29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 8302 |
| 3 | 20240219 | 184900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 4 | 20240219 | 184800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 5 | 20240219 | 184700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 6 | 20240219 | 184600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 7 | 20240219 | 184500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 8 | 20240219 | 184400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 9 | 20240219 | 184300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 10 | 20240219 | 184200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 11 | 20240219 | 184100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 12 | 20240219 | 184000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 13 | 20240219 | 183900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 14 | 20240219 | 183800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 15 | 20240219 | 183700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 16 | 20240219 | 183600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 17 | 20240219 | 183500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 18 | 20240219 | 183400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 19 | 20240219 | 183300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 20 | 20240219 | 183200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 21 | 20240219 | 183100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 22 | 20240219 | 183000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 23 | 20240219 | 182900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 24 | 20240219 | 182800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 25 | 20240219 | 182700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 26 | 20240219 | 182600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 27 | 20240219 | 182500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 28 | 20240219 | 182400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 29 | 20240219 | 182300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 30 | 20240219 | 182200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 31 | 20240219 | 182100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 32 | 20240219 | 182000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 8302 |
| 33 | 20240219 | 181900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 34 | 20240219 | 181800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 35 | 20240219 | 181700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 36 | 20240219 | 181600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 37 | 20240219 | 181500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 38 | 20240219 | 181400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 39 | 20240219 | 181300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 40 | 20240219 | 181200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 41 | 20240219 | 181100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 42 | 20240219 | 181000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 43 | 20240219 | 180900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 44 | 20240219 | 180800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 45 | 20240219 | 180700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 46 | 20240219 | 180600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 47 | 20240219 | 180500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 48 | 20240219 | 180400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 49 | 20240219 | 180300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 50 | 20240219 | 180200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 51 | 20240219 | 180100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 52 | 20240219 | 180000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 53 | 20240219 | 175900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 54 | 20240219 | 175800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 55 | 20240219 | 175700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 56 | 20240219 | 175600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 57 | 20240219 | 175500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 58 | 20240219 | 175400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 59 | 20240219 | 175300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 60 | 20240219 | 175200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 61 | 20240219 | 175100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 62 | 20240219 | 175000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 8302 |
| 63 | 20240219 | 174900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 64 | 20240219 | 174800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 65 | 20240219 | 174700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 66 | 20240219 | 174600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 67 | 20240219 | 174500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 68 | 20240219 | 174400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 69 | 20240219 | 174300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 70 | 20240219 | 174200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 71 | 20240219 | 174100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 72 | 20240219 | 174000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 73 | 20240219 | 173900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 74 | 20240219 | 173800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 75 | 20240219 | 173700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 76 | 20240219 | 173600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 77 | 20240219 | 173500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 78 | 20240219 | 173400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 79 | 20240219 | 173300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 80 | 20240219 | 173200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 81 | 20240219 | 173100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 82 | 20240219 | 173000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 83 | 20240219 | 172900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 84 | 20240219 | 172800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 85 | 20240219 | 172700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 86 | 20240219 | 172600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 87 | 20240219 | 172500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 88 | 20240219 | 172400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 89 | 20240219 | 172300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 90 | 20240219 | 172200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 91 | 20240219 | 172100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 92 | 20240219 | 172000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 8302 |
| 93 | 20240219 | 171900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 94 | 20240219 | 171800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 95 | 20240219 | 171700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 96 | 20240219 | 171600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 97 | 20240219 | 171500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 98 | 20240219 | 171400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 99 | 20240219 | 171300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 100 | 20240219 | 171200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 101 | 20240219 | 171100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 102 | 20240219 | 171000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 103 | 20240219 | 170900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 104 | 20240219 | 170800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 105 | 20240219 | 170700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 106 | 20240219 | 170600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 107 | 20240219 | 170500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 108 | 20240219 | 170400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 109 | 20240219 | 170300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 110 | 20240219 | 170200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 111 | 20240219 | 170100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 112 | 20240219 | 170000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 113 | 20240219 | 165900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 114 | 20240219 | 165800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 115 | 20240219 | 165700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 116 | 20240219 | 165600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 117 | 20240219 | 165500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 118 | 20240219 | 165400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 119 | 20240219 | 165300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 120 | 20240219 | 165200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 121 | 20240219 | 165100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 122 | 20240219 | 165000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 8302 |
| 123 | 20240219 | 164900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 124 | 20240219 | 164800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 125 | 20240219 | 164700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 126 | 20240219 | 164600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 127 | 20240219 | 164500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 128 | 20240219 | 164400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 129 | 20240219 | 164300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 130 | 20240219 | 164200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 131 | 20240219 | 164100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 132 | 20240219 | 164000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 133 | 20240219 | 163900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 134 | 20240219 | 163800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 135 | 20240219 | 163700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 136 | 20240219 | 163600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 137 | 20240219 | 163500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 138 | 20240219 | 163400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 139 | 20240219 | 163300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 140 | 20240219 | 163200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 141 | 20240219 | 163100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 142 | 20240219 | 163000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 143 | 20240219 | 162900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 144 | 20240219 | 162800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 145 | 20240219 | 162700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 146 | 20240219 | 162600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 147 | 20240219 | 162500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 148 | 20240219 | 162400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 149 | 20240219 | 162300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 150 | 20240219 | 162200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 151 | 20240219 | 162100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 152 | 20240219 | 162000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 8302 |
| 153 | 20240219 | 161900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 154 | 20240219 | 161800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 155 | 20240219 | 161700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 156 | 20240219 | 161600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 157 | 20240219 | 161500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 158 | 20240219 | 161400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 159 | 20240219 | 161300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 160 | 20240219 | 161200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 161 | 20240219 | 161100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 162 | 20240219 | 161000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 163 | 20240219 | 160900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 164 | 20240219 | 160800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 165 | 20240219 | 160700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 166 | 20240219 | 160600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 167 | 20240219 | 160500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 168 | 20240219 | 160400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 169 | 20240219 | 160300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 170 | 20240219 | 160200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 171 | 20240219 | 160100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 172 | 20240219 | 160000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 173 | 20240219 | 155900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 174 | 20240219 | 155800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 175 | 20240219 | 155700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 176 | 20240219 | 155600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 177 | 20240219 | 155500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 178 | 20240219 | 155400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 179 | 20240219 | 155300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 180 | 20240219 | 155200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 181 | 20240219 | 155100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 182 | 20240219 | 155000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 8302 |
| 183 | 20240219 | 154900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 184 | 20240219 | 154800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 185 | 20240219 | 154700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 186 | 20240219 | 154600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 187 | 20240219 | 154500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 188 | 20240219 | 154400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 189 | 20240219 | 154300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 190 | 20240219 | 154200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 191 | 20240219 | 154100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 192 | 20240219 | 154000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 193 | 20240219 | 153900 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 194 | 20240219 | 153800 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 195 | 20240219 | 153700 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 196 | 20240219 | 153600 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 197 | 20240219 | 153500 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 198 | 20240219 | 153400 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 199 | 20240219 | 153300 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 200 | 20240219 | 153200 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 201 | 20240219 | 153100 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 0 |
| 202 | 20240219 | 153000 | 2336384295 | 2110 | 2110 | 2110 | 2110 | 8302 |
| 203 | 20240219 | 152900 | 2318867075 | 2110 | 2110 | 2110 | 2110 | 0 |
| 204 | 20240219 | 152800 | 2318867075 | 2110 | 2110 | 2110 | 2110 | 0 |
| 205 | 20240219 | 152700 | 2318867075 | 2110 | 2110 | 2110 | 2110 | 0 |
| 206 | 20240219 | 152600 | 2318867075 | 2110 | 2110 | 2110 | 2110 | 0 |
| 207 | 20240219 | 152500 | 2318867075 | 2110 | 2110 | 2110 | 2110 | 0 |
| 208 | 20240219 | 152400 | 2318867075 | 2110 | 2110 | 2110 | 2110 | 0 |
| 209 | 20240219 | 152300 | 2318867075 | 2110 | 2110 | 2110 | 2110 | 0 |
| 210 | 20240219 | 152200 | 2318867075 | 2110 | 2110 | 2110 | 2110 | 0 |
| 211 | 20240219 | 152100 | 2318867075 | 2110 | 2110 | 2110 | 2110 | 0 |
| 212 | 20240219 | 152000 | 2318867075 | 2110 | 2110 | 2110 | 2110 | 0 |
| 213 | 20240219 | 151900 | 2318867075 | 2110 | 2110 | 2110 | 2105 | 2353 |
| 214 | 20240219 | 151800 | 2313910450 | 2110 | 2105 | 2110 | 2105 | 522 |
| 215 | 20240219 | 151700 | 2312809035 | 2110 | 2105 | 2110 | 2105 | 788 |
| 216 | 20240219 | 151600 | 2311148860 | 2110 | 2110 | 2110 | 2105 | 3165 |
| 217 | 20240219 | 151500 | 2304475710 | 2110 | 2105 | 2110 | 2105 | 2504 |
| 218 | 20240219 | 151400 | 2299194415 | 2110 | 2110 | 2110 | 2105 | 3257 |
| 219 | 20240219 | 151300 | 2292338000 | 2105 | 2105 | 2110 | 2105 | 3150 |
| 220 | 20240219 | 151200 | 2285696000 | 2105 | 2110 | 2110 | 2105 | 730 |
| 221 | 20240219 | 151100 | 2284156820 | 2110 | 2110 | 2110 | 2105 | 5531 |
| 222 | 20240219 | 151000 | 2272512125 | 2110 | 2110 | 2110 | 2110 | 666 |
| 223 | 20240219 | 150900 | 2271106865 | 2110 | 2110 | 2110 | 2110 | 1999 |
| 224 | 20240219 | 150800 | 2266888975 | 2110 | 2105 | 2110 | 2105 | 13233 |
| 225 | 20240219 | 150700 | 2239006035 | 2110 | 2105 | 2110 | 2105 | 7781 |
| 226 | 20240219 | 150600 | 2222614490 | 2105 | 2110 | 2110 | 2105 | 676 |
| 227 | 20240219 | 150500 | 2221191485 | 2110 | 2110 | 2110 | 2110 | 564 |
| 228 | 20240219 | 150400 | 2220001445 | 2110 | 2110 | 2110 | 2110 | 1073 |
| 229 | 20240219 | 150300 | 2217737415 | 2110 | 2105 | 2110 | 2105 | 6225 |
| 230 | 20240219 | 150200 | 2204633440 | 2105 | 2110 | 2110 | 2105 | 26797 |
| 231 | 20240219 | 150100 | 2148221520 | 2110 | 2110 | 2110 | 2110 | 125 |
| 232 | 20240219 | 150000 | 2147957770 | 2110 | 2110 | 2110 | 2105 | 70 |
| 233 | 20240219 | 145900 | 2147810075 | 2110 | 2110 | 2110 | 2105 | 2451 |
| 234 | 20240219 | 145800 | 2142648465 | 2110 | 2105 | 2110 | 2105 | 527 |
| 235 | 20240219 | 145700 | 2141536500 | 2110 | 2105 | 2110 | 2105 | 626 |
| 236 | 20240219 | 145600 | 2140218015 | 2110 | 2110 | 2110 | 2110 | 2 |
| 237 | 20240219 | 145500 | 2140213795 | 2110 | 2105 | 2110 | 2105 | 34544 |
| 238 | 20240219 | 145400 | 2067498470 | 2110 | 2110 | 2110 | 2105 | 47 |
| 239 | 20240219 | 145300 | 2067399320 | 2110 | 2110 | 2115 | 2110 | 191 |
| 240 | 20240219 | 145200 | 2066996250 | 2110 | 2110 | 2110 | 2105 | 680 |
| 241 | 20240219 | 145100 | 2065564565 | 2110 | 2110 | 2115 | 2110 | 100 |
| 242 | 20240219 | 145000 | 2065353555 | 2110 | 2110 | 2110 | 2110 | 4915 |
| 243 | 20240219 | 144900 | 2054982905 | 2115 | 2110 | 2115 | 2110 | 2694 |
| 244 | 20240219 | 144800 | 2049298515 | 2115 | 2110 | 2115 | 2110 | 101 |
| 245 | 20240219 | 144700 | 2049085400 | 2110 | 2110 | 2115 | 2105 | 2361 |
| 246 | 20240219 | 144600 | 2044104345 | 2110 | 2115 | 2115 | 2110 | 247 |
| 247 | 20240219 | 144500 | 2043583170 | 2110 | 2110 | 2110 | 2110 | 18814 |
| 248 | 20240219 | 144400 | 2003885630 | 2115 | 2115 | 2115 | 2115 | 118 |
| 249 | 20240219 | 144300 | 2003636060 | 2115 | 2110 | 2115 | 2110 | 3440 |
| 250 | 20240219 | 144200 | 1996376075 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 251 | 20240219 | 144100 | 1994261075 | 2115 | 2115 | 2115 | 2115 | 1 |
| 252 | 20240219 | 144000 | 1994258960 | 2115 | 2115 | 2115 | 2115 | 540 |
| 253 | 20240219 | 143900 | 1993116860 | 2115 | 2115 | 2115 | 2115 | 0 |
| 254 | 20240219 | 143800 | 1993116860 | 2115 | 2115 | 2115 | 2110 | 930 |
| 255 | 20240219 | 143700 | 1991152410 | 2115 | 2115 | 2115 | 2115 | 237 |
| 256 | 20240219 | 143600 | 1990651155 | 2115 | 2115 | 2115 | 2115 | 2 |
| 257 | 20240219 | 143500 | 1990646925 | 2110 | 2115 | 2115 | 2110 | 297 |
| 258 | 20240219 | 143400 | 1990019465 | 2115 | 2115 | 2115 | 2115 | 2 |
| 259 | 20240219 | 143300 | 1990015235 | 2110 | 2110 | 2110 | 2110 | 5 |
| 260 | 20240219 | 143200 | 1990004685 | 2115 | 2115 | 2115 | 2115 | 210 |
| 261 | 20240219 | 143100 | 1989560535 | 2115 | 2115 | 2115 | 2115 | 0 |
| 262 | 20240219 | 143000 | 1989560535 | 2115 | 2115 | 2115 | 2115 | 0 |
| 263 | 20240219 | 142900 | 1989560535 | 2115 | 2115 | 2115 | 2110 | 5506 |
| 264 | 20240219 | 142800 | 1977940345 | 2115 | 2115 | 2115 | 2115 | 0 |
| 265 | 20240219 | 142700 | 1977940345 | 2115 | 2110 | 2115 | 2110 | 620 |
| 266 | 20240219 | 142600 | 1976632045 | 2110 | 2115 | 2115 | 2110 | 65 |
| 267 | 20240219 | 142500 | 1976494640 | 2115 | 2115 | 2115 | 2115 | 273 |
| 268 | 20240219 | 142400 | 1975917245 | 2115 | 2115 | 2115 | 2115 | 2000 |
| 269 | 20240219 | 142300 | 1971687245 | 2115 | 2110 | 2115 | 2110 | 10011 |
| 270 | 20240219 | 142200 | 1950563980 | 2115 | 2115 | 2115 | 2115 | 3 |
| 271 | 20240219 | 142100 | 1950557635 | 2115 | 2110 | 2115 | 2110 | 142 |
| 272 | 20240219 | 142000 | 1950258010 | 2115 | 2115 | 2115 | 2115 | 70 |
| 273 | 20240219 | 141900 | 1950109960 | 2115 | 2115 | 2115 | 2115 | 0 |
| 274 | 20240219 | 141800 | 1950109960 | 2115 | 2115 | 2115 | 2110 | 1380 |
| 275 | 20240219 | 141700 | 1947192510 | 2115 | 2115 | 2115 | 2115 | 81 |
| 276 | 20240219 | 141600 | 1947021195 | 2115 | 2110 | 2115 | 2110 | 3366 |
| 277 | 20240219 | 141500 | 1939918885 | 2115 | 2115 | 2115 | 2115 | 11 |
| 278 | 20240219 | 141400 | 1939895620 | 2115 | 2115 | 2115 | 2110 | 3434 |
| 279 | 20240219 | 141300 | 1932636210 | 2115 | 2115 | 2115 | 2110 | 2869 |
| 280 | 20240219 | 141200 | 1926582555 | 2110 | 2110 | 2110 | 2110 | 1 |
| 281 | 20240219 | 141100 | 1926580445 | 2115 | 2115 | 2115 | 2115 | 94 |
| 282 | 20240219 | 141000 | 1926381635 | 2115 | 2115 | 2115 | 2115 | 106 |
| 283 | 20240219 | 140900 | 1926157445 | 2110 | 2110 | 2110 | 2110 | 3030 |
| 284 | 20240219 | 140800 | 1919764145 | 2115 | 2110 | 2115 | 2110 | 4097 |
| 285 | 20240219 | 140700 | 1911118455 | 2110 | 2110 | 2110 | 2110 | 894 |
| 286 | 20240219 | 140600 | 1909232115 | 2110 | 2110 | 2110 | 2110 | 1128 |
| 287 | 20240219 | 140500 | 1906852035 | 2110 | 2110 | 2110 | 2110 | 1800 |
| 288 | 20240219 | 140400 | 1903054035 | 2110 | 2110 | 2110 | 2110 | 361 |
| 289 | 20240219 | 140300 | 1902292325 | 2110 | 2110 | 2110 | 2110 | 2708 |
| 290 | 20240219 | 140200 | 1896578445 | 2110 | 2110 | 2110 | 2110 | 809 |
| 291 | 20240219 | 140100 | 1894871455 | 2110 | 2110 | 2110 | 2110 | 3442 |
| 292 | 20240219 | 140000 | 1887608835 | 2110 | 2115 | 2115 | 2110 | 147 |
| 293 | 20240219 | 135900 | 1887298615 | 2115 | 2115 | 2115 | 2115 | 1 |
| 294 | 20240219 | 135800 | 1887296500 | 2115 | 2110 | 2115 | 2105 | 11217 |
| 295 | 20240219 | 135700 | 1863628875 | 2115 | 2115 | 2115 | 2115 | 129 |
| 296 | 20240219 | 135600 | 1863356040 | 2110 | 2115 | 2115 | 2110 | 101 |
| 297 | 20240219 | 135500 | 1863142925 | 2115 | 2115 | 2115 | 2110 | 287 |
| 298 | 20240219 | 135400 | 1862537325 | 2115 | 2110 | 2115 | 2110 | 313 |
| 299 | 20240219 | 135300 | 1861876140 | 2110 | 2115 | 2115 | 2110 | 311 |
| 300 | 20240219 | 135200 | 1861218380 | 2115 | 2110 | 2115 | 2110 | 6107 |
| 301 | 20240219 | 135100 | 1848332110 | 2115 | 2110 | 2115 | 2110 | 3768 |
| 302 | 20240219 | 135000 | 1840381530 | 2110 | 2110 | 2110 | 2110 | 986 |
| 303 | 20240219 | 134900 | 1838301070 | 2110 | 2110 | 2110 | 2110 | 437 |
| 304 | 20240219 | 134800 | 1837379000 | 2110 | 2115 | 2115 | 2110 | 1221 |
| 305 | 20240219 | 134700 | 1834797185 | 2115 | 2115 | 2115 | 2115 | 298 |
| 306 | 20240219 | 134600 | 1834166915 | 2110 | 2115 | 2115 | 2110 | 22 |
| 307 | 20240219 | 134500 | 1834120460 | 2115 | 2115 | 2115 | 2115 | 2 |
| 308 | 20240219 | 134400 | 1834116230 | 2110 | 2110 | 2115 | 2110 | 108 |
| 309 | 20240219 | 134300 | 1833888320 | 2115 | 2115 | 2115 | 2115 | 50 |
| 310 | 20240219 | 134200 | 1833782570 | 2115 | 2115 | 2115 | 2115 | 2 |
| 311 | 20240219 | 134100 | 1833778340 | 2115 | 2115 | 2115 | 2115 | 1 |
| 312 | 20240219 | 134000 | 1833776225 | 2110 | 2110 | 2110 | 2110 | 510 |
| 313 | 20240219 | 133900 | 1832700125 | 2110 | 2110 | 2110 | 2110 | 122 |
| 314 | 20240219 | 133800 | 1832442705 | 2110 | 2110 | 2110 | 2110 | 0 |
| 315 | 20240219 | 133700 | 1832442705 | 2110 | 2110 | 2115 | 2110 | 1931 |
| 316 | 20240219 | 133600 | 1828361295 | 2115 | 2110 | 2115 | 2110 | 1066 |
| 317 | 20240219 | 133500 | 1826111955 | 2115 | 2110 | 2115 | 2105 | 2416 |
| 318 | 20240219 | 133400 | 1821025420 | 2110 | 2115 | 2115 | 2105 | 5373 |
| 319 | 20240219 | 133300 | 1809684295 | 2115 | 2110 | 2115 | 2105 | 1050 |
| 320 | 20240219 | 133200 | 1807471280 | 2110 | 2110 | 2115 | 2105 | 6155 |
| 321 | 20240219 | 133100 | 1794513075 | 2110 | 2115 | 2115 | 2110 | 1030 |
| 322 | 20240219 | 133000 | 1792339625 | 2115 | 2110 | 2115 | 2105 | 7630 |
| 323 | 20240219 | 132900 | 1776275680 | 2115 | 2110 | 2115 | 2110 | 27 |
| 324 | 20240219 | 132800 | 1776218630 | 2110 | 2115 | 2115 | 2110 | 3316 |
| 325 | 20240219 | 132700 | 1769218935 | 2115 | 2115 | 2115 | 2110 | 3192 |
| 326 | 20240219 | 132600 | 1762482855 | 2115 | 2115 | 2115 | 2110 | 2270 |
| 327 | 20240219 | 132500 | 1757691855 | 2115 | 2115 | 2115 | 2115 | 2447 |
| 328 | 20240219 | 132400 | 1752516450 | 2115 | 2115 | 2115 | 2115 | 0 |
| 329 | 20240219 | 132300 | 1752516450 | 2115 | 2115 | 2115 | 2115 | 24 |
| 330 | 20240219 | 132200 | 1752465690 | 2115 | 2110 | 2115 | 2110 | 177 |
| 331 | 20240219 | 132100 | 1752092215 | 2110 | 2115 | 2115 | 2110 | 5987 |
| 332 | 20240219 | 132000 | 1739459540 | 2115 | 2110 | 2115 | 2110 | 4882 |
| 333 | 20240219 | 131900 | 1729157930 | 2115 | 2115 | 2115 | 2115 | 239 |
| 334 | 20240219 | 131800 | 1728652445 | 2115 | 2115 | 2115 | 2115 | 209 |
| 335 | 20240219 | 131700 | 1728210410 | 2115 | 2115 | 2120 | 2115 | 3059 |
| 336 | 20240219 | 131600 | 1721740620 | 2115 | 2115 | 2115 | 2115 | 163 |
| 337 | 20240219 | 131500 | 1721395875 | 2115 | 2115 | 2115 | 2115 | 46 |
| 338 | 20240219 | 131400 | 1721298585 | 2115 | 2115 | 2120 | 2100 | 98581 |
| 339 | 20240219 | 131300 | 1513542515 | 2115 | 2120 | 2120 | 2115 | 24219 |
| 340 | 20240219 | 131200 | 1462319205 | 2120 | 2120 | 2120 | 2120 | 1255 |
| 341 | 20240219 | 131100 | 1459658605 | 2120 | 2120 | 2120 | 2115 | 7664 |
| 342 | 20240219 | 131000 | 1443437360 | 2115 | 2120 | 2120 | 2115 | 4919 |
| 343 | 20240219 | 130900 | 1433033375 | 2120 | 2120 | 2120 | 2115 | 1178 |
| 344 | 20240219 | 130800 | 1430541015 | 2115 | 2115 | 2120 | 2115 | 11025 |
| 345 | 20240219 | 130700 | 1407223015 | 2125 | 2120 | 2125 | 2120 | 384 |
| 346 | 20240219 | 130600 | 1406408825 | 2120 | 2120 | 2120 | 2120 | 10 |
| 347 | 20240219 | 130500 | 1406387625 | 2120 | 2120 | 2125 | 2120 | 4380 |
| 348 | 20240219 | 130400 | 1397102020 | 2120 | 2120 | 2125 | 2120 | 677 |
| 349 | 20240219 | 130300 | 1395666710 | 2120 | 2120 | 2120 | 2120 | 5529 |
| 350 | 20240219 | 130200 | 1383945230 | 2120 | 2120 | 2120 | 2120 | 600 |
| 351 | 20240219 | 130100 | 1382673230 | 2120 | 2125 | 2125 | 2120 | 1043 |
| 352 | 20240219 | 130000 | 1380457070 | 2125 | 2125 | 2125 | 2125 | 205 |
| 353 | 20240219 | 125900 | 1380021445 | 2125 | 2125 | 2125 | 2125 | 589 |
| 354 | 20240219 | 125800 | 1378769820 | 2125 | 2125 | 2125 | 2125 | 410 |
| 355 | 20240219 | 125700 | 1377898570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 356 | 20240219 | 125600 | 1377898570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 357 | 20240219 | 125500 | 1377898570 | 2125 | 2120 | 2125 | 2120 | 39 |
| 358 | 20240219 | 125400 | 1377815745 | 2120 | 2120 | 2120 | 2120 | 0 |
| 359 | 20240219 | 125300 | 1377815745 | 2120 | 2120 | 2120 | 2120 | 6 |
| 360 | 20240219 | 125200 | 1377803025 | 2125 | 2125 | 2125 | 2125 | 27 |
| 361 | 20240219 | 125100 | 1377745650 | 2120 | 2120 | 2120 | 2120 | 830 |
| 362 | 20240219 | 125000 | 1375986050 | 2125 | 2125 | 2125 | 2125 | 14 |
| 363 | 20240219 | 124900 | 1375956300 | 2120 | 2125 | 2125 | 2120 | 638 |
| 364 | 20240219 | 124800 | 1374600895 | 2125 | 2120 | 2125 | 2120 | 7 |
| 365 | 20240219 | 124700 | 1374586040 | 2120 | 2120 | 2120 | 2120 | 50 |
| 366 | 20240219 | 124600 | 1374480040 | 2120 | 2120 | 2120 | 2120 | 1250 |
| 367 | 20240219 | 124500 | 1371830040 | 2120 | 2120 | 2120 | 2120 | 1015 |
| 368 | 20240219 | 124400 | 1369678240 | 2125 | 2125 | 2125 | 2120 | 4178 |
| 369 | 20240219 | 124300 | 1360820760 | 2120 | 2125 | 2125 | 2120 | 2448 |
| 370 | 20240219 | 124200 | 1355630750 | 2125 | 2125 | 2125 | 2125 | 156 |
| 371 | 20240219 | 124100 | 1355299250 | 2125 | 2125 | 2125 | 2125 | 160 |
| 372 | 20240219 | 124000 | 1354959250 | 2125 | 2125 | 2130 | 2125 | 3690 |
| 373 | 20240219 | 123900 | 1347117995 | 2125 | 2125 | 2125 | 2125 | 9863 |
| 374 | 20240219 | 123800 | 1326159120 | 2120 | 2120 | 2120 | 2120 | 0 |
| 375 | 20240219 | 123700 | 1326159120 | 2120 | 2125 | 2125 | 2120 | 11 |
| 376 | 20240219 | 123600 | 1326135785 | 2125 | 2125 | 2125 | 2125 | 0 |
| 377 | 20240219 | 123500 | 1326135785 | 2125 | 2125 | 2125 | 2125 | 303 |
| 378 | 20240219 | 123400 | 1325491910 | 2125 | 2125 | 2125 | 2125 | 0 |
| 379 | 20240219 | 123300 | 1325491910 | 2125 | 2125 | 2125 | 2125 | 326 |
| 380 | 20240219 | 123200 | 1324799160 | 2120 | 2130 | 2130 | 2120 | 718 |
| 381 | 20240219 | 123100 | 1323274490 | 2125 | 2125 | 2125 | 2125 | 4644 |
| 382 | 20240219 | 123000 | 1313405990 | 2125 | 2125 | 2125 | 2125 | 613 |
| 383 | 20240219 | 122900 | 1312103365 | 2125 | 2125 | 2125 | 2125 | 1000 |
| 384 | 20240219 | 122800 | 1309978365 | 2120 | 2120 | 2120 | 2120 | 1418 |
| 385 | 20240219 | 122700 | 1306972205 | 2125 | 2125 | 2125 | 2125 | 1700 |
| 386 | 20240219 | 122600 | 1303359705 | 2125 | 2125 | 2125 | 2125 | 205 |
| 387 | 20240219 | 122500 | 1302924080 | 2125 | 2120 | 2125 | 2120 | 612 |
| 388 | 20240219 | 122400 | 1301626580 | 2120 | 2125 | 2125 | 2120 | 555 |
| 389 | 20240219 | 122300 | 1300448480 | 2125 | 2125 | 2125 | 2125 | 150 |
| 390 | 20240219 | 122200 | 1300129730 | 2125 | 2125 | 2125 | 2125 | 15 |
| 391 | 20240219 | 122100 | 1300097855 | 2125 | 2125 | 2125 | 2125 | 16 |
| 392 | 20240219 | 122000 | 1300063855 | 2125 | 2125 | 2125 | 2125 | 476 |
| 393 | 20240219 | 121900 | 1299052355 | 2125 | 2120 | 2125 | 2120 | 1147 |
| 394 | 20240219 | 121800 | 1296619400 | 2120 | 2120 | 2120 | 2120 | 100 |
| 395 | 20240219 | 121700 | 1296407400 | 2125 | 2125 | 2125 | 2125 | 9 |
| 396 | 20240219 | 121600 | 1296388275 | 2120 | 2120 | 2120 | 2120 | 38 |
| 397 | 20240219 | 121500 | 1296307715 | 2125 | 2125 | 2125 | 2125 | 207 |
| 398 | 20240219 | 121400 | 1295867840 | 2120 | 2120 | 2120 | 2120 | 10 |
| 399 | 20240219 | 121300 | 1295846640 | 2125 | 2125 | 2125 | 2125 | 66 |
| 400 | 20240219 | 121200 | 1295706390 | 2125 | 2125 | 2125 | 2125 | 0 |
| 401 | 20240219 | 121100 | 1295706390 | 2125 | 2125 | 2125 | 2125 | 0 |
| 402 | 20240219 | 121000 | 1295706390 | 2125 | 2125 | 2125 | 2125 | 656 |
| 403 | 20240219 | 120900 | 1294312390 | 2125 | 2125 | 2125 | 2125 | 1 |
| 404 | 20240219 | 120800 | 1294310265 | 2120 | 2125 | 2125 | 2120 | 39 |
| 405 | 20240219 | 120700 | 1294227535 | 2125 | 2125 | 2125 | 2120 | 122 |
| 406 | 20240219 | 120600 | 1293968485 | 2125 | 2125 | 2125 | 2125 | 50 |
| 407 | 20240219 | 120500 | 1293862235 | 2125 | 2120 | 2125 | 2120 | 447 |
| 408 | 20240219 | 120400 | 1292914365 | 2120 | 2120 | 2120 | 2120 | 1 |
| 409 | 20240219 | 120300 | 1292912245 | 2125 | 2125 | 2125 | 2125 | 330 |
| 410 | 20240219 | 120200 | 1292210995 | 2125 | 2125 | 2125 | 2125 | 120 |
| 411 | 20240219 | 120100 | 1291955995 | 2125 | 2125 | 2125 | 2125 | 10 |
| 412 | 20240219 | 120000 | 1291934745 | 2125 | 2120 | 2125 | 2120 | 2007 |
| 413 | 20240219 | 115900 | 1287679890 | 2125 | 2125 | 2125 | 2125 | 0 |
| 414 | 20240219 | 115800 | 1287679890 | 2125 | 2125 | 2125 | 2120 | 5014 |
| 415 | 20240219 | 115700 | 1277025190 | 2125 | 2125 | 2125 | 2125 | 2 |
| 416 | 20240219 | 115600 | 1277020940 | 2120 | 2125 | 2125 | 2120 | 255 |
| 417 | 20240219 | 115500 | 1276480335 | 2120 | 2120 | 2125 | 2120 | 444 |
| 418 | 20240219 | 115400 | 1275539035 | 2120 | 2125 | 2125 | 2120 | 6137 |
| 419 | 20240219 | 115300 | 1262528545 | 2125 | 2125 | 2125 | 2125 | 35 |
| 420 | 20240219 | 115200 | 1262454170 | 2125 | 2125 | 2125 | 2125 | 127 |
| 421 | 20240219 | 115100 | 1262184295 | 2125 | 2120 | 2125 | 2120 | 40 |
| 422 | 20240219 | 115000 | 1262099490 | 2125 | 2120 | 2125 | 2120 | 80 |
| 423 | 20240219 | 114900 | 1261929870 | 2125 | 2120 | 2125 | 2120 | 983 |
| 424 | 20240219 | 114800 | 1259845900 | 2120 | 2120 | 2120 | 2120 | 1103 |
| 425 | 20240219 | 114700 | 1257507540 | 2115 | 2120 | 2120 | 2115 | 5454 |
| 426 | 20240219 | 114600 | 1245970060 | 2115 | 2120 | 2120 | 2115 | 2507 |
| 427 | 20240219 | 114500 | 1240659720 | 2120 | 2120 | 2120 | 2115 | 1029 |
| 428 | 20240219 | 114400 | 1238478320 | 2120 | 2120 | 2120 | 2120 | 56 |
| 429 | 20240219 | 114300 | 1238359600 | 2120 | 2120 | 2120 | 2120 | 0 |
| 430 | 20240219 | 114200 | 1238359600 | 2120 | 2120 | 2120 | 2120 | 1015 |
| 431 | 20240219 | 114100 | 1236207800 | 2120 | 2115 | 2120 | 2115 | 5710 |
| 432 | 20240219 | 114000 | 1224131100 | 2120 | 2120 | 2120 | 2120 | 585 |
| 433 | 20240219 | 113900 | 1222890900 | 2120 | 2115 | 2120 | 2115 | 41 |
| 434 | 20240219 | 113800 | 1222804085 | 2115 | 2115 | 2120 | 2115 | 573 |
| 435 | 20240219 | 113700 | 1221591685 | 2120 | 2120 | 2120 | 2120 | 10 |
| 436 | 20240219 | 113600 | 1221570485 | 2120 | 2120 | 2120 | 2115 | 37 |
| 437 | 20240219 | 113500 | 1221492155 | 2120 | 2120 | 2120 | 2120 | 9 |
| 438 | 20240219 | 113400 | 1221473075 | 2120 | 2120 | 2120 | 2115 | 7010 |
| 439 | 20240219 | 113300 | 1206646885 | 2120 | 2120 | 2120 | 2120 | 153 |
| 440 | 20240219 | 113200 | 1206322525 | 2120 | 2115 | 2120 | 2115 | 2371 |
| 441 | 20240219 | 113100 | 1201296030 | 2115 | 2115 | 2115 | 2115 | 2005 |
| 442 | 20240219 | 113000 | 1197055455 | 2120 | 2120 | 2120 | 2115 | 30131 |
| 443 | 20240219 | 112900 | 1133327735 | 2120 | 2120 | 2120 | 2120 | 455 |
| 444 | 20240219 | 112800 | 1132363135 | 2120 | 2120 | 2120 | 2115 | 485 |
| 445 | 20240219 | 112700 | 1131337115 | 2120 | 2120 | 2120 | 2120 | 111 |
| 446 | 20240219 | 112600 | 1131101795 | 2120 | 2120 | 2125 | 2120 | 2837 |
| 447 | 20240219 | 112500 | 1125087220 | 2120 | 2125 | 2125 | 2120 | 3789 |
| 448 | 20240219 | 112400 | 1117054460 | 2120 | 2120 | 2120 | 2115 | 10207 |
| 449 | 20240219 | 112300 | 1095415625 | 2120 | 2125 | 2125 | 2120 | 211 |
| 450 | 20240219 | 112200 | 1094968290 | 2120 | 2120 | 2125 | 2120 | 404 |
| 451 | 20240219 | 112100 | 1094111805 | 2120 | 2125 | 2125 | 2120 | 27 |
| 452 | 20240219 | 112000 | 1094054465 | 2125 | 2125 | 2125 | 2125 | 1 |
| 453 | 20240219 | 111900 | 1094052340 | 2120 | 2120 | 2120 | 2120 | 3500 |
| 454 | 20240219 | 111800 | 1086632340 | 2125 | 2125 | 2125 | 2125 | 10 |
| 455 | 20240219 | 111700 | 1086611090 | 2125 | 2125 | 2125 | 2120 | 370 |
| 456 | 20240219 | 111600 | 1085826340 | 2125 | 2125 | 2125 | 2125 | 48 |
| 457 | 20240219 | 111500 | 1085724340 | 2125 | 2125 | 2125 | 2125 | 0 |
| 458 | 20240219 | 111400 | 1085724340 | 2125 | 2120 | 2125 | 2120 | 5009 |
| 459 | 20240219 | 111300 | 1075080225 | 2120 | 2125 | 2125 | 2120 | 4 |
| 460 | 20240219 | 111200 | 1075071730 | 2125 | 2120 | 2125 | 2120 | 458 |
| 461 | 20240219 | 111100 | 1074100645 | 2120 | 2120 | 2125 | 2120 | 4913 |
| 462 | 20240219 | 111000 | 1063685070 | 2120 | 2120 | 2120 | 2120 | 5655 |
| 463 | 20240219 | 110900 | 1051696470 | 2120 | 2120 | 2120 | 2120 | 2660 |
| 464 | 20240219 | 110800 | 1046057270 | 2120 | 2120 | 2120 | 2120 | 1491 |
| 465 | 20240219 | 110700 | 1042896350 | 2115 | 2120 | 2120 | 2115 | 3311 |
| 466 | 20240219 | 110600 | 1035893570 | 2120 | 2120 | 2120 | 2115 | 27143 |
| 467 | 20240219 | 110500 | 978351410 | 2120 | 2125 | 2125 | 2120 | 75 |
| 468 | 20240219 | 110400 | 978192085 | 2125 | 2120 | 2125 | 2120 | 59 |
| 469 | 20240219 | 110300 | 978066915 | 2120 | 2125 | 2125 | 2120 | 7072 |
| 470 | 20240219 | 110200 | 963073915 | 2125 | 2125 | 2125 | 2120 | 449 |
| 471 | 20240219 | 110100 | 962121345 | 2125 | 2120 | 2125 | 2120 | 5074 |
| 472 | 20240219 | 110000 | 951339465 | 2125 | 2125 | 2125 | 2125 | 1 |
| 473 | 20240219 | 105900 | 951337340 | 2120 | 2120 | 2120 | 2120 | 591 |
| 474 | 20240219 | 105800 | 950084420 | 2120 | 2120 | 2120 | 2120 | 3419 |
| 475 | 20240219 | 105700 | 942836140 | 2120 | 2115 | 2125 | 2115 | 1410 |
| 476 | 20240219 | 105600 | 939850310 | 2120 | 2120 | 2120 | 2120 | 707 |
| 477 | 20240219 | 105500 | 938351470 | 2120 | 2120 | 2125 | 2120 | 14665 |
| 478 | 20240219 | 105400 | 907261645 | 2120 | 2125 | 2125 | 2120 | 110 |
| 479 | 20240219 | 105300 | 907028395 | 2125 | 2125 | 2125 | 2125 | 305 |
| 480 | 20240219 | 105200 | 906380270 | 2125 | 2125 | 2125 | 2125 | 44 |
| 481 | 20240219 | 105100 | 906286770 | 2120 | 2120 | 2120 | 2120 | 1518 |
| 482 | 20240219 | 105000 | 903068610 | 2125 | 2120 | 2125 | 2120 | 1000 |
| 483 | 20240219 | 104900 | 900946110 | 2125 | 2120 | 2125 | 2120 | 1114 |
| 484 | 20240219 | 104800 | 898584360 | 2125 | 2125 | 2125 | 2125 | 106 |
| 485 | 20240219 | 104700 | 898359110 | 2120 | 2125 | 2125 | 2120 | 600 |
| 486 | 20240219 | 104600 | 897086610 | 2120 | 2125 | 2130 | 2120 | 18104 |
| 487 | 20240219 | 104500 | 858704235 | 2130 | 2125 | 2130 | 2125 | 170 |
| 488 | 20240219 | 104400 | 858342980 | 2125 | 2125 | 2125 | 2120 | 41900 |
| 489 | 20240219 | 104300 | 769462830 | 2125 | 2125 | 2125 | 2125 | 1010 |
| 490 | 20240219 | 104200 | 767316580 | 2130 | 2130 | 2130 | 2125 | 392 |
| 491 | 20240219 | 104100 | 766482630 | 2130 | 2130 | 2130 | 2130 | 0 |
| 492 | 20240219 | 104000 | 766482630 | 2130 | 2130 | 2130 | 2130 | 10 |
| 493 | 20240219 | 103900 | 766461330 | 2125 | 2125 | 2125 | 2125 | 0 |
| 494 | 20240219 | 103800 | 766461330 | 2125 | 2130 | 2130 | 2125 | 3770 |
| 495 | 20240219 | 103700 | 758450075 | 2130 | 2130 | 2130 | 2130 | 0 |
| 496 | 20240219 | 103600 | 758450075 | 2130 | 2130 | 2130 | 2130 | 3076 |
| 497 | 20240219 | 103500 | 751898195 | 2130 | 2130 | 2130 | 2130 | 3308 |
| 498 | 20240219 | 103400 | 744852155 | 2130 | 2130 | 2130 | 2130 | 3163 |
| 499 | 20240219 | 103300 | 738114965 | 2135 | 2135 | 2135 | 2135 | 0 |
| 500 | 20240219 | 103200 | 738114965 | 2135 | 2130 | 2135 | 2130 | 1223 |
| 501 | 20240219 | 103100 | 735509920 | 2135 | 2130 | 2135 | 2130 | 14032 |
| 502 | 20240219 | 103000 | 705620510 | 2130 | 2130 | 2130 | 2130 | 535 |
| 503 | 20240219 | 102900 | 704480960 | 2130 | 2130 | 2130 | 2130 | 5007 |
| 504 | 20240219 | 102800 | 693816050 | 2125 | 2130 | 2130 | 2125 | 1695 |
| 505 | 20240219 | 102700 | 690214125 | 2125 | 2125 | 2125 | 2125 | 0 |
| 506 | 20240219 | 102600 | 690214125 | 2125 | 2125 | 2125 | 2125 | 10000 |
| 507 | 20240219 | 102500 | 668964125 | 2125 | 2125 | 2125 | 2125 | 218 |
| 508 | 20240219 | 102400 | 668500875 | 2125 | 2130 | 2130 | 2125 | 3920 |
| 509 | 20240219 | 102300 | 660166425 | 2120 | 2130 | 2135 | 2120 | 23127 |
| 510 | 20240219 | 102200 | 611026620 | 2130 | 2130 | 2130 | 2130 | 503 |
| 511 | 20240219 | 102100 | 609955230 | 2130 | 2130 | 2130 | 2130 | 124 |
| 512 | 20240219 | 102000 | 609691110 | 2125 | 2125 | 2130 | 2125 | 4655 |
| 513 | 20240219 | 101900 | 599782605 | 2130 | 2125 | 2130 | 2125 | 1744 |
| 514 | 20240219 | 101800 | 596076590 | 2125 | 2120 | 2125 | 2120 | 1202 |
| 515 | 20240219 | 101700 | 593522345 | 2125 | 2125 | 2125 | 2125 | 400 |
| 516 | 20240219 | 101600 | 592672345 | 2125 | 2120 | 2125 | 2120 | 10336 |
| 517 | 20240219 | 101500 | 570754940 | 2125 | 2125 | 2125 | 2120 | 30356 |
| 518 | 20240219 | 101400 | 506388960 | 2125 | 2130 | 2130 | 2120 | 7213 |
| 519 | 20240219 | 101300 | 491071050 | 2125 | 2125 | 2130 | 2120 | 25857 |
| 520 | 20240219 | 101200 | 436129030 | 2125 | 2125 | 2125 | 2125 | 23020 |
| 521 | 20240219 | 101100 | 387211530 | 2130 | 2130 | 2130 | 2125 | 2181 |
| 522 | 20240219 | 101000 | 382571050 | 2130 | 2130 | 2130 | 2130 | 1469 |
| 523 | 20240219 | 100900 | 379442080 | 2125 | 2130 | 2130 | 2125 | 252 |
| 524 | 20240219 | 100800 | 378905570 | 2130 | 2135 | 2135 | 2130 | 2232 |
| 525 | 20240219 | 100700 | 374151260 | 2130 | 2135 | 2135 | 2130 | 663 |
| 526 | 20240219 | 100600 | 372738755 | 2130 | 2135 | 2135 | 2130 | 1000 |
| 527 | 20240219 | 100500 | 370606255 | 2130 | 2135 | 2135 | 2130 | 1402 |
| 528 | 20240219 | 100400 | 367619985 | 2130 | 2130 | 2135 | 2130 | 2775 |
| 529 | 20240219 | 100300 | 361709230 | 2130 | 2135 | 2135 | 2130 | 1086 |
| 530 | 20240219 | 100200 | 359394955 | 2130 | 2130 | 2130 | 2130 | 2302 |
| 531 | 20240219 | 100100 | 354491695 | 2130 | 2135 | 2135 | 2130 | 540 |
| 532 | 20240219 | 100000 | 353341395 | 2135 | 2130 | 2135 | 2125 | 2060 |
| 533 | 20240219 | 095900 | 348957830 | 2130 | 2135 | 2135 | 2130 | 3384 |
| 534 | 20240219 | 095800 | 341749855 | 2135 | 2130 | 2135 | 2130 | 3517 |
| 535 | 20240219 | 095700 | 334258635 | 2135 | 2135 | 2140 | 2130 | 1095 |
| 536 | 20240219 | 095600 | 331925860 | 2130 | 2135 | 2140 | 2130 | 21508 |
| 537 | 20240219 | 095500 | 286101075 | 2135 | 2135 | 2135 | 2135 | 186 |
| 538 | 20240219 | 095400 | 285703965 | 2140 | 2135 | 2140 | 2130 | 3007 |
| 539 | 20240219 | 095300 | 279280845 | 2135 | 2140 | 2140 | 2135 | 304 |
| 540 | 20240219 | 095200 | 278631800 | 2130 | 2135 | 2135 | 2130 | 150 |
| 541 | 20240219 | 095100 | 278311850 | 2130 | 2140 | 2140 | 2130 | 895 |
| 542 | 20240219 | 095000 | 276401950 | 2140 | 2135 | 2140 | 2135 | 3711 |
| 543 | 20240219 | 094900 | 268478960 | 2135 | 2135 | 2135 | 2135 | 808 |
| 544 | 20240219 | 094800 | 266753880 | 2135 | 2135 | 2135 | 2130 | 3707 |
| 545 | 20240219 | 094700 | 258839950 | 2135 | 2135 | 2135 | 2135 | 594 |
| 546 | 20240219 | 094600 | 257571760 | 2135 | 2135 | 2140 | 2135 | 307 |
| 547 | 20240219 | 094500 | 256916305 | 2135 | 2135 | 2140 | 2135 | 142 |
| 548 | 20240219 | 094400 | 256613125 | 2135 | 2135 | 2135 | 2135 | 1359 |
| 549 | 20240219 | 094300 | 253711660 | 2130 | 2135 | 2135 | 2130 | 2559 |
| 550 | 20240219 | 094200 | 248248615 | 2135 | 2135 | 2140 | 2135 | 6352 |
| 551 | 20240219 | 094100 | 234687090 | 2135 | 2135 | 2140 | 2135 | 438 |
| 552 | 20240219 | 094000 | 233751385 | 2135 | 2140 | 2140 | 2135 | 147 |
| 553 | 20240219 | 093900 | 233437515 | 2140 | 2135 | 2140 | 2135 | 4045 |
| 554 | 20240219 | 093800 | 224789710 | 2135 | 2135 | 2135 | 2130 | 6303 |
| 555 | 20240219 | 093700 | 211345125 | 2140 | 2135 | 2140 | 2135 | 150 |
| 556 | 20240219 | 093600 | 211024375 | 2145 | 2145 | 2145 | 2135 | 3225 |
| 557 | 20240219 | 093500 | 204133925 | 2145 | 2145 | 2145 | 2140 | 256 |
| 558 | 20240219 | 093400 | 203585060 | 2145 | 2145 | 2145 | 2145 | 1 |
| 559 | 20240219 | 093300 | 203582915 | 2145 | 2135 | 2145 | 2135 | 427 |
| 560 | 20240219 | 093200 | 202671100 | 2145 | 2145 | 2145 | 2135 | 3686 |
| 561 | 20240219 | 093100 | 194799830 | 2140 | 2140 | 2140 | 2140 | 1312 |
| 562 | 20240219 | 093000 | 191992150 | 2135 | 2135 | 2135 | 2135 | 920 |
| 563 | 20240219 | 092900 | 190027950 | 2130 | 2140 | 2140 | 2130 | 19387 |
| 564 | 20240219 | 092800 | 148639240 | 2140 | 2140 | 2140 | 2140 | 1 |
| 565 | 20240219 | 092700 | 148637100 | 2140 | 2140 | 2140 | 2140 | 3099 |
| 566 | 20240219 | 092600 | 142005240 | 2140 | 2145 | 2145 | 2140 | 1578 |
| 567 | 20240219 | 092500 | 138625760 | 2145 | 2145 | 2145 | 2145 | 107 |
| 568 | 20240219 | 092400 | 138396245 | 2145 | 2145 | 2145 | 2145 | 803 |
| 569 | 20240219 | 092300 | 136673810 | 2145 | 2140 | 2145 | 2140 | 1603 |
| 570 | 20240219 | 092200 | 133243375 | 2140 | 2140 | 2140 | 2140 | 6410 |
| 571 | 20240219 | 092100 | 119525975 | 2140 | 2140 | 2140 | 2140 | 300 |
| 572 | 20240219 | 092000 | 118883975 | 2140 | 2140 | 2140 | 2140 | 1083 |
| 573 | 20240219 | 091900 | 116566355 | 2140 | 2140 | 2140 | 2140 | 151 |
| 574 | 20240219 | 091800 | 116243215 | 2140 | 2145 | 2145 | 2140 | 2614 |
| 575 | 20240219 | 091700 | 110649180 | 2140 | 2145 | 2145 | 2140 | 616 |
| 576 | 20240219 | 091600 | 109328380 | 2145 | 2140 | 2145 | 2140 | 386 |
| 577 | 20240219 | 091500 | 108502335 | 2140 | 2140 | 2145 | 2140 | 152 |
| 578 | 20240219 | 091400 | 108177005 | 2140 | 2140 | 2140 | 2140 | 994 |
| 579 | 20240219 | 091300 | 106049845 | 2140 | 2140 | 2140 | 2140 | 900 |
| 580 | 20240219 | 091200 | 104123845 | 2145 | 2150 | 2150 | 2145 | 1528 |
| 581 | 20240219 | 091100 | 100846225 | 2145 | 2150 | 2150 | 2140 | 9817 |
| 582 | 20240219 | 091000 | 79789660 | 2145 | 2150 | 2150 | 2145 | 1535 |
| 583 | 20240219 | 090900 | 76497075 | 2150 | 2145 | 2150 | 2145 | 843 |
| 584 | 20240219 | 090800 | 74684685 | 2145 | 2145 | 2145 | 2145 | 2415 |
| 585 | 20240219 | 090700 | 69504510 | 2145 | 2145 | 2145 | 2140 | 1828 |
| 586 | 20240219 | 090600 | 65585950 | 2145 | 2145 | 2145 | 2145 | 485 |
| 587 | 20240219 | 090500 | 64545625 | 2145 | 2140 | 2145 | 2140 | 1047 |
| 588 | 20240219 | 090400 | 62304935 | 2140 | 2145 | 2150 | 2135 | 1493 |
| 589 | 20240219 | 090300 | 59108105 | 2145 | 2145 | 2145 | 2135 | 1697 |
| 590 | 20240219 | 090200 | 55480925 | 2145 | 2145 | 2145 | 2140 | 198 |
| 591 | 20240219 | 090100 | 55057195 | 2145 | 2140 | 2150 | 2140 | 2390 |
| 592 | 20240219 | 090000 | 49938640 | 2130 | 2140 | 2145 | 2130 | 17483 |