124900 | 3728430800 | 29950 | 29900 | 29950 | 29900 | 116 |
| 409 | 20240219 | 124800 | 3724957500 | 29900 | 29900 | 29950 | 29900 | 92 |
| 410 | 20240219 | 124700 | 3722206100 | 29950 | 29900 | 29950 | 29900 | 140 |
| 411 | 20240219 | 124600 | 3718015150 | 29900 | 29950 | 29950 | 29900 | 44 |
| 412 | 20240219 | 124500 | 3716697850 | 29950 | 29900 | 29950 | 29900 | 101 |
| 413 | 20240219 | 124400 | 3713677700 | 29850 | 29850 | 29900 | 29850 | 101 |
| 414 | 20240219 | 124300 | 3710662550 | 29850 | 29850 | 29850 | 29850 | 5 |
| 415 | 20240219 | 124200 | 3710513300 | 29950 | 29900 | 29950 | 29900 | 124 |
| 416 | 20240219 | 124100 | 3706800800 | 29900 | 29850 | 29900 | 29850 | 44 |
| 417 | 20240219 | 124000 | 3705486900 | 29900 | 29850 | 29950 | 29850 | 107 |
| 418 | 20240219 | 123900 | 3702287800 | 29900 | 29850 | 29900 | 29850 | 14 |
| 419 | 20240219 | 123800 | 3701869450 | 29900 | 29950 | 29950 | 29900 | 103 |
| 420 | 20240219 | 123700 | 3698789300 | 29900 | 29900 | 29900 | 29900 | 26 |
| 421 | 20240219 | 123600 | 3698011900 | 29900 | 29900 | 29900 | 29900 | 29 |
| 422 | 20240219 | 123500 | 3697144800 | 29950 | 29900 | 29950 | 29900 | 109 |
| 423 | 20240219 | 123400 | 3693885550 | 29900 | 29900 | 29900 | 29850 | 21 |
| 424 | 20240219 | 123300 | 3693257950 | 29900 | 29950 | 30000 | 29900 | 109 |
| 425 | 20240219 | 123200 | 3689991650 | 29900 | 29850 | 29900 | 29850 | 113 |
| 426 | 20240219 | 123100 | 3686613900 | 29850 | 29850 | 29900 | 29850 | 56 |
| 427 | 20240219 | 123000 | 3684942100 | 29900 | 29850 | 29900 | 29850 | 47 |
| 428 | 20240219 | 122900 | 3683538800 | 29900 | 29900 | 29900 | 29900 | 29 |
| 429 | 20240219 | 122800 | 3682671700 | 29900 | 29900 | 29900 | 29900 | 6 |
| 430 | 20240219 | 122700 | 3682492300 | 29950 | 29850 | 29950 | 29850 | 139 |
| 431 | 20240219 | 122600 | 3678333350 | 29900 | 29900 | 29950 | 29900 | 84 |
| 432 | 20240219 | 122500 | 3675821200 | 29950 | 29850 | 29950 | 29850 | 74 |
| 433 | 20240219 | 122400 | 3673610200 | 29900 | 29850 | 29900 | 29850 | 62 |
| 434 | 20240219 | 122300 | 3671759300 | 29900 | 29900 | 29900 | 29900 | 13 |
| 435 | 20240219 | 122200 | 3671370600 | 29850 | 29850 | 29850 | 29800 | 35 |
| 436 | 20240219 | 122100 | 3670326100 | 29850 | 29950 | 29950 | 29850 | 76 |
| 437 | 20240219 | 122000 | 3668055350 | 29900 | 29850 | 29900 | 29800 | 85 |
| 438 | 20240219 | 121900 | 3665514650 | 29850 | 29900 | 29900 | 29850 | 97 |
| 439 | 20240219 | 121800 | 3662615800 | 29850 | 29950 | 29950 | 29850 | 2122 |
| 440 | 20240219 | 121700 | 3599233450 | 29900 | 29900 | 29950 | 29900 | 31 |
| 441 | 20240219 | 121600 | 3598306400 | 29950 | 29900 | 29950 | 29900 | 42 |
| 442 | 20240219 | 121500 | 3597050200 | 29900 | 29950 | 29950 | 29900 | 70 |
| 443 | 20240219 | 121400 | 3594957100 | 29950 | 29950 | 29950 | 29900 | 48 |
| 444 | 20240219 | 121300 | 3593520750 | 29900 | 29900 | 29900 | 29900 | 45 |
| 445 | 20240219 | 121200 | 3592175250 | 29850 | 29950 | 29950 | 29850 | 85 |
| 446 | 20240219 | 121100 | 3589636450 | 30000 | 30000 | 30000 | 30000 | 26 |
| 447 | 20240219 | 121000 | 3588856450 | 30000 | 29950 | 30000 | 29950 | 262 |
| 448 | 20240219 | 120900 | 3581004500 | 29950 | 29950 | 30000 | 29950 | 114 |
| 449 | 20240219 | 120800 | 3577589850 | 30000 | 29950 | 30000 | 29950 | 109 |
| 450 | 20240219 | 120700 | 3574319900 | 29950 | 30000 | 30000 | 29950 | 62 |
| 451 | 20240219 | 120600 | 3572462300 | 29950 | 29950 | 29950 | 29950 | 36 |
| 452 | 20240219 | 120500 | 3571384100 | 30000 | 29950 | 30000 | 29950 | 253 |
| 453 | 20240219 | 120400 | 3563801150 | 29950 | 29950 | 30000 | 29950 | 100 |
| 454 | 20240219 | 120300 | 3560804350 | 30000 | 30000 | 30000 | 29950 | 143 |
| 455 | 20240219 | 120200 | 3556516400 | 30000 | 30000 | 30000 | 29950 | 27 |
| 456 | 20240219 | 120100 | 3555707300 | 30000 | 30000 | 30000 | 30000 | 26 |
| 457 | 20240219 | 120000 | 3554927300 | 30000 | 29950 | 30000 | 29950 | 171 |
| 458 | 20240219 | 115900 | 3549800500 | 29900 | 29850 | 30000 | 29850 | 1437 |
| 459 | 20240219 | 115800 | 3506694700 | 29900 | 29900 | 29950 | 29900 | 143 |
| 460 | 20240219 | 115700 | 3502413800 | 29900 | 29950 | 29950 | 29900 | 68 |
| 461 | 20240219 | 115600 | 3500378100 | 29950 | 29950 | 29950 | 29950 | 98 |
| 462 | 20240219 | 115500 | 3497443000 | 29950 | 29950 | 29950 | 29900 | 99 |
| 463 | 20240219 | 115400 | 3494479750 | 29950 | 30000 | 30000 | 29950 | 44 |
| 464 | 20240219 | 115300 | 3493161450 | 30000 | 29950 | 30000 | 29950 | 126 |
| 465 | 20240219 | 115200 | 3489387100 | 29950 | 29950 | 29950 | 29950 | 154 |
| 466 | 20240219 | 115100 | 3484774800 | 29950 | 30000 | 30000 | 29950 | 102 |
| 467 | 20240219 | 115000 | 3481714850 | 29950 | 29950 | 30000 | 29950 | 91 |
| 468 | 20240219 | 114900 | 3478987900 | 29950 | 30000 | 30000 | 29950 | 152 |
| 469 | 20240219 | 114800 | 3474432700 | 30000 | 29950 | 30000 | 29950 | 158 |
| 470 | 20240219 | 114700 | 3469693400 | 30000 | 30000 | 30000 | 30000 | 39 |
| 471 | 20240219 | 114600 | 3468523400 | 30000 | 30000 | 30050 | 29950 | 278 |
| 472 | 20240219 | 114500 | 3460180850 | 30000 | 30000 | 30000 | 30000 | 397 |
| 473 | 20240219 | 114400 | 3448270850 | 30000 | 30000 | 30000 | 30000 | 132 |
| 474 | 20240219 | 114300 | 3444310850 | 29950 | 29950 | 30000 | 29950 | 195 |
| 475 | 20240219 | 114200 | 3438464950 | 29950 | 30000 | 30000 | 29950 | 55 |
| 476 | 20240219 | 114100 | 3436817450 | 30000 | 29900 | 30000 | 29900 | 183 |
| 477 | 20240219 | 114000 | 3431332350 | 29950 | 29950 | 30000 | 29950 | 135 |
| 478 | 20240219 | 113900 | 3427287450 | 30000 | 30000 | 30000 | 29950 | 25 |
| 479 | 20240219 | 113800 | 3426537500 | 29950 | 29900 | 29950 | 29900 | 68 |
| 480 | 20240219 | 113700 | 3424501700 | 30000 | 29950 | 30000 | 29900 | 201 |
| 481 | 20240219 | 113600 | 3418485850 | 29900 | 29850 | 29950 | 29850 | 534 |
| 482 | 20240219 | 113500 | 3402515300 | 29900 | 29900 | 29900 | 29850 | 153 |
| 483 | 20240219 | 113400 | 3397945100 | 29850 | 29850 | 29900 | 29850 | 769 |
| 484 | 20240219 | 113300 | 3374972900 | 29800 | 29800 | 29800 | 29800 | 62 |
| 485 | 20240219 | 113200 | 3373125300 | 29700 | 29800 | 29800 | 29700 | 190 |
| 486 | 20240219 | 113100 | 3367472950 | 29800 | 29800 | 29800 | 29750 | 197 |
| 487 | 20240219 | 113000 | 3361607400 | 29800 | 29750 | 29800 | 29750 | 29 |
| 488 | 20240219 | 112900 | 3360743750 | 29750 | 29800 | 29850 | 29750 | 332 |
| 489 | 20240219 | 112800 | 3350853300 | 29800 | 29800 | 29800 | 29800 | 306 |
| 490 | 20240219 | 112700 | 3341734500 | 29800 | 29850 | 29850 | 29800 | 169 |
| 491 | 20240219 | 112600 | 3336697650 | 29850 | 29750 | 29850 | 29750 | 289 |
| 492 | 20240219 | 112500 | 3328087800 | 29750 | 29800 | 29800 | 29750 | 131 |
| 493 | 20240219 | 112400 | 3324185550 | 29750 | 29700 | 29750 | 29700 | 58 |
| 494 | 20240219 | 112300 | 3322460100 | 29700 | 29700 | 29750 | 29700 | 87 |
| 495 | 20240219 | 112200 | 3319875950 | 29700 | 29700 | 29750 | 29700 | 68 |
| 496 | 20240219 | 112100 | 3317854850 | 29750 | 29750 | 29750 | 29700 | 174 |
| 497 | 20240219 | 112000 | 3312681700 | 29750 | 29700 | 29750 | 29700 | 182 |
| 498 | 20240219 | 111900 | 3307276100 | 29700 | 29650 | 29750 | 29650 | 278 |
| 499 | 20240219 | 111800 | 3299020550 | 29650 | 29700 | 29700 | 29650 | 42 |
| 500 | 20240219 | 111700 | 3297774750 | 29650 | 29700 | 29700 | 29650 | 527 |
| 501 | 20240219 | 111600 | 3282147550 | 29750 | 29650 | 29750 | 29650 | 175 |
| 502 | 20240219 | 111500 | 3276951900 | 29700 | 29700 | 29700 | 29700 | 9 |
| 503 | 20240219 | 111400 | 3276684600 | 29700 | 29700 | 29750 | 29650 | 473 |
| 504 | 20240219 | 111300 | 3262633900 | 29700 | 29700 | 29700 | 29700 | 27 |
| 505 | 20240219 | 111200 | 3261832000 | 29750 | 29750 | 29750 | 29700 | 1172 |
| 506 | 20240219 | 111100 | 3227017100 | 29700 | 29700 | 29750 | 29700 | 183 |
| 507 | 20240219 | 111000 | 3221580850 | 29700 | 29700 | 29750 | 29700 | 66 |
| 508 | 20240219 | 110900 | 3219619950 | 29750 | 29700 | 29750 | 29700 | 11 |
| 509 | 20240219 | 110800 | 3219292750 | 29700 | 29750 | 29750 | 29700 | 352 |
| 510 | 20240219 | 110700 | 3208822250 | 29800 | 29800 | 29850 | 29750 | 424 |
| 511 | 20240219 | 110600 | 3196197050 | 29800 | 29750 | 29800 | 29750 | 473 |
| 512 | 20240219 | 110500 | 3182113650 | 29750 | 29750 | 29800 | 29750 | 156 |
| 513 | 20240219 | 110400 | 3177471750 | 29750 | 29750 | 29750 | 29750 | 35 |
| 514 | 20240219 | 110300 | 3176430500 | 29750 | 29800 | 29800 | 29750 | 46 |
| 515 | 20240219 | 110200 | 3175061050 | 29800 | 29750 | 29800 | 29750 | 662 |
| 516 | 20240219 | 110100 | 3155364600 | 29800 | 29800 | 29800 | 29800 | 20 |
| 517 | 20240219 | 110000 | 3154768600 | 29800 | 29800 | 29800 | 29800 | 638 |
| 518 | 20240219 | 105900 | 3135756200 | 29800 | 29800 | 29800 | 29800 | 160 |
| 519 | 20240219 | 105800 | 3130988200 | 29850 | 29800 | 29850 | 29800 | 48 |
| 520 | 20240219 | 105700 | 3129556650 | 29800 | 29800 | 29800 | 29800 | 27 |
| 521 | 20240219 | 105600 | 3128752050 | 29850 | 29850 | 29900 | 29850 | 117 |
| 522 | 20240219 | 105500 | 3125259100 | 29850 | 29900 | 29900 | 29850 | 145 |
| 523 | 20240219 | 105400 | 3120929350 | 29900 | 29750 | 29900 | 29750 | 403 |
| 524 | 20240219 | 105300 | 3108895150 | 29750 | 29850 | 29850 | 29750 | 170 |
| 525 | 20240219 | 105200 | 3103834800 | 29800 | 29750 | 29800 | 29750 | 3 |
| 526 | 20240219 | 105100 | 3103745500 | 29750 | 29750 | 29800 | 29750 | 188 |
| 527 | 20240219 | 105000 | 3098149500 | 29750 | 29800 | 29850 | 29750 | 170 |
| 528 | 20240219 | 104900 | 3093079650 | 29850 | 29800 | 29850 | 29800 | 69 |
| 529 | 20240219 | 104800 | 3091023100 | 29800 | 29850 | 29850 | 29800 | 59 |
| 530 | 20240219 | 104700 | 3089264200 | 29850 | 29850 | 29900 | 29850 | 264 |
| 531 | 20240219 | 104600 | 3081382650 | 29900 | 29900 | 29900 | 29900 | 100 |
| 532 | 20240219 | 104500 | 3078392650 | 29950 | 29850 | 29950 | 29850 | 1610 |
| 533 | 20240219 | 104400 | 3030187600 | 29850 | 29750 | 29850 | 29750 | 159 |
| 534 | 20240219 | 104300 | 3025451650 | 29750 | 29800 | 29800 | 29750 | 78 |
| 535 | 20240219 | 104200 | 3023128650 | 29800 | 29750 | 29800 | 29750 | 92 |
| 536 | 20240219 | 104100 | 3020391500 | 29800 | 29750 | 29800 | 29750 | 161 |
| 537 | 20240219 | 104000 | 3015599950 | 29750 | 29750 | 29800 | 29750 | 112 |
| 538 | 20240219 | 103900 | 3012266350 | 29750 | 29750 | 29800 | 29750 | 104 |
| 539 | 20240219 | 103800 | 3009172300 | 29750 | 29800 | 29800 | 29750 | 124 |
| 540 | 20240219 | 103700 | 3005482400 | 29800 | 29750 | 29800 | 29750 | 22 |
| 541 | 20240219 | 103600 | 3004827700 | 29750 | 29750 | 29750 | 29750 | 226 |
| 542 | 20240219 | 103500 | 2998104200 | 29750 | 29750 | 29800 | 29750 | 263 |
| 543 | 20240219 | 103400 | 2990269600 | 29750 | 29750 | 29800 | 29750 | 384 |
| 544 | 20240219 | 103300 | 2978845400 | 29800 | 29750 | 29800 | 29750 | 100 |
| 545 | 20240219 | 103200 | 2975869900 | 29800 | 29750 | 29800 | 29750 | 49 |
| 546 | 20240219 | 103100 | 2974411150 | 29750 | 29800 | 29800 | 29750 | 934 |
| 547 | 20240219 | 103000 | 2946615400 | 29800 | 29800 | 29800 | 29750 | 2029 |
| 548 | 20240219 | 102900 | 2886240850 | 29800 | 29800 | 29800 | 29800 | 78 |
| 549 | 20240219 | 102800 | 2883916450 | 29850 | 29850 | 29850 | 29800 | 39 |
| 550 | 20240219 | 102700 | 2882753200 | 29850 | 29850 | 29850 | 29800 | 244 |
| 551 | 20240219 | 102600 | 2875480350 | 29850 | 29850 | 29900 | 29800 | 135 |
| 552 | 20240219 | 102500 | 2871451600 | 29850 | 29850 | 29850 | 29800 | 54 |
| 553 | 20240219 | 102400 | 2869842050 | 29800 | 29800 | 29850 | 29800 | 235 |
| 554 | 20240219 | 102300 | 2862838100 | 29850 | 29800 | 29850 | 29800 | 65 |
| 555 | 20240219 | 102200 | 2860899350 | 29800 | 29850 | 29850 | 29800 | 899 |
| 556 | 20240219 | 102100 | 2834092300 | 29850 | 29900 | 29900 | 29850 | 322 |
| 557 | 20240219 | 102000 | 2824478800 | 29900 | 29850 | 29900 | 29850 | 105 |
| 558 | 20240219 | 101900 | 2821341550 | 29900 | 29950 | 29950 | 29900 | 120 |
| 559 | 20240219 | 101800 | 2817753250 | 29950 | 29950 | 29950 | 29900 | 132 |
| 560 | 20240219 | 101700 | 2813804650 | 29950 | 29850 | 29950 | 29850 | 142 |
| 561 | 20240219 | 101600 | 2809558200 | 29900 | 30000 | 30000 | 29900 | 24 |
| 562 | 20240219 | 101500 | 2808839200 | 30050 | 29900 | 30050 | 29850 | 135 |
| 563 | 20240219 | 101400 | 2804803600 | 29850 | 29900 | 29950 | 29850 | 135 |
| 564 | 20240219 | 101300 | 2800769300 | 29900 | 29900 | 29900 | 29900 | 38 |
| 565 | 20240219 | 101200 | 2799633100 | 29900 | 29950 | 29950 | 29900 | 125 |
| 566 | 20240219 | 101100 | 2795894800 | 30050 | 29900 | 30050 | 29900 | 205 |
| 567 | 20240219 | 101000 | 2789747300 | 29850 | 29850 | 29900 | 29850 | 141 |
| 568 | 20240219 | 100900 | 2785537100 | 29850 | 29850 | 29850 | 29850 | 84 |
| 569 | 20240219 | 100800 | 2783029700 | 29900 | 29900 | 29950 | 29900 | 553 |
| 570 | 20240219 | 100700 | 2766494200 | 29950 | 29900 | 29950 | 29900 | 47 |
| 571 | 20240219 | 100600 | 2765087300 | 29950 | 29950 | 29950 | 29900 | 109 |
| 572 | 20240219 | 100500 | 2761825950 | 29950 | 29950 | 29950 | 29950 | 59 |
| 573 | 20240219 | 100400 | 2760058900 | 30000 | 29950 | 30050 | 29950 | 659 |
| 574 | 20240219 | 100300 | 2740277950 | 29950 | 29900 | 29950 | 29900 | 257 |
| 575 | 20240219 | 100200 | 2732588600 | 29900 | 29900 | 29900 | 29900 | 42 |
| 576 | 20240219 | 100100 | 2731332800 | 29900 | 30000 | 30000 | 29900 | 175 |
| 577 | 20240219 | 100000 | 2726090200 | 30000 | 29950 | 30000 | 29950 | 832 |
| 578 | 20240219 | 095900 | 2701145250 | 29950 | 29900 | 30000 | 29850 | 1016 |
| 579 | 20240219 | 095800 | 2670749250 | 29950 | 29900 | 29950 | 29900 | 57 |
| 580 | 20240219 | 095700 | 2669044600 | 29950 | 29900 | 29950 | 29900 | 426 |
| 581 | 20240219 | 095600 | 2656286800 | 29900 | 29850 | 29900 | 29850 | 122 |
| 582 | 20240219 | 095500 | 2652643350 | 29850 | 29900 | 29900 | 29850 | 216 |
| 583 | 20240219 | 095400 | 2646189600 | 29900 | 29850 | 29900 | 29850 | 282 |
| 584 | 20240219 | 095300 | 2637763050 | 29850 | 29850 | 29900 | 29850 | 70 |
| 585 | 20240219 | 095200 | 2635673350 | 29900 | 29900 | 29900 | 29850 | 138 |
| 586 | 20240219 | 095100 | 2631553300 | 29850 | 29900 | 29900 | 29850 | 234 |
| 587 | 20240219 | 095000 | 2624564000 | 29950 | 29900 | 29950 | 29900 | 498 |
| 588 | 20240219 | 094900 | 2609663150 | 29950 | 30000 | 30000 | 29900 | 328 |
| 589 | 20240219 | 094800 | 2599843400 | 29950 | 29950 | 30000 | 29950 | 237 |
| 590 | 20240219 | 094700 | 2592744700 | 30000 | 30000 | 30000 | 30000 | 374 |
| 591 | 20240219 | 094600 | 2581524700 | 30000 | 30100 | 30100 | 30000 | 343 |
| 592 | 20240219 | 094500 | 2571220450 | 30150 | 30100 | 30150 | 30000 | 1766 |
| 593 | 20240219 | 094400 | 2518165750 | 30050 | 29950 | 30050 | 29950 | 715 |
| 594 | 20240219 | 094300 | 2496690750 | 29950 | 30000 | 30000 | 29950 | 95 |
| 595 | 20240219 | 094200 | 2493844250 | 29950 | 30050 | 30150 | 29950 | 222 |
| 596 | 20240219 | 094100 | 2487177750 | 30050 | 29950 | 30100 | 29850 | 387 |
| 597 | 20240219 | 094000 | 2475587800 | 29850 | 29900 | 29900 | 29850 | 353 |
| 598 | 20240219 | 093900 | 2465035850 | 29850 | 29850 | 29850 | 29800 | 271 |
| 599 | 20240219 | 093800 | 2456947250 | 29850 | 29800 | 29850 | 29800 | 292 |
| 600 | 20240219 | 093700 | 2448235800 | 29800 | 29850 | 29900 | 29800 | 536 |
| 601 | 20240219 | 093600 | 2432237100 | 29850 | 29900 | 29900 | 29850 | 187 |
| 602 | 20240219 | 093500 | 2426653250 | 29850 | 29800 | 29850 | 29800 | 222 |
| 603 | 20240219 | 093400 | 2420033500 | 29800 | 29800 | 29800 | 29750 | 492 |
| 604 | 20240219 | 093300 | 2405375750 | 29800 | 29850 | 29850 | 29800 | 120 |
| 605 | 20240219 | 093200 | 2401798250 | 29850 | 29850 | 29850 | 29800 | 377 |
| 606 | 20240219 | 093100 | 2390550150 | 29850 | 29800 | 29900 | 29800 | 322 |
| 607 | 20240219 | 093000 | 2380943300 | 29850 | 29800 | 29850 | 29800 | 812 |
| 608 | 20240219 | 092900 | 2356740450 | 29800 | 29850 | 29850 | 29800 | 714 |
| 609 | 20240219 | 092800 | 2335431850 | 29900 | 30000 | 30000 | 29900 | 1296 |
| 610 | 20240219 | 092700 | 2296655200 | 30000 | 29950 | 30000 | 29950 | 229 |
| 611 | 20240219 | 092600 | 2289790250 | 29900 | 29850 | 29900 | 29850 | 1258 |
| 612 | 20240219 | 092500 | 2252185000 | 29850 | 29950 | 29950 | 29800 | 1836 |
| 613 | 20240219 | 092400 | 2197341650 | 29900 | 30000 | 30050 | 29900 | 2590 |
| 614 | 20240219 | 092300 | 2119705500 | 30000 | 30200 | 30200 | 30000 | 2806 |
| 615 | 20240219 | 092200 | 2035209650 | 30200 | 30200 | 30200 | 30200 | 205 |
| 616 | 20240219 | 092100 | 2029018650 | 30200 | 30150 | 30200 | 30150 | 351 |
| 617 | 20240219 | 092000 | 2018425800 | 30150 | 30150 | 30200 | 30100 | 284 |
| 618 | 20240219 | 091900 | 2009867700 | 30150 | 30100 | 30150 | 30100 | 481 |
| 619 | 20240219 | 091800 | 1995384900 | 30100 | 30100 | 30150 | 30100 | 674 |
| 620 | 20240219 | 091700 | 1975083450 | 30150 | 30150 | 30150 | 30100 | 208 |
| 621 | 20240219 | 091600 | 1968815900 | 30150 | 30150 | 30200 | 30150 | 471 |
| 622 | 20240219 | 091500 | 1954609600 | 30200 | 30150 | 30250 | 30100 | 675 |
| 623 | 20240219 | 091400 | 1934271300 | 30200 | 30250 | 30350 | 30200 | 1490 |
| 624 | 20240219 | 091300 | 1889172650 | 30200 | 30150 | 30200 | 30050 | 2481 |
| 625 | 20240219 | 091200 | 1814464800 | 30150 | 30500 | 30500 | 30150 | 4559 |
| 626 | 20240219 | 091100 | 1676004500 | 30500 | 30600 | 30600 | 30450 | 1304 |
| 627 | 20240219 | 091000 | 1636202950 | 30600 | 30450 | 30600 | 30400 | 3763 |
| 628 | 20240219 | 090900 | 1521434850 | 30450 | 30500 | 30550 | 30400 | 2095 |
| 629 | 20240219 | 090800 | 1457563600 | 30500 | 30950 | 30950 | 30500 | 3240 |
| 630 | 20240219 | 090700 | 1358125050 | 30950 | 30800 | 31150 | 30800 | 10411 |
| 631 | 20240219 | 090600 | 1035833250 | 30800 | 30600 | 30800 | 30600 | 1108 |
| 632 | 20240219 | 090500 | 1001781500 | 30650 | 30650 | 30700 | 30500 | 2130 |
| 633 | 20240219 | 090400 | 936638050 | 30650 | 30800 | 30900 | 30650 | 4418 |
| 634 | 20240219 | 090300 | 800644900 | 30850 | 30700 | 30900 | 30700 | 5895 |
| 635 | 20240219 | 090200 | 618879350 | 30750 | 30700 | 31000 | 30650 | 6853 |
| 636 | 20240219 | 090100 | 407714950 | 30750 | 30250 | 30800 | 30250 | 7896 |
| 637 | 20240219 | 090000 | 166004550 | 30300 | 30000 | 30300 | 30000 | 5507 |