32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 8858 |
| 3 | 20240219 | 191000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 4 | 20240219 | 190900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 5 | 20240219 | 190800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 6 | 20240219 | 190700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 7 | 20240219 | 190600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 8 | 20240219 | 190500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 9 | 20240219 | 190400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 10 | 20240219 | 190300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 11 | 20240219 | 190200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 12 | 20240219 | 190100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 13 | 20240219 | 190000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 14 | 20240219 | 185900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 15 | 20240219 | 185800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 16 | 20240219 | 185700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 17 | 20240219 | 185600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 18 | 20240219 | 185500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 19 | 20240219 | 185400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 20 | 20240219 | 185300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 21 | 20240219 | 185200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 22 | 20240219 | 185100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 23 | 20240219 | 185000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 24 | 20240219 | 184900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 25 | 20240219 | 184800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 26 | 20240219 | 184700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 27 | 20240219 | 184600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 28 | 20240219 | 184500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 29 | 20240219 | 184400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 30 | 20240219 | 184300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 31 | 20240219 | 184200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 32 | 20240219 | 184100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 8858 |
| 33 | 20240219 | 184000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 34 | 20240219 | 183900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 35 | 20240219 | 183800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 36 | 20240219 | 183700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 37 | 20240219 | 183600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 38 | 20240219 | 183500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 39 | 20240219 | 183400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 40 | 20240219 | 183300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 41 | 20240219 | 183200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 42 | 20240219 | 183100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 43 | 20240219 | 183000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 44 | 20240219 | 182900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 45 | 20240219 | 182800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 46 | 20240219 | 182700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 47 | 20240219 | 182600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 48 | 20240219 | 182500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 49 | 20240219 | 182400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 50 | 20240219 | 182300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 51 | 20240219 | 182200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 52 | 20240219 | 182100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 53 | 20240219 | 182000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 54 | 20240219 | 181900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 55 | 20240219 | 181800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 56 | 20240219 | 181700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 57 | 20240219 | 181600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 58 | 20240219 | 181500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 59 | 20240219 | 181400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 60 | 20240219 | 181300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 61 | 20240219 | 181200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 62 | 20240219 | 181100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 8858 |
| 63 | 20240219 | 181000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 64 | 20240219 | 180900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 65 | 20240219 | 180800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 66 | 20240219 | 180700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 67 | 20240219 | 180600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 68 | 20240219 | 180500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 69 | 20240219 | 180400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 70 | 20240219 | 180300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 71 | 20240219 | 180200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 72 | 20240219 | 180100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 73 | 20240219 | 180000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 74 | 20240219 | 175900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 75 | 20240219 | 175800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 76 | 20240219 | 175700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 77 | 20240219 | 175600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 78 | 20240219 | 175500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 79 | 20240219 | 175400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 80 | 20240219 | 175300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 81 | 20240219 | 175200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 82 | 20240219 | 175100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 83 | 20240219 | 175000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 84 | 20240219 | 174900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 85 | 20240219 | 174800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 86 | 20240219 | 174700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 87 | 20240219 | 174600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 88 | 20240219 | 174500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 89 | 20240219 | 174400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 90 | 20240219 | 174300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 91 | 20240219 | 174200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 92 | 20240219 | 174100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 8858 |
| 93 | 20240219 | 174000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 94 | 20240219 | 173900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 95 | 20240219 | 173800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 96 | 20240219 | 173700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 97 | 20240219 | 173600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 98 | 20240219 | 173500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 99 | 20240219 | 173400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 100 | 20240219 | 173300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 101 | 20240219 | 173200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 102 | 20240219 | 173100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 103 | 20240219 | 173000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 104 | 20240219 | 172900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 105 | 20240219 | 172800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 106 | 20240219 | 172700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 107 | 20240219 | 172600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 108 | 20240219 | 172500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 109 | 20240219 | 172400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 110 | 20240219 | 172300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 111 | 20240219 | 172200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 112 | 20240219 | 172100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 113 | 20240219 | 172000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 114 | 20240219 | 171900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 115 | 20240219 | 171800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 116 | 20240219 | 171700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 117 | 20240219 | 171600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 118 | 20240219 | 171500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 119 | 20240219 | 171400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 120 | 20240219 | 171300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 121 | 20240219 | 171200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 122 | 20240219 | 171100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 8858 |
| 123 | 20240219 | 171000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 124 | 20240219 | 170900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 125 | 20240219 | 170800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 126 | 20240219 | 170700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 127 | 20240219 | 170600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 128 | 20240219 | 170500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 129 | 20240219 | 170400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 130 | 20240219 | 170300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 131 | 20240219 | 170200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 132 | 20240219 | 170100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 133 | 20240219 | 170000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 134 | 20240219 | 165900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 135 | 20240219 | 165800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 136 | 20240219 | 165700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 137 | 20240219 | 165600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 138 | 20240219 | 165500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 139 | 20240219 | 165400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 140 | 20240219 | 165300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 141 | 20240219 | 165200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 142 | 20240219 | 165100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 143 | 20240219 | 165000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 144 | 20240219 | 164900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 145 | 20240219 | 164800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 146 | 20240219 | 164700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 147 | 20240219 | 164600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 148 | 20240219 | 164500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 149 | 20240219 | 164400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 150 | 20240219 | 164300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 151 | 20240219 | 164200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 152 | 20240219 | 164100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 8858 |
| 153 | 20240219 | 164000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 154 | 20240219 | 163900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 155 | 20240219 | 163800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 156 | 20240219 | 163700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 157 | 20240219 | 163600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 158 | 20240219 | 163500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 159 | 20240219 | 163400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 160 | 20240219 | 163300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 161 | 20240219 | 163200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 162 | 20240219 | 163100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 163 | 20240219 | 163000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 164 | 20240219 | 162900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 165 | 20240219 | 162800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 166 | 20240219 | 162700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 167 | 20240219 | 162600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 168 | 20240219 | 162500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 169 | 20240219 | 162400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 170 | 20240219 | 162300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 171 | 20240219 | 162200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 172 | 20240219 | 162100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 173 | 20240219 | 162000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 174 | 20240219 | 161900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 175 | 20240219 | 161800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 176 | 20240219 | 161700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 177 | 20240219 | 161600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 178 | 20240219 | 161500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 179 | 20240219 | 161400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 180 | 20240219 | 161300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 181 | 20240219 | 161200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 182 | 20240219 | 161100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 8858 |
| 183 | 20240219 | 161000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 184 | 20240219 | 160900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 185 | 20240219 | 160800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 186 | 20240219 | 160700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 187 | 20240219 | 160600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 188 | 20240219 | 160500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 189 | 20240219 | 160400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 190 | 20240219 | 160300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 191 | 20240219 | 160200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 192 | 20240219 | 160100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 193 | 20240219 | 160000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 194 | 20240219 | 155900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 195 | 20240219 | 155800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 196 | 20240219 | 155700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 197 | 20240219 | 155600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 198 | 20240219 | 155500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 199 | 20240219 | 155400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 200 | 20240219 | 155300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 201 | 20240219 | 155200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 202 | 20240219 | 155100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 203 | 20240219 | 155000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 204 | 20240219 | 154900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 205 | 20240219 | 154800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 206 | 20240219 | 154700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 207 | 20240219 | 154600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 208 | 20240219 | 154500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 209 | 20240219 | 154400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 210 | 20240219 | 154300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 211 | 20240219 | 154200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 212 | 20240219 | 154100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 8858 |
| 213 | 20240219 | 154000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 214 | 20240219 | 153900 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 215 | 20240219 | 153800 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 216 | 20240219 | 153700 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 217 | 20240219 | 153600 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 218 | 20240219 | 153500 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 219 | 20240219 | 153400 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 220 | 20240219 | 153300 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 221 | 20240219 | 153200 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 222 | 20240219 | 153100 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 0 |
| 223 | 20240219 | 153000 | 4647132130 | 18620 | 18620 | 18620 | 18620 | 8858 |
| 224 | 20240219 | 152900 | 4482196170 | 18560 | 18560 | 18560 | 18560 | 0 |
| 225 | 20240219 | 152800 | 4482196170 | 18560 | 18560 | 18560 | 18560 | 0 |
| 226 | 20240219 | 152700 | 4482196170 | 18560 | 18560 | 18560 | 18560 | 0 |
| 227 | 20240219 | 152600 | 4482196170 | 18560 | 18560 | 18560 | 18560 | 0 |
| 228 | 20240219 | 152500 | 4482196170 | 18560 | 18560 | 18560 | 18560 | 0 |
| 229 | 20240219 | 152400 | 4482196170 | 18560 | 18560 | 18560 | 18560 | 0 |
| 230 | 20240219 | 152300 | 4482196170 | 18560 | 18560 | 18560 | 18560 | 0 |
| 231 | 20240219 | 152200 | 4482196170 | 18560 | 18560 | 18560 | 18560 | 0 |
| 232 | 20240219 | 152100 | 4482196170 | 18560 | 18560 | 18560 | 18560 | 0 |
| 233 | 20240219 | 152000 | 4482196170 | 18560 | 18560 | 18560 | 18560 | 0 |
| 234 | 20240219 | 151900 | 4482196170 | 18560 | 18570 | 18580 | 18560 | 4039 |
| 235 | 20240219 | 151800 | 4407169290 | 18570 | 18570 | 18580 | 18570 | 204 |
| 236 | 20240219 | 151700 | 4403380610 | 18570 | 18580 | 18590 | 18570 | 289 |
| 237 | 20240219 | 151600 | 4398010170 | 18570 | 18570 | 18590 | 18570 | 412 |
| 238 | 20240219 | 151500 | 4390355350 | 18570 | 18570 | 18580 | 18570 | 1952 |
| 239 | 20240219 | 151400 | 4354093360 | 18570 | 18580 | 18590 | 18570 | 1035 |
| 240 | 20240219 | 151300 | 4334864170 | 18580 | 18580 | 18590 | 18580 | 320 |
| 241 | 20240219 | 151200 | 4328917000 | 18590 | 18590 | 18590 | 18580 | 279 |
| 242 | 20240219 | 151100 | 4323730920 | 18580 | 18580 | 18590 | 18580 | 294 |
| 243 | 20240219 | 151000 | 4318267130 | 18590 | 18590 | 18600 | 18580 | 416 |
| 244 | 20240219 | 150900 | 4310532580 | 18590 | 18590 | 18600 | 18590 | 479 |
| 245 | 20240219 | 150800 | 4301625350 | 18590 | 18590 | 18600 | 18590 | 529 |
| 246 | 20240219 | 150700 | 4291790080 | 18590 | 18610 | 18620 | 18590 | 683 |
| 247 | 20240219 | 150600 | 4279084780 | 18610 | 18600 | 18620 | 18600 | 388 |
| 248 | 20240219 | 150500 | 4271862860 | 18600 | 18580 | 18620 | 18580 | 486 |
| 249 | 20240219 | 150400 | 4262823940 | 18580 | 18610 | 18620 | 18580 | 2197 |
| 250 | 20240219 | 150300 | 4221959740 | 18610 | 18600 | 18620 | 18600 | 407 |
| 251 | 20240219 | 150200 | 4214385220 | 18600 | 18610 | 18620 | 18590 | 508 |
| 252 | 20240219 | 150100 | 4204931530 | 18610 | 18600 | 18610 | 18590 | 145 |
| 253 | 20240219 | 150000 | 4202234690 | 18610 | 18580 | 18610 | 18580 | 484 |
| 254 | 20240219 | 145900 | 4193235300 | 18580 | 18590 | 18600 | 18580 | 1040 |
| 255 | 20240219 | 145800 | 4173901820 | 18590 | 18590 | 18600 | 18580 | 546 |
| 256 | 20240219 | 145700 | 4163754120 | 18590 | 18590 | 18600 | 18580 | 1165 |
| 257 | 20240219 | 145600 | 4142100620 | 18600 | 18580 | 18600 | 18570 | 551 |
| 258 | 20240219 | 145500 | 4131857600 | 18580 | 18590 | 18590 | 18580 | 586 |
| 259 | 20240219 | 145400 | 4120968070 | 18580 | 18600 | 18600 | 18570 | 755 |
| 260 | 20240219 | 145300 | 4106935970 | 18580 | 18580 | 18620 | 18580 | 513 |
| 261 | 20240219 | 145200 | 4097398000 | 18580 | 18580 | 18610 | 18580 | 492 |
| 262 | 20240219 | 145100 | 4088244440 | 18580 | 18610 | 18620 | 18580 | 996 |
| 263 | 20240219 | 145000 | 4069713080 | 18600 | 18620 | 18620 | 18570 | 910 |
| 264 | 20240219 | 144900 | 4052798560 | 18580 | 18610 | 18620 | 18580 | 790 |
| 265 | 20240219 | 144800 | 4038094170 | 18600 | 18600 | 18620 | 18600 | 810 |
| 266 | 20240219 | 144700 | 4023017990 | 18610 | 18610 | 18620 | 18580 | 773 |
| 267 | 20240219 | 144600 | 4008636140 | 18610 | 18610 | 18610 | 18590 | 2389 |
| 268 | 20240219 | 144500 | 3964189940 | 18590 | 18610 | 18620 | 18590 | 878 |
| 269 | 20240219 | 144400 | 3947857830 | 18610 | 18600 | 18620 | 18580 | 871 |
| 270 | 20240219 | 144300 | 3931646300 | 18580 | 18610 | 18610 | 18580 | 779 |
| 271 | 20240219 | 144200 | 3917161990 | 18600 | 18600 | 18610 | 18580 | 1305 |
| 272 | 20240219 | 144100 | 3892892870 | 18600 | 18600 | 18610 | 18580 | 809 |
| 273 | 20240219 | 144000 | 3877843350 | 18590 | 18620 | 18620 | 18580 | 940 |
| 274 | 20240219 | 143900 | 3860358430 | 18620 | 18590 | 18620 | 18590 | 834 |
| 275 | 20240219 | 143800 | 3844840340 | 18600 | 18590 | 18620 | 18580 | 502 |
| 276 | 20240219 | 143700 | 3835501000 | 18580 | 18580 | 18610 | 18570 | 768 |
| 277 | 20240219 | 143600 | 3821218980 | 18590 | 18600 | 18610 | 18580 | 561 |
| 278 | 20240219 | 143500 | 3810783930 | 18600 | 18590 | 18610 | 18590 | 929 |
| 279 | 20240219 | 143400 | 3793501200 | 18580 | 18580 | 18600 | 18570 | 862 |
| 280 | 20240219 | 143300 | 3777477170 | 18570 | 18600 | 18600 | 18570 | 1057 |
| 281 | 20240219 | 143200 | 3757830460 | 18590 | 18590 | 18600 | 18570 | 707 |
| 282 | 20240219 | 143100 | 3744688890 | 18590 | 18580 | 18600 | 18580 | 554 |
| 283 | 20240219 | 143000 | 3734388380 | 18580 | 18600 | 18610 | 18580 | 810 |
| 284 | 20240219 | 142900 | 3719316830 | 18610 | 18590 | 18610 | 18590 | 508 |
| 285 | 20240219 | 142800 | 3709868990 | 18600 | 18590 | 18600 | 18590 | 1148 |
| 286 | 20240219 | 142700 | 3688520390 | 18600 | 18590 | 18600 | 18590 | 677 |
| 287 | 20240219 | 142600 | 3675929360 | 18590 | 18590 | 18600 | 18580 | 474 |
| 288 | 20240219 | 142500 | 3667118740 | 18590 | 18590 | 18600 | 18580 | 1039 |
| 289 | 20240219 | 142400 | 3647800970 | 18590 | 18590 | 18600 | 18580 | 597 |
| 290 | 20240219 | 142300 | 3636702820 | 18600 | 18610 | 18610 | 18580 | 803 |
| 291 | 20240219 | 142200 | 3621771470 | 18600 | 18590 | 18610 | 18590 | 650 |
| 292 | 20240219 | 142100 | 3609679370 | 18590 | 18590 | 18620 | 18590 | 1674 |
| 293 | 20240219 | 142000 | 3578532210 | 18590 | 18620 | 18620 | 18580 | 846 |
| 294 | 20240219 | 141900 | 3562788760 | 18620 | 18600 | 18620 | 18600 | 1114 |
| 295 | 20240219 | 141800 | 3542057950 | 18600 | 18610 | 18610 | 18600 | 1224 |
| 296 | 20240219 | 141700 | 3519285320 | 18600 | 18610 | 18620 | 18600 | 1197 |
| 297 | 20240219 | 141600 | 3497007040 | 18610 | 18610 | 18620 | 18610 | 1719 |
| 298 | 20240219 | 141500 | 3465007150 | 18610 | 18610 | 18620 | 18590 | 809 |
| 299 | 20240219 | 141400 | 3449950830 | 18600 | 18590 | 18620 | 18590 | 835 |
| 300 | 20240219 | 141300 | 3434407510 | 18590 | 18600 | 18620 | 18580 | 2576 |
| 301 | 20240219 | 141200 | 3386492920 | 18610 | 18610 | 18620 | 18590 | 828 |
| 302 | 20240219 | 141100 | 3371083010 | 18610 | 18620 | 18620 | 18580 | 859 |
| 303 | 20240219 | 141000 | 3355098030 | 18600 | 18610 | 18620 | 18590 | 748 |
| 304 | 20240219 | 140900 | 3341178640 | 18590 | 18610 | 18610 | 18590 | 1380 |
| 305 | 20240219 | 140800 | 3315506250 | 18600 | 18600 | 18610 | 18600 | 2101 |
| 306 | 20240219 | 140700 | 3276416990 | 18600 | 18610 | 18620 | 18590 | 1088 |
| 307 | 20240219 | 140600 | 3256168940 | 18600 | 18610 | 18620 | 18600 | 734 |
| 308 | 20240219 | 140500 | 3242507530 | 18620 | 18620 | 18620 | 18590 | 2706 |
| 309 | 20240219 | 140400 | 3192137250 | 18600 | 18610 | 18620 | 18600 | 914 |
| 310 | 20240219 | 140300 | 3175126430 | 18610 | 18610 | 18620 | 18590 | 883 |
| 311 | 20240219 | 140200 | 3158694530 | 18610 | 18610 | 18620 | 18590 | 1894 |
| 312 | 20240219 | 140100 | 3123446740 | 18600 | 18610 | 18610 | 18590 | 679 |
| 313 | 20240219 | 140000 | 3110814300 | 18610 | 18610 | 18610 | 18580 | 981 |
| 314 | 20240219 | 135900 | 3092563130 | 18610 | 18590 | 18610 | 18580 | 2929 |
| 315 | 20240219 | 135800 | 3038087470 | 18590 | 18610 | 18610 | 18590 | 933 |
| 316 | 20240219 | 135700 | 3020730400 | 18600 | 18600 | 18610 | 18600 | 731 |
| 317 | 20240219 | 135600 | 3007128630 | 18600 | 18610 | 18610 | 18590 | 666 |
| 318 | 20240219 | 135500 | 2994738520 | 18610 | 18600 | 18620 | 18590 | 893 |
| 319 | 20240219 | 135400 | 2978120530 | 18600 | 18600 | 18610 | 18590 | 1149 |
| 320 | 20240219 | 135300 | 2956750400 | 18600 | 18610 | 18610 | 18590 | 1175 |
| 321 | 20240219 | 135200 | 2934892830 | 18590 | 18580 | 18610 | 18580 | 3090 |
| 322 | 20240219 | 135100 | 2877418570 | 18600 | 18580 | 18600 | 18580 | 1592 |
| 323 | 20240219 | 135000 | 2847818560 | 18580 | 18610 | 18610 | 18580 | 660 |
| 324 | 20240219 | 134900 | 2835544490 | 18610 | 18590 | 18610 | 18590 | 3787 |
| 325 | 20240219 | 134800 | 2765109740 | 18590 | 18580 | 18610 | 18580 | 4858 |
| 326 | 20240219 | 134700 | 2674777400 | 18580 | 18590 | 18600 | 18570 | 435 |
| 327 | 20240219 | 134600 | 2666691210 | 18600 | 18590 | 18600 | 18570 | 878 |
| 328 | 20240219 | 134500 | 2650369400 | 18580 | 18580 | 18590 | 18570 | 614 |
| 329 | 20240219 | 134400 | 2638960080 | 18580 | 18590 | 18590 | 18570 | 417 |
| 330 | 20240219 | 134300 | 2631211060 | 18590 | 18570 | 18590 | 18560 | 1244 |
| 331 | 20240219 | 134200 | 2608096830 | 18580 | 18580 | 18590 | 18560 | 913 |
| 332 | 20240219 | 134100 | 2591130320 | 18590 | 18590 | 18590 | 18560 | 1232 |
| 333 | 20240219 | 134000 | 2568238180 | 18580 | 18550 | 18590 | 18550 | 701 |
| 334 | 20240219 | 133900 | 2555217350 | 18570 | 18580 | 18580 | 18570 | 1335 |
| 335 | 20240219 | 133800 | 2530413550 | 18580 | 18580 | 18580 | 18570 | 95 |
| 336 | 20240219 | 133700 | 2528648760 | 18580 | 18560 | 18580 | 18550 | 835 |
| 337 | 20240219 | 133600 | 2513142880 | 18560 | 18560 | 18570 | 18560 | 485 |
| 338 | 20240219 | 133500 | 2504138700 | 18560 | 18580 | 18580 | 18560 | 402 |
| 339 | 20240219 | 133400 | 2496674000 | 18580 | 18570 | 18580 | 18560 | 227 |
| 340 | 20240219 | 133300 | 2492458570 | 18580 | 18570 | 18580 | 18560 | 578 |
| 341 | 20240219 | 133200 | 2481723710 | 18560 | 18570 | 18580 | 18560 | 595 |
| 342 | 20240219 | 133100 | 2470676180 | 18580 | 18570 | 18580 | 18560 | 451 |
| 343 | 20240219 | 133000 | 2462300870 | 18570 | 18570 | 18580 | 18550 | 3175 |
| 344 | 20240219 | 132900 | 2403369070 | 18570 | 18580 | 18580 | 18550 | 411 |
| 345 | 20240219 | 132800 | 2395737110 | 18560 | 18580 | 18580 | 18560 | 413 |
| 346 | 20240219 | 132700 | 2388067510 | 18580 | 18570 | 18580 | 18570 | 697 |
| 347 | 20240219 | 132600 | 2375120870 | 18560 | 18570 | 18570 | 18560 | 744 |
| 348 | 20240219 | 132500 | 2361307640 | 18560 | 18560 | 18570 | 18560 | 171 |
| 349 | 20240219 | 132400 | 2358133260 | 18550 | 18570 | 18570 | 18540 | 450 |
| 350 | 20240219 | 132300 | 2349780280 | 18560 | 18570 | 18570 | 18550 | 472 |
| 351 | 20240219 | 132200 | 2341019350 | 18560 | 18560 | 18570 | 18550 | 482 |
| 352 | 20240219 | 132100 | 2332073540 | 18560 | 18550 | 18560 | 18550 | 334 |
| 353 | 20240219 | 132000 | 2325876210 | 18550 | 18550 | 18560 | 18550 | 1000 |
| 354 | 20240219 | 131900 | 2307325450 | 18550 | 18560 | 18560 | 18550 | 50 |
| 355 | 20240219 | 131800 | 2306397840 | 18550 | 18560 | 18560 | 18550 | 902 |
| 356 | 20240219 | 131700 | 2289660550 | 18560 | 18530 | 18560 | 18530 | 275 |
| 357 | 20240219 | 131600 | 2284561110 | 18530 | 18540 | 18550 | 18520 | 723 |
| 358 | 20240219 | 131500 | 2271156140 | 18550 | 18540 | 18550 | 18540 | 407 |
| 359 | 20240219 | 131400 | 2263608430 | 18540 | 18530 | 18550 | 18530 | 130 |
| 360 | 20240219 | 131300 | 2261197770 | 18520 | 18520 | 18550 | 18520 | 293 |
| 361 | 20240219 | 131200 | 2255768900 | 18520 | 18560 | 18560 | 18520 | 169 |
| 362 | 20240219 | 131100 | 2252634130 | 18550 | 18550 | 18560 | 18530 | 423 |
| 363 | 20240219 | 131000 | 2244788720 | 18530 | 18540 | 18540 | 18530 | 80 |
| 364 | 20240219 | 130900 | 2243306220 | 18540 | 18550 | 18550 | 18520 | 374 |
| 365 | 20240219 | 130800 | 2236372590 | 18540 | 18540 | 18550 | 18540 | 91 |
| 366 | 20240219 | 130700 | 2234685190 | 18540 | 18540 | 18550 | 18530 | 63 |
| 367 | 20240219 | 130600 | 2233517170 | 18540 | 18540 | 18550 | 18540 | 200 |
| 368 | 20240219 | 130500 | 2229808030 | 18540 | 18550 | 18550 | 18540 | 63 |
| 369 | 20240219 | 130400 | 2228639740 | 18540 | 18540 | 18550 | 18540 | 59 |
| 370 | 20240219 | 130300 | 2227545870 | 18550 | 18520 | 18550 | 18520 | 376 |
| 371 | 20240219 | 130200 | 2220572870 | 18520 | 18540 | 18550 | 18520 | 180 |
| 372 | 20240219 | 130100 | 2217235750 | 18530 | 18530 | 18550 | 18530 | 79 |
| 373 | 20240219 | 130000 | 2215771740 | 18550 | 18520 | 18550 | 18520 | 145 |
| 374 | 20240219 | 125900 | 2213082530 | 18520 | 18520 | 18540 | 18520 | 251 |
| 375 | 20240219 | 125800 | 2208431630 | 18520 | 18530 | 18540 | 18520 | 2837 |
| 376 | 20240219 | 125700 | 2155843830 | 18540 | 18530 | 18540 | 18530 | 222 |
| 377 | 20240219 | 125600 | 2151728510 | 18530 | 18530 | 18540 | 18530 | 64 |
| 378 | 20240219 | 125500 | 2150542470 | 18530 | 18530 | 18540 | 18530 | 272 |
| 379 | 20240219 | 125400 | 2145501180 | 18540 | 18530 | 18540 | 18530 | 145 |
| 380 | 20240219 | 125300 | 2142813800 | 18530 | 18530 | 18540 | 18530 | 93 |
| 381 | 20240219 | 125200 | 2141090390 | 18530 | 18520 | 18540 | 18520 | 136 |
| 382 | 20240219 | 125100 | 2138570000 | 18530 | 18510 | 18530 | 18510 | 14 |
| 383 | 20240219 | 125000 | 2138310610 | 18540 | 18530 | 18550 | 18510 | 1328 |
| 384 | 20240219 | 124900 | 2113697790 | 18530 | 18540 | 18540 | 18530 | 259 |
| 385 | 20240219 | 124800 | 2108897200 | 18530 | 18530 | 18540 | 18520 | 124 |
| 386 | 20240219 | 124700 | 2106600440 | 18520 | 18530 | 18530 | 18520 | 11 |
| 387 | 20240219 | 124600 | 2106396620 | 18530 | 18540 | 18540 | 18520 | 280 |
| 388 | 20240219 | 124500 | 2101207010 | 18540 | 18530 | 18540 | 18520 | 164 |
| 389 | 20240219 | 124400 | 2098168580 | 18520 | 18520 | 18530 | 18510 | 286 |
| 390 | 20240219 | 124300 | 2092871490 | 18520 | 18510 | 18530 | 18510 | 1885 |
| 391 | 20240219 | 124200 | 2057952730 | 18510 | 18510 | 18520 | 18510 | 234 |
| 392 | 20240219 | 124100 | 2053621280 | 18520 | 18520 | 18520 | 18520 | 681 |
| 393 | 20240219 | 124000 | 2041009160 | 18520 | 18520 | 18530 | 18520 | 323 |
| 394 | 20240219 | 123900 | 2035025240 | 18520 | 18520 | 18530 | 18520 | 490 |
| 395 | 20240219 | 123800 | 2025948060 | 18520 | 18510 | 18520 | 18510 | 325 |
| 396 | 20240219 | 123700 | 2019929590 | 18520 | 18500 | 18520 | 18500 | 236 |
| 397 | 20240219 | 123600 | 2015560610 | 18520 | 18530 | 18530 | 18500 | 528 |
| 398 | 20240219 | 123500 | 2005784380 | 18520 | 18530 | 18530 | 18520 | 47 |
| 399 | 20240219 | 123400 | 2004913560 | 18520 | 18510 | 18520 | 18510 | 389 |
| 400 | 20240219 | 123300 | 1997710290 | 18510 | 18510 | 18520 | 18510 | 146 |
| 401 | 20240219 | 123200 | 1995007710 | 18510 | 18520 | 18520 | 18510 | 101 |
| 402 | 20240219 | 123100 | 1993137710 | 18520 | 18510 | 18520 | 18510 | 212 |
| 403 | 20240219 | 123000 | 1989212450 | 18510 | 18510 | 18520 | 18510 | 127 |
| 404 | 20240219 | 122900 | 1986861410 | 18510 | 18510 | 18520 | 18510 | 139 |
| 405 | 20240219 | 122800 | 1984288000 | 18520 | 18520 | 18520 | 18510 | 286 |
| 406 | 20240219 | 122700 | 1978992520 | 18510 | 18510 | 18520 | 18510 | 107 |
| 407 | 20240219 | 122600 | 1977011830 | 18510 | 18520 | 18520 | 18510 | 128 |
| 408 | 20240219 | 122500 | 1974642070 | 18510 | 18520 | 18520 | 18510 | 160 |
| 409 | 20240219 | 122400 | 1971679740 | 18510 | 18510 | 18520 | 18510 | 41 |
| 410 | 20240219 | 122300 | 1970920690 | 18510 | 18510 | 18520 | 18510 | 132 |
| 411 | 20240219 | 122200 | 1968476860 | 18520 | 18500 | 18520 | 18500 | 576 |
| 412 | 20240219 | 122100 | 1957815020 | 18500 | 18500 | 18510 | 18500 | 275 |
| 413 | 20240219 | 122000 | 1952726330 | 18520 | 18490 | 18520 | 18490 | 709 |
| 414 | 20240219 | 121900 | 1939609110 | 18490 | 18490 | 18500 | 18490 | 180 |
| 415 | 20240219 | 121800 | 1936280080 | 18500 | 18490 | 18500 | 18490 | 126 |
| 416 | 20240219 | 121700 | 1933949950 | 18500 | 18490 | 18500 | 18490 | 82 |
| 417 | 20240219 | 121600 | 1932433290 | 18490 | 18510 | 18520 | 18490 | 1230 |
| 418 | 20240219 | 121500 | 1909673230 | 18510 | 18510 | 18520 | 18500 | 372 |
| 419 | 20240219 | 121400 | 1902788600 | 18520 | 18500 | 18520 | 18500 | 75 |
| 420 | 20240219 | 121300 | 1901400760 | 18500 | 18530 | 18530 | 18490 | 2145 |
| 421 | 20240219 | 121200 | 1861687220 | 18520 | 18510 | 18530 | 18510 | 678 |
| 422 | 20240219 | 121100 | 1849130410 | 18510 | 18520 | 18530 | 18510 | 367 |
| 423 | 20240219 | 121000 | 1842334630 | 18520 | 18510 | 18530 | 18510 | 626 |
| 424 | 20240219 | 120900 | 1830746210 | 18510 | 18530 | 18530 | 18510 | 755 |
| 425 | 20240219 | 120800 | 1816762460 | 18530 | 18530 | 18540 | 18530 | 124 |
| 426 | 20240219 | 120700 | 1814464510 | 18530 | 18530 | 18540 | 18530 | 155 |
| 427 | 20240219 | 120600 | 1811591610 | 18530 | 18520 | 18540 | 18520 | 193 |
| 428 | 20240219 | 120500 | 1808015010 | 18520 | 18520 | 18530 | 18520 | 224 |
| 429 | 20240219 | 120400 | 1803865320 | 18530 | 18530 | 18540 | 18520 | 146 |
| 430 | 20240219 | 120300 | 1801159180 | 18530 | 18500 | 18540 | 18500 | 461 |
| 431 | 20240219 | 120200 | 1792624810 | 18500 | 18500 | 18510 | 18500 | 102 |
| 432 | 20240219 | 120100 | 1790737700 | 18500 | 18510 | 18510 | 18500 | 269 |
| 433 | 20240219 | 120000 | 1785759800 | 18500 | 18500 | 18510 | 18500 | 79 |
| 434 | 20240219 | 115900 | 1784298040 | 18500 | 18510 | 18510 | 18500 | 1985 |
| 435 | 20240219 | 115800 | 1747563910 | 18510 | 18540 | 18540 | 18510 | 312 |
| 436 | 20240219 | 115700 | 1741783500 | 18530 | 18530 | 18530 | 18520 | 49 |
| 437 | 20240219 | 115600 | 1740875700 | 18530 | 18520 | 18530 | 18520 | 90 |
| 438 | 20240219 | 115500 | 1739208630 | 18530 | 18520 | 18540 | 18510 | 203 |
| 439 | 20240219 | 115400 | 1735446340 | 18510 | 18510 | 18520 | 18510 | 166 |
| 440 | 20240219 | 115300 | 1732372940 | 18510 | 18510 | 18510 | 18500 | 258 |
| 441 | 20240219 | 115200 | 1727597460 | 18510 | 18490 | 18520 | 18480 | 1959 |
| 442 | 20240219 | 115100 | 1691353910 | 18480 | 18480 | 18480 | 18480 | 36 |
| 443 | 20240219 | 115000 | 1690688630 | 18480 | 18480 | 18490 | 18480 | 116 |
| 444 | 20240219 | 114900 | 1688544730 | 18480 | 18490 | 18490 | 18480 | 310 |
| 445 | 20240219 | 114800 | 1682814360 | 18490 | 18480 | 18490 | 18480 | 137 |
| 446 | 20240219 | 114700 | 1680281810 | 18480 | 18480 | 18490 | 18480 | 141 |
| 447 | 20240219 | 114600 | 1677675980 | 18480 | 18490 | 18500 | 18480 | 863 |
| 448 | 20240219 | 114500 | 1661722430 | 18490 | 18490 | 18500 | 18490 | 543 |
| 449 | 20240219 | 114400 | 1651682320 | 18490 | 18510 | 18510 | 18490 | 1086 |
| 450 | 20240219 | 114300 | 1631588610 | 18510 | 18510 | 18520 | 18510 | 245 |
| 451 | 20240219 | 114200 | 1627052210 | 18510 | 18520 | 18520 | 18510 | 84 |
| 452 | 20240219 | 114100 | 1625497060 | 18510 | 18510 | 18520 | 18510 | 195 |
| 453 | 20240219 | 114000 | 1621887160 | 18510 | 18510 | 18520 | 18510 | 253 |
| 454 | 20240219 | 113900 | 1617202660 | 18520 | 18510 | 18520 | 18510 | 74 |
| 455 | 20240219 | 113800 | 1615832800 | 18510 | 18520 | 18520 | 18510 | 94 |
| 456 | 20240219 | 113700 | 1614092360 | 18510 | 18510 | 18520 | 18510 | 281 |
| 457 | 20240219 | 113600 | 1608889970 | 18510 | 18520 | 18520 | 18510 | 1718 |
| 458 | 20240219 | 113500 | 1577081190 | 18520 | 18530 | 18530 | 18520 | 321 |
| 459 | 20240219 | 113400 | 1571133750 | 18520 | 18520 | 18530 | 18520 | 253 |
| 460 | 20240219 | 113300 | 1566446670 | 18520 | 18520 | 18530 | 18520 | 22 |
| 461 | 20240219 | 113200 | 1566039120 | 18530 | 18510 | 18530 | 18510 | 506 |
| 462 | 20240219 | 113100 | 1556668320 | 18510 | 18510 | 18520 | 18510 | 92 |
| 463 | 20240219 | 113000 | 1554964580 | 18520 | 18520 | 18530 | 18520 | 331 |
| 464 | 20240219 | 112900 | 1548833900 | 18520 | 18520 | 18530 | 18520 | 920 |
| 465 | 20240219 | 112800 | 1531794840 | 18530 | 18520 | 18530 | 18520 | 352 |
| 466 | 20240219 | 112700 | 1525274600 | 18520 | 18530 | 18530 | 18520 | 380 |
| 467 | 20240219 | 112600 | 1518235870 | 18520 | 18520 | 18530 | 18520 | 369 |
| 468 | 20240219 | 112500 | 1511401340 | 18520 | 18520 | 18530 | 18520 | 211 |
| 469 | 20240219 | 112400 | 1507492410 | 18530 | 18530 | 18540 | 18520 | 392 |
| 470 | 20240219 | 112300 | 1500228260 | 18540 | 18540 | 18540 | 18530 | 375 |
| 471 | 20240219 | 112200 | 1493279190 | 18530 | 18530 | 18540 | 18530 | 343 |
| 472 | 20240219 | 112100 | 1486922290 | 18530 | 18530 | 18540 | 18520 | 989 |
| 473 | 20240219 | 112000 | 1468595710 | 18530 | 18530 | 18540 | 18520 | 1140 |
| 474 | 20240219 | 111900 | 1447471630 | 18540 | 18530 | 18540 | 18530 | 137 |
| 475 | 20240219 | 111800 | 1444931920 | 18530 | 18540 | 18540 | 18530 | 68 |
| 476 | 20240219 | 111700 | 1443671270 | 18530 | 18540 | 18540 | 18530 | 37 |
| 477 | 20240219 | 111600 | 1442985540 | 18540 | 18540 | 18540 | 18530 | 227 |
| 478 | 20240219 | 111500 | 1438777450 | 18540 | 18530 | 18540 | 18530 | 195 |
| 479 | 20240219 | 111400 | 1435162760 | 18530 | 18530 | 18540 | 18530 | 55 |
| 480 | 20240219 | 111300 | 1434143490 | 18540 | 18530 | 18540 | 18530 | 1259 |
| 481 | 20240219 | 111200 | 1410813360 | 18530 | 18530 | 18540 | 18530 | 90 |
| 482 | 20240219 | 111100 | 1409144980 | 18530 | 18540 | 18540 | 18530 | 314 |
| 483 | 20240219 | 111000 | 1403323450 | 18540 | 18540 | 18550 | 18540 | 279 |
| 484 | 20240219 | 110900 | 1398149250 | 18550 | 18540 | 18550 | 18540 | 531 |
| 485 | 20240219 | 110800 | 1388303810 | 18540 | 18540 | 18550 | 18540 | 40 |
| 486 | 20240219 | 110700 | 1387562090 | 18550 | 18550 | 18550 | 18540 | 127 |
| 487 | 20240219 | 110600 | 1385206510 | 18550 | 18550 | 18550 | 18540 | 1483 |
| 488 | 20240219 | 110500 | 1357698300 | 18550 | 18550 | 18560 | 18550 | 132 |
| 489 | 20240219 | 110400 | 1355248900 | 18550 | 18550 | 18560 | 18540 | 205 |
| 490 | 20240219 | 110300 | 1351444570 | 18550 | 18550 | 18550 | 18550 | 636 |
| 491 | 20240219 | 110200 | 1339646770 | 18550 | 18560 | 18560 | 18550 | 123 |
| 492 | 20240219 | 110100 | 1337364810 | 18560 | 18560 | 18560 | 18550 | 187 |
| 493 | 20240219 | 110000 | 1333894480 | 18550 | 18560 | 18560 | 18550 | 71 |
| 494 | 20240219 | 105900 | 1332577230 | 18550 | 18560 | 18560 | 18550 | 185 |
| 495 | 20240219 | 105800 | 1329143850 | 18560 | 18550 | 18570 | 18550 | 179 |
| 496 | 20240219 | 105700 | 1325820240 | 18550 | 18570 | 18570 | 18550 | 893 |
| 497 | 20240219 | 105600 | 1309238670 | 18580 | 18580 | 18580 | 18570 | 199 |
| 498 | 20240219 | 105500 | 1305541290 | 18570 | 18570 | 18580 | 18570 | 118 |
| 499 | 20240219 | 105400 | 1303349110 | 18580 | 18570 | 18580 | 18570 | 125 |
| 500 | 20240219 | 105300 | 1301027530 | 18570 | 18580 | 18580 | 18570 | 142 |
| 501 | 20240219 | 105200 | 1298389290 | 18580 | 18570 | 18580 | 18570 | 88 |
| 502 | 20240219 | 105100 | 1296754450 | 18570 | 18580 | 18580 | 18570 | 44 |
| 503 | 20240219 | 105000 | 1295937360 | 18580 | 18580 | 18580 | 18570 | 176 |
| 504 | 20240219 | 104900 | 1292667500 | 18580 | 18570 | 18580 | 18570 | 45 |
| 505 | 20240219 | 104800 | 1291831540 | 18570 | 18570 | 18580 | 18570 | 78 |
| 506 | 20240219 | 104700 | 1290382610 | 18580 | 18580 | 18580 | 18570 | 280 |
| 507 | 20240219 | 104600 | 1285180450 | 18580 | 18570 | 18580 | 18570 | 22 |
| 508 | 20240219 | 104500 | 1284771790 | 18570 | 18580 | 18580 | 18570 | 39 |
| 509 | 20240219 | 104400 | 1284047400 | 18570 | 18570 | 18580 | 18570 | 234 |
| 510 | 20240219 | 104300 | 1279700930 | 18570 | 18570 | 18580 | 18570 | 32 |
| 511 | 20240219 | 104200 | 1279106580 | 18570 | 18570 | 18570 | 18560 | 779 |
| 512 | 20240219 | 104100 | 1264640720 | 18560 | 18570 | 18570 | 18560 | 238 |
| 513 | 20240219 | 104000 | 1260221640 | 18560 | 18560 | 18570 | 18560 | 48 |
| 514 | 20240219 | 103900 | 1259330600 | 18560 | 18570 | 18570 | 18560 | 17 |
| 515 | 20240219 | 103800 | 1259014970 | 18560 | 18550 | 18570 | 18550 | 346 |
| 516 | 20240219 | 103700 | 1252592860 | 18550 | 18560 | 18560 | 18550 | 83 |
| 517 | 20240219 | 103600 | 1251053060 | 18560 | 18560 | 18560 | 18550 | 227 |
| 518 | 20240219 | 103500 | 1246840000 | 18560 | 18560 | 18560 | 18550 | 236 |
| 519 | 20240219 | 103400 | 1242460130 | 18550 | 18570 | 18570 | 18550 | 1631 |
| 520 | 20240219 | 103300 | 1212176530 | 18570 | 18570 | 18580 | 18570 | 57 |
| 521 | 20240219 | 103200 | 1211117810 | 18570 | 18570 | 18580 | 18570 | 81 |
| 522 | 20240219 | 103100 | 1209613050 | 18570 | 18580 | 18580 | 18570 | 129 |
| 523 | 20240219 | 103000 | 1207216270 | 18570 | 18570 | 18580 | 18570 | 37 |
| 524 | 20240219 | 102900 | 1206529000 | 18570 | 18580 | 18580 | 18570 | 264 |
| 525 | 20240219 | 102800 | 1201624110 | 18580 | 18570 | 18580 | 18570 | 28 |
| 526 | 20240219 | 102700 | 1201104030 | 18580 | 18570 | 18580 | 18570 | 50 |
| 527 | 20240219 | 102600 | 1200175250 | 18570 | 18580 | 18580 | 18570 | 180 |
| 528 | 20240219 | 102500 | 1196831130 | 18570 | 18570 | 18580 | 18570 | 147 |
| 529 | 20240219 | 102400 | 1194101300 | 18580 | 18570 | 18580 | 18570 | 159 |
| 530 | 20240219 | 102300 | 1191148590 | 18570 | 18580 | 18580 | 18570 | 189 |
| 531 | 20240219 | 102200 | 1187637450 | 18580 | 18570 | 18580 | 18570 | 30 |
| 532 | 20240219 | 102100 | 1187080230 | 18570 | 18570 | 18580 | 18570 | 223 |
| 533 | 20240219 | 102000 | 1182938120 | 18570 | 18590 | 18590 | 18570 | 1247 |
| 534 | 20240219 | 101900 | 1159769210 | 18580 | 18580 | 18580 | 18580 | 61 |
| 535 | 20240219 | 101800 | 1158635830 | 18580 | 18590 | 18590 | 18580 | 17 |
| 536 | 20240219 | 101700 | 1158319960 | 18580 | 18590 | 18590 | 18580 | 233 |
| 537 | 20240219 | 101600 | 1153989000 | 18580 | 18580 | 18580 | 18580 | 0 |
| 538 | 20240219 | 101500 | 1153989000 | 18580 | 18580 | 18580 | 18570 | 153 |
| 539 | 20240219 | 101400 | 1151146440 | 18580 | 18580 | 18580 | 18580 | 58 |
| 540 | 20240219 | 101300 | 1150068800 | 18580 | 18580 | 18580 | 18570 | 226 |
| 541 | 20240219 | 101200 | 1145871260 | 18580 | 18570 | 18580 | 18570 | 26 |
| 542 | 20240219 | 101100 | 1145388340 | 18570 | 18570 | 18580 | 18570 | 1023 |
| 543 | 20240219 | 101000 | 1126386780 | 18570 | 18570 | 18580 | 18570 | 744 |
| 544 | 20240219 | 100900 | 1112567990 | 18570 | 18570 | 18570 | 18560 | 845 |
| 545 | 20240219 | 100800 | 1096877910 | 18570 | 18570 | 18580 | 18570 | 230 |
| 546 | 20240219 | 100700 | 1092605870 | 18580 | 18580 | 18580 | 18580 | 252 |
| 547 | 20240219 | 100600 | 1087923710 | 18590 | 18580 | 18590 | 18580 | 41 |
| 548 | 20240219 | 100500 | 1087161910 | 18580 | 18590 | 18590 | 18580 | 30 |
| 549 | 20240219 | 100400 | 1086604450 | 18590 | 18590 | 18590 | 18590 | 99 |
| 550 | 20240219 | 100300 | 1084764040 | 18580 | 18580 | 18580 | 18580 | 98 |
| 551 | 20240219 | 100200 | 1082943200 | 18590 | 18580 | 18590 | 18580 | 186 |
| 552 | 20240219 | 100100 | 1079485640 | 18590 | 18590 | 18590 | 18590 | 6 |
| 553 | 20240219 | 100000 | 1079374100 | 18590 | 18590 | 18590 | 18580 | 217 |
| 554 | 20240219 | 095900 | 1075340540 | 18590 | 18580 | 18590 | 18580 | 172 |
| 555 | 20240219 | 095800 | 1072143100 | 18580 | 18590 | 18590 | 18580 | 159 |
| 556 | 20240219 | 095700 | 1069188870 | 18590 | 18580 | 18590 | 18580 | 67 |
| 557 | 20240219 | 095600 | 1067943690 | 18580 | 18590 | 18590 | 18580 | 112 |
| 558 | 20240219 | 095500 | 1065861780 | 18590 | 18590 | 18600 | 18590 | 248 |
| 559 | 20240219 | 095400 | 1061251420 | 18590 | 18590 | 18600 | 18590 | 5 |
| 560 | 20240219 | 095300 | 1061158450 | 18590 | 18570 | 18590 | 18570 | 349 |
| 561 | 20240219 | 095200 | 1054670860 | 18590 | 18580 | 18590 | 18570 | 43 |
| 562 | 20240219 | 095100 | 1053872190 | 18580 | 18580 | 18590 | 18580 | 491 |
| 563 | 20240219 | 095000 | 1044746410 | 18580 | 18580 | 18580 | 18570 | 151 |
| 564 | 20240219 | 094900 | 1041941270 | 18570 | 18580 | 18580 | 18570 | 379 |
| 565 | 20240219 | 094800 | 1034902240 | 18580 | 18590 | 18590 | 18570 | 261 |
| 566 | 20240219 | 094700 | 1030052930 | 18590 | 18590 | 18600 | 18590 | 325 |
| 567 | 20240219 | 094600 | 1024009630 | 18590 | 18590 | 18600 | 18590 | 363 |
| 568 | 20240219 | 094500 | 1017261360 | 18600 | 18590 | 18600 | 18590 | 3482 |
| 569 | 20240219 | 094400 | 952508480 | 18590 | 18580 | 18590 | 18580 | 69 |
| 570 | 20240219 | 094300 | 951225800 | 18580 | 18570 | 18590 | 18570 | 466 |
| 571 | 20240219 | 094200 | 942566520 | 18570 | 18560 | 18570 | 18560 | 123 |
| 572 | 20240219 | 094100 | 940282620 | 18560 | 18570 | 18580 | 18560 | 281 |
| 573 | 20240219 | 094000 | 935063120 | 18570 | 18570 | 18570 | 18560 | 377 |
| 574 | 20240219 | 093900 | 928062400 | 18580 | 18580 | 18580 | 18570 | 116 |
| 575 | 20240219 | 093800 | 925908120 | 18580 | 18570 | 18580 | 18560 | 1274 |
| 576 | 20240219 | 093700 | 902250040 | 18570 | 18560 | 18570 | 18560 | 32 |
| 577 | 20240219 | 093600 | 901655950 | 18560 | 18570 | 18570 | 18560 | 64 |
| 578 | 20240219 | 093500 | 900467690 | 18570 | 18530 | 18570 | 18530 | 1937 |
| 579 | 20240219 | 093400 | 864534210 | 18520 | 18540 | 18540 | 18520 | 2259 |
| 580 | 20240219 | 093300 | 822673200 | 18540 | 18570 | 18570 | 18540 | 362 |
| 581 | 20240219 | 093200 | 815957070 | 18570 | 18580 | 18580 | 18560 | 368 |
| 582 | 20240219 | 093100 | 809123310 | 18570 | 18580 | 18580 | 18570 | 412 |
| 583 | 20240219 | 093000 | 801471310 | 18580 | 18590 | 18590 | 18580 | 853 |
| 584 | 20240219 | 092900 | 785616030 | 18590 | 18590 | 18600 | 18590 | 208 |
| 585 | 20240219 | 092800 | 781748230 | 18590 | 18600 | 18600 | 18590 | 390 |
| 586 | 20240219 | 092700 | 774495470 | 18600 | 18600 | 18600 | 18590 | 701 |
| 587 | 20240219 | 092600 | 761458470 | 18610 | 18610 | 18610 | 18600 | 756 |
| 588 | 20240219 | 092500 | 747395590 | 18600 | 18600 | 18610 | 18590 | 1345 |
| 589 | 20240219 | 092400 | 722376330 | 18600 | 18610 | 18610 | 18600 | 284 |
| 590 | 20240219 | 092300 | 717091270 | 18620 | 18620 | 18620 | 18610 | 1058 |
| 591 | 20240219 | 092200 | 697395640 | 18620 | 18610 | 18630 | 18610 | 2366 |
| 592 | 20240219 | 092100 | 653340890 | 18610 | 18590 | 18610 | 18590 | 6557 |
| 593 | 20240219 | 092000 | 531395190 | 18590 | 18570 | 18590 | 18570 | 2874 |
| 594 | 20240219 | 091900 | 477995460 | 18580 | 18560 | 18580 | 18550 | 1459 |
| 595 | 20240219 | 091800 | 450905090 | 18560 | 18570 | 18570 | 18560 | 1130 |
| 596 | 20240219 | 091700 | 429928550 | 18570 | 18570 | 18580 | 18570 | 1490 |
| 597 | 20240219 | 091600 | 402247820 | 18570 | 18550 | 18580 | 18550 | 1974 |
| 598 | 20240219 | 091500 | 365598660 | 18560 | 18530 | 18560 | 18530 | 1508 |
| 599 | 20240219 | 091400 | 337630780 | 18540 | 18530 | 18540 | 18530 | 2223 |
| 600 | 20240219 | 091300 | 296425430 | 18530 | 18510 | 18530 | 18510 | 2388 |
| 601 | 20240219 | 091200 | 252203880 | 18510 | 18510 | 18510 | 18510 | 716 |
| 602 | 20240219 | 091100 | 238950720 | 18510 | 18500 | 18520 | 18500 | 641 |
| 603 | 20240219 | 091000 | 227085360 | 18510 | 18490 | 18510 | 18490 | 1449 |
| 604 | 20240219 | 090900 | 200274540 | 18500 | 18490 | 18500 | 18490 | 613 |
| 605 | 20240219 | 090800 | 188940140 | 18490 | 18490 | 18500 | 18490 | 862 |
| 606 | 20240219 | 090700 | 173000160 | 18500 | 18510 | 18520 | 18500 | 1458 |
| 607 | 20240219 | 090600 | 146015000 | 18510 | 18480 | 18520 | 18470 | 4449 |
| 608 | 20240219 | 090500 | 63787830 | 18480 | 18460 | 18480 | 18450 | 607 |
| 609 | 20240219 | 090400 | 52577410 | 18420 | 18470 | 18470 | 18420 | 203 |
| 610 | 20240219 | 090300 | 48832850 | 18450 | 18450 | 18450 | 18420 | 830 |
| 611 | 20240219 | 090200 | 33526090 | 18440 | 18430 | 18450 | 18420 | 872 |
| 612 | 20240219 | 090100 | 17451530 | 18430 | 18390 | 18430 | 18380 | 408 |
| 613 | 20240219 | 090000 | 9942940 | 18400 | 18380 | 18400 | 18380 | 451 |