31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 5296 |
| 3 | 20240219 | 193300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 4 | 20240219 | 193200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 5 | 20240219 | 193100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 6 | 20240219 | 193000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 7 | 20240219 | 192900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 8 | 20240219 | 192800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 9 | 20240219 | 192700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 10 | 20240219 | 192600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 11 | 20240219 | 192500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 12 | 20240219 | 192400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 13 | 20240219 | 192300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 14 | 20240219 | 192200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 15 | 20240219 | 192100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 16 | 20240219 | 192000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 17 | 20240219 | 191900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 18 | 20240219 | 191800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 19 | 20240219 | 191700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 20 | 20240219 | 191600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 21 | 20240219 | 191500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 22 | 20240219 | 191400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 23 | 20240219 | 191300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 24 | 20240219 | 191200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 25 | 20240219 | 191100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 26 | 20240219 | 191000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 27 | 20240219 | 190900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 28 | 20240219 | 190800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 29 | 20240219 | 190700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 30 | 20240219 | 190600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 31 | 20240219 | 190500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 32 | 20240219 | 190400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 5296 |
| 33 | 20240219 | 190300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 34 | 20240219 | 190200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 35 | 20240219 | 190100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 36 | 20240219 | 190000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 37 | 20240219 | 185900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 38 | 20240219 | 185800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 39 | 20240219 | 185700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 40 | 20240219 | 185600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 41 | 20240219 | 185500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 42 | 20240219 | 185400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 43 | 20240219 | 185300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 44 | 20240219 | 185200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 45 | 20240219 | 185100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 46 | 20240219 | 185000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 47 | 20240219 | 184900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 48 | 20240219 | 184800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 49 | 20240219 | 184700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 50 | 20240219 | 184600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 51 | 20240219 | 184500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 52 | 20240219 | 184400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 53 | 20240219 | 184300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 54 | 20240219 | 184200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 55 | 20240219 | 184100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 56 | 20240219 | 184000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 57 | 20240219 | 183900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 58 | 20240219 | 183800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 59 | 20240219 | 183700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 60 | 20240219 | 183600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 61 | 20240219 | 183500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 62 | 20240219 | 183400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 5296 |
| 63 | 20240219 | 183300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 64 | 20240219 | 183200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 65 | 20240219 | 183100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 66 | 20240219 | 183000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 67 | 20240219 | 182900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 68 | 20240219 | 182800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 69 | 20240219 | 182700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 70 | 20240219 | 182600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 71 | 20240219 | 182500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 72 | 20240219 | 182400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 73 | 20240219 | 182300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 74 | 20240219 | 182200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 75 | 20240219 | 182100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 76 | 20240219 | 182000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 77 | 20240219 | 181900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 78 | 20240219 | 181800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 79 | 20240219 | 181700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 80 | 20240219 | 181600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 81 | 20240219 | 181500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 82 | 20240219 | 181400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 83 | 20240219 | 181300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 84 | 20240219 | 181200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 85 | 20240219 | 181100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 86 | 20240219 | 181000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 87 | 20240219 | 180900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 88 | 20240219 | 180800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 89 | 20240219 | 180700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 90 | 20240219 | 180600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 91 | 20240219 | 180500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 92 | 20240219 | 180400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 5296 |
| 93 | 20240219 | 180300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 94 | 20240219 | 180200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 95 | 20240219 | 180100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 96 | 20240219 | 180000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 97 | 20240219 | 175900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 98 | 20240219 | 175800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 99 | 20240219 | 175700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 100 | 20240219 | 175600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 101 | 20240219 | 175500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 102 | 20240219 | 175400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 103 | 20240219 | 175300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 104 | 20240219 | 175200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 105 | 20240219 | 175100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 106 | 20240219 | 175000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 107 | 20240219 | 174900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 108 | 20240219 | 174800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 109 | 20240219 | 174700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 110 | 20240219 | 174600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 111 | 20240219 | 174500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 112 | 20240219 | 174400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 113 | 20240219 | 174300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 114 | 20240219 | 174200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 115 | 20240219 | 174100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 116 | 20240219 | 174000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 117 | 20240219 | 173900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 118 | 20240219 | 173800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 119 | 20240219 | 173700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 120 | 20240219 | 173600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 121 | 20240219 | 173500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 122 | 20240219 | 173400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 5296 |
| 123 | 20240219 | 173300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 124 | 20240219 | 173200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 125 | 20240219 | 173100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 126 | 20240219 | 173000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 127 | 20240219 | 172900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 128 | 20240219 | 172800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 129 | 20240219 | 172700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 130 | 20240219 | 172600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 131 | 20240219 | 172500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 132 | 20240219 | 172400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 133 | 20240219 | 172300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 134 | 20240219 | 172200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 135 | 20240219 | 172100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 136 | 20240219 | 172000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 137 | 20240219 | 171900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 138 | 20240219 | 171800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 139 | 20240219 | 171700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 140 | 20240219 | 171600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 141 | 20240219 | 171500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 142 | 20240219 | 171400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 143 | 20240219 | 171300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 144 | 20240219 | 171200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 145 | 20240219 | 171100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 146 | 20240219 | 171000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 147 | 20240219 | 170900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 148 | 20240219 | 170800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 149 | 20240219 | 170700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 150 | 20240219 | 170600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 151 | 20240219 | 170500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 152 | 20240219 | 170400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 5296 |
| 153 | 20240219 | 170300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 154 | 20240219 | 170200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 155 | 20240219 | 170100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 156 | 20240219 | 170000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 157 | 20240219 | 165900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 158 | 20240219 | 165800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 159 | 20240219 | 165700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 160 | 20240219 | 165600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 161 | 20240219 | 165500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 162 | 20240219 | 165400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 163 | 20240219 | 165300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 164 | 20240219 | 165200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 165 | 20240219 | 165100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 166 | 20240219 | 165000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 167 | 20240219 | 164900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 168 | 20240219 | 164800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 169 | 20240219 | 164700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 170 | 20240219 | 164600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 171 | 20240219 | 164500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 172 | 20240219 | 164400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 173 | 20240219 | 164300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 174 | 20240219 | 164200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 175 | 20240219 | 164100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 176 | 20240219 | 164000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 177 | 20240219 | 163900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 178 | 20240219 | 163800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 179 | 20240219 | 163700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 180 | 20240219 | 163600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 181 | 20240219 | 163500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 182 | 20240219 | 163400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 5296 |
| 183 | 20240219 | 163300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 184 | 20240219 | 163200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 185 | 20240219 | 163100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 186 | 20240219 | 163000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20240219 | 162900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20240219 | 162800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20240219 | 162700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20240219 | 162600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20240219 | 162500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20240219 | 162400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20240219 | 162300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20240219 | 162200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20240219 | 162100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20240219 | 162000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 197 | 20240219 | 161900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 198 | 20240219 | 161800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 199 | 20240219 | 161700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 200 | 20240219 | 161600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 201 | 20240219 | 161500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 202 | 20240219 | 161400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 203 | 20240219 | 161300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 204 | 20240219 | 161200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 205 | 20240219 | 161100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 206 | 20240219 | 161000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 207 | 20240219 | 160900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 208 | 20240219 | 160800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 209 | 20240219 | 160700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 210 | 20240219 | 160600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 211 | 20240219 | 160500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 212 | 20240219 | 160400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 5296 |
| 213 | 20240219 | 160300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 214 | 20240219 | 160200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 215 | 20240219 | 160100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 216 | 20240219 | 160000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 217 | 20240219 | 155900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 218 | 20240219 | 155800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 219 | 20240219 | 155700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 220 | 20240219 | 155600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 221 | 20240219 | 155500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 222 | 20240219 | 155400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 223 | 20240219 | 155300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 224 | 20240219 | 155200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 225 | 20240219 | 155100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 226 | 20240219 | 155000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 227 | 20240219 | 154900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 228 | 20240219 | 154800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 229 | 20240219 | 154700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 230 | 20240219 | 154600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 231 | 20240219 | 154500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 232 | 20240219 | 154400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 233 | 20240219 | 154300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 234 | 20240219 | 154200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 235 | 20240219 | 154100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 236 | 20240219 | 154000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 237 | 20240219 | 153900 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 238 | 20240219 | 153800 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 239 | 20240219 | 153700 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 240 | 20240219 | 153600 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 241 | 20240219 | 153500 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 242 | 20240219 | 153400 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 5296 |
| 243 | 20240219 | 153300 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 244 | 20240219 | 153200 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 245 | 20240219 | 153100 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 246 | 20240219 | 153000 | 1479366255 | 4330 | 4330 | 4330 | 4330 | 5296 |
| 247 | 20240219 | 152900 | 1456434575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 248 | 20240219 | 152800 | 1456434575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 249 | 20240219 | 152700 | 1456434575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 250 | 20240219 | 152600 | 1456434575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 251 | 20240219 | 152500 | 1456434575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 252 | 20240219 | 152400 | 1456434575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 253 | 20240219 | 152300 | 1456434575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 254 | 20240219 | 152200 | 1456434575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 255 | 20240219 | 152100 | 1456434575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 256 | 20240219 | 152000 | 1456434575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 257 | 20240219 | 151900 | 1456434575 | 4330 | 4330 | 4330 | 4330 | 2 |
| 258 | 20240219 | 151800 | 1456425915 | 4330 | 4320 | 4330 | 4310 | 2379 |
| 259 | 20240219 | 151700 | 1446167455 | 4330 | 4330 | 4330 | 4330 | 0 |
| 260 | 20240219 | 151600 | 1446167455 | 4330 | 4315 | 4330 | 4315 | 201 |
| 261 | 20240219 | 151500 | 1445300125 | 4315 | 4315 | 4315 | 4315 | 100 |
| 262 | 20240219 | 151400 | 1444868625 | 4310 | 4315 | 4330 | 4310 | 670 |
| 263 | 20240219 | 151300 | 1441978590 | 4330 | 4330 | 4330 | 4330 | 27 |
| 264 | 20240219 | 151200 | 1441861680 | 4320 | 4325 | 4325 | 4320 | 296 |
| 265 | 20240219 | 151100 | 1440582655 | 4330 | 4330 | 4335 | 4330 | 71 |
| 266 | 20240219 | 151000 | 1440275125 | 4330 | 4330 | 4330 | 4330 | 141 |
| 267 | 20240219 | 150900 | 1439664595 | 4330 | 4330 | 4330 | 4330 | 117 |
| 268 | 20240219 | 150800 | 1439157985 | 4330 | 4330 | 4330 | 4330 | 1 |
| 269 | 20240219 | 150700 | 1439153655 | 4320 | 4320 | 4320 | 4310 | 480 |
| 270 | 20240219 | 150600 | 1437082045 | 4310 | 4330 | 4330 | 4310 | 172 |
| 271 | 20240219 | 150500 | 1436339785 | 4330 | 4330 | 4330 | 4310 | 2044 |
| 272 | 20240219 | 150400 | 1427506725 | 4310 | 4310 | 4310 | 4310 | 12 |
| 273 | 20240219 | 150300 | 1427455005 | 4330 | 4310 | 4330 | 4310 | 299 |
| 274 | 20240219 | 150200 | 1426166295 | 4310 | 4310 | 4310 | 4310 | 812 |
| 275 | 20240219 | 150100 | 1422666575 | 4310 | 4325 | 4325 | 4310 | 1497 |
| 276 | 20240219 | 150000 | 1416203290 | 4330 | 4330 | 4330 | 4330 | 0 |
| 277 | 20240219 | 145900 | 1416203290 | 4330 | 4330 | 4330 | 4330 | 7 |
| 278 | 20240219 | 145800 | 1416172980 | 4330 | 4330 | 4330 | 4320 | 360 |
| 279 | 20240219 | 145700 | 1414617180 | 4330 | 4330 | 4330 | 4330 | 250 |
| 280 | 20240219 | 145600 | 1413534680 | 4325 | 4325 | 4325 | 4325 | 105 |
| 281 | 20240219 | 145500 | 1413080555 | 4315 | 4325 | 4325 | 4315 | 29 |
| 282 | 20240219 | 145400 | 1412955140 | 4330 | 4330 | 4330 | 4330 | 61 |
| 283 | 20240219 | 145300 | 1412691010 | 4310 | 4310 | 4310 | 4310 | 250 |
| 284 | 20240219 | 145200 | 1411613510 | 4305 | 4305 | 4305 | 4305 | 131 |
| 285 | 20240219 | 145100 | 1411049555 | 4330 | 4330 | 4330 | 4330 | 0 |
| 286 | 20240219 | 145000 | 1411049555 | 4330 | 4330 | 4330 | 4330 | 205 |
| 287 | 20240219 | 144900 | 1410161905 | 4305 | 4320 | 4320 | 4305 | 10080 |
| 288 | 20240219 | 144800 | 1366696755 | 4320 | 4325 | 4325 | 4320 | 541 |
| 289 | 20240219 | 144700 | 1364357860 | 4325 | 4325 | 4325 | 4325 | 100 |
| 290 | 20240219 | 144600 | 1363925360 | 4325 | 4325 | 4325 | 4325 | 0 |
| 291 | 20240219 | 144500 | 1363925360 | 4325 | 4325 | 4325 | 4325 | 48 |
| 292 | 20240219 | 144400 | 1363717760 | 4325 | 4335 | 4335 | 4325 | 51 |
| 293 | 20240219 | 144300 | 1363497075 | 4335 | 4335 | 4335 | 4335 | 1 |
| 294 | 20240219 | 144200 | 1363492740 | 4335 | 4335 | 4335 | 4335 | 0 |
| 295 | 20240219 | 144100 | 1363492740 | 4335 | 4335 | 4335 | 4335 | 235 |
| 296 | 20240219 | 144000 | 1362474015 | 4340 | 4340 | 4340 | 4340 | 2 |
| 297 | 20240219 | 143900 | 1362465335 | 4340 | 4340 | 4340 | 4340 | 5 |
| 298 | 20240219 | 143800 | 1362443635 | 4340 | 4320 | 4340 | 4320 | 455 |
| 299 | 20240219 | 143700 | 1360477035 | 4320 | 4320 | 4320 | 4320 | 100 |
| 300 | 20240219 | 143600 | 1360045035 | 4325 | 4325 | 4325 | 4325 | 198 |
| 301 | 20240219 | 143500 | 1359188685 | 4325 | 4325 | 4325 | 4325 | 877 |
| 302 | 20240219 | 143400 | 1355395660 | 4325 | 4325 | 4335 | 4325 | 326 |
| 303 | 20240219 | 143300 | 1353984770 | 4320 | 4325 | 4325 | 4320 | 401 |
| 304 | 20240219 | 143200 | 1352250450 | 4325 | 4325 | 4325 | 4325 | 1110 |
| 305 | 20240219 | 143100 | 1347449700 | 4325 | 4325 | 4325 | 4325 | 590 |
| 306 | 20240219 | 143000 | 1344897950 | 4325 | 4330 | 4330 | 4325 | 230 |
| 307 | 20240219 | 142900 | 1343903050 | 4335 | 4330 | 4335 | 4330 | 1363 |
| 308 | 20240219 | 142800 | 1338001235 | 4340 | 4335 | 4340 | 4330 | 2533 |
| 309 | 20240219 | 142700 | 1327023040 | 4340 | 4340 | 4340 | 4340 | 1 |
| 310 | 20240219 | 142600 | 1327018700 | 4340 | 4335 | 4340 | 4335 | 6 |
| 311 | 20240219 | 142500 | 1326992680 | 4335 | 4335 | 4335 | 4335 | 450 |
| 312 | 20240219 | 142400 | 1325041930 | 4340 | 4340 | 4340 | 4340 | 26 |
| 313 | 20240219 | 142300 | 1324929090 | 4340 | 4340 | 4340 | 4340 | 115 |
| 314 | 20240219 | 142200 | 1324429990 | 4340 | 4340 | 4340 | 4340 | 1 |
| 315 | 20240219 | 142100 | 1324425650 | 4335 | 4335 | 4335 | 4335 | 600 |
| 316 | 20240219 | 142000 | 1321824650 | 4335 | 4340 | 4340 | 4335 | 350 |
| 317 | 20240219 | 141900 | 1320307025 | 4340 | 4340 | 4340 | 4340 | 175 |
| 318 | 20240219 | 141800 | 1319547525 | 4340 | 4345 | 4345 | 4340 | 1375 |
| 319 | 20240219 | 141700 | 1313580020 | 4345 | 4345 | 4345 | 4345 | 0 |
| 320 | 20240219 | 141600 | 1313580020 | 4345 | 4340 | 4345 | 4340 | 300 |
| 321 | 20240219 | 141500 | 1312277520 | 4345 | 4340 | 4345 | 4340 | 245 |
| 322 | 20240219 | 141400 | 1311213070 | 4340 | 4340 | 4340 | 4340 | 100 |
| 323 | 20240219 | 141300 | 1310779070 | 4340 | 4335 | 4340 | 4335 | 461 |
| 324 | 20240219 | 141200 | 1308780135 | 4335 | 4335 | 4335 | 4335 | 51 |
| 325 | 20240219 | 141100 | 1308559050 | 4335 | 4320 | 4335 | 4320 | 1446 |
| 326 | 20240219 | 141000 | 1302300075 | 4320 | 4320 | 4320 | 4320 | 672 |
| 327 | 20240219 | 140900 | 1299397035 | 4320 | 4320 | 4320 | 4320 | 0 |
| 328 | 20240219 | 140800 | 1299397035 | 4320 | 4320 | 4320 | 4320 | 717 |
| 329 | 20240219 | 140700 | 1296299595 | 4320 | 4320 | 4320 | 4320 | 403 |
| 330 | 20240219 | 140600 | 1294558635 | 4335 | 4335 | 4335 | 4335 | 1 |
| 331 | 20240219 | 140500 | 1294554300 | 4320 | 4320 | 4320 | 4320 | 23 |
| 332 | 20240219 | 140400 | 1294454940 | 4320 | 4320 | 4320 | 4320 | 125 |
| 333 | 20240219 | 140300 | 1293914940 | 4320 | 4330 | 4330 | 4320 | 1001 |
| 334 | 20240219 | 140200 | 1289590590 | 4330 | 4330 | 4330 | 4330 | 0 |
| 335 | 20240219 | 140100 | 1289590590 | 4330 | 4330 | 4330 | 4330 | 1 |
| 336 | 20240219 | 140000 | 1289586260 | 4330 | 4330 | 4335 | 4330 | 54 |
| 337 | 20240219 | 135900 | 1289352435 | 4330 | 4330 | 4330 | 4330 | 2 |
| 338 | 20240219 | 135800 | 1289343775 | 4335 | 4330 | 4335 | 4330 | 1001 |
| 339 | 20240219 | 135700 | 1285009440 | 4335 | 4325 | 4335 | 4320 | 113 |
| 340 | 20240219 | 135600 | 1284521180 | 4330 | 4335 | 4340 | 4330 | 11 |
| 341 | 20240219 | 135500 | 1284473515 | 4335 | 4325 | 4340 | 4325 | 4 |
| 342 | 20240219 | 135400 | 1284456180 | 4325 | 4325 | 4325 | 4325 | 0 |
| 343 | 20240219 | 135300 | 1284456180 | 4325 | 4325 | 4325 | 4325 | 4 |
| 344 | 20240219 | 135200 | 1284438880 | 4330 | 4330 | 4330 | 4330 | 0 |
| 345 | 20240219 | 135100 | 1284438880 | 4330 | 4330 | 4330 | 4330 | 1 |
| 346 | 20240219 | 135000 | 1284434550 | 4330 | 4340 | 4340 | 4330 | 278 |
| 347 | 20240219 | 134900 | 1283228060 | 4335 | 4340 | 4340 | 4335 | 3 |
| 348 | 20240219 | 134800 | 1283215045 | 4320 | 4325 | 4325 | 4320 | 31 |
| 349 | 20240219 | 134700 | 1283081005 | 4325 | 4325 | 4335 | 4325 | 275 |
| 350 | 20240219 | 134600 | 1281888900 | 4335 | 4330 | 4335 | 4330 | 121 |
| 351 | 20240219 | 134500 | 1281364470 | 4330 | 4325 | 4330 | 4325 | 104 |
| 352 | 20240219 | 134400 | 1280914160 | 4330 | 4330 | 4330 | 4330 | 4 |
| 353 | 20240219 | 134300 | 1280896840 | 4330 | 4330 | 4330 | 4330 | 7 |
| 354 | 20240219 | 134200 | 1280866530 | 4320 | 4325 | 4325 | 4320 | 1954 |
| 355 | 20240219 | 134100 | 1272424880 | 4325 | 4325 | 4325 | 4325 | 1 |
| 356 | 20240219 | 134000 | 1272420555 | 4320 | 4335 | 4335 | 4320 | 102 |
| 357 | 20240219 | 133900 | 1271979455 | 4320 | 4330 | 4330 | 4320 | 1130 |
| 358 | 20240219 | 133800 | 1267094205 | 4330 | 4330 | 4330 | 4330 | 0 |
| 359 | 20240219 | 133700 | 1267094205 | 4330 | 4330 | 4330 | 4330 | 400 |
| 360 | 20240219 | 133600 | 1265362205 | 4330 | 4330 | 4330 | 4330 | 771 |
| 361 | 20240219 | 133500 | 1262023775 | 4320 | 4320 | 4320 | 4320 | 100 |
| 362 | 20240219 | 133400 | 1261591775 | 4330 | 4325 | 4330 | 4325 | 545 |
| 363 | 20240219 | 133300 | 1259232830 | 4320 | 4325 | 4325 | 4320 | 205 |
| 364 | 20240219 | 133200 | 1258346230 | 4325 | 4325 | 4325 | 4325 | 570 |
| 365 | 20240219 | 133100 | 1255880980 | 4325 | 4325 | 4325 | 4325 | 90 |
| 366 | 20240219 | 133000 | 1255491730 | 4325 | 4325 | 4325 | 4325 | 0 |
| 367 | 20240219 | 132900 | 1255491730 | 4325 | 4330 | 4330 | 4325 | 120 |
| 368 | 20240219 | 132800 | 1254972230 | 4330 | 4330 | 4330 | 4330 | 1 |
| 369 | 20240219 | 132700 | 1254967900 | 4330 | 4325 | 4330 | 4325 | 220 |
| 370 | 20240219 | 132600 | 1254016250 | 4325 | 4325 | 4325 | 4325 | 0 |
| 371 | 20240219 | 132500 | 1254016250 | 4325 | 4320 | 4325 | 4320 | 498 |
| 372 | 20240219 | 132400 | 1251864785 | 4325 | 4325 | 4325 | 4320 | 706 |
| 373 | 20240219 | 132300 | 1248811340 | 4325 | 4330 | 4330 | 4325 | 160 |
| 374 | 20240219 | 132200 | 1248119315 | 4320 | 4325 | 4325 | 4320 | 1001 |
| 375 | 20240219 | 132100 | 1243794495 | 4330 | 4330 | 4330 | 4330 | 33 |
| 376 | 20240219 | 132000 | 1243651605 | 4330 | 4330 | 4330 | 4330 | 607 |
| 377 | 20240219 | 131900 | 1241023295 | 4320 | 4320 | 4320 | 4320 | 44 |
| 378 | 20240219 | 131800 | 1240833215 | 4330 | 4325 | 4330 | 4325 | 121 |
| 379 | 20240219 | 131700 | 1240309385 | 4325 | 4330 | 4330 | 4315 | 158 |
| 380 | 20240219 | 131600 | 1239625360 | 4315 | 4310 | 4315 | 4310 | 1395 |
| 381 | 20240219 | 131500 | 1233605940 | 4315 | 4315 | 4315 | 4315 | 2006 |
| 382 | 20240219 | 131400 | 1224950050 | 4315 | 4325 | 4325 | 4315 | 4664 |
| 383 | 20240219 | 131300 | 1204807080 | 4330 | 4330 | 4330 | 4330 | 0 |
| 384 | 20240219 | 131200 | 1204807080 | 4330 | 4325 | 4330 | 4325 | 144 |
| 385 | 20240219 | 131100 | 1204184275 | 4330 | 4330 | 4330 | 4330 | 1 |
| 386 | 20240219 | 131000 | 1204179945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 387 | 20240219 | 130900 | 1204179945 | 4330 | 4330 | 4330 | 4330 | 35 |
| 388 | 20240219 | 130800 | 1204028395 | 4330 | 4325 | 4330 | 4325 | 237 |
| 389 | 20240219 | 130700 | 1203003320 | 4330 | 4335 | 4335 | 4330 | 709 |
| 390 | 20240219 | 130600 | 1199933150 | 4330 | 4330 | 4330 | 4330 | 0 |
| 391 | 20240219 | 130500 | 1199933150 | 4330 | 4330 | 4330 | 4330 | 0 |
| 392 | 20240219 | 130400 | 1199933150 | 4330 | 4330 | 4330 | 4330 | 61 |
| 393 | 20240219 | 130300 | 1199669020 | 4330 | 4330 | 4330 | 4330 | 2 |
| 394 | 20240219 | 130200 | 1199660360 | 4330 | 4330 | 4330 | 4330 | 100 |
| 395 | 20240219 | 130100 | 1199227360 | 4330 | 4335 | 4340 | 4330 | 112 |
| 396 | 20240219 | 130000 | 1198741790 | 4335 | 4340 | 4340 | 4335 | 311 |
| 397 | 20240219 | 125900 | 1197393600 | 4330 | 4330 | 4330 | 4330 | 10 |
| 398 | 20240219 | 125800 | 1197350300 | 4330 | 4335 | 4335 | 4330 | 200 |
| 399 | 20240219 | 125700 | 1196483305 | 4335 | 4335 | 4340 | 4335 | 362 |
| 400 | 20240219 | 125600 | 1194914025 | 4335 | 4330 | 4335 | 4330 | 13 |
| 401 | 20240219 | 125500 | 1194857685 | 4330 | 4340 | 4340 | 4330 | 6 |
| 402 | 20240219 | 125400 | 1194831655 | 4340 | 4335 | 4340 | 4330 | 64 |
| 403 | 20240219 | 125300 | 1194554295 | 4335 | 4335 | 4335 | 4330 | 730 |
| 404 | 20240219 | 125200 | 1191389750 | 4335 | 4340 | 4340 | 4335 | 23 |
| 405 | 20240219 | 125100 | 1191290035 | 4325 | 4325 | 4325 | 4325 | 1 |
| 406 | 20240219 | 125000 | 1191285710 | 4350 | 4350 | 4350 | 4350 | 6 |
| 407 | 20240219 | 124900 | 1191259610 | 4355 | 4330 | 4355 | 4325 | 59 |
| 408 | 20240219 | 124800 | 1191003515 | 4335 | 4335 | 4335 | 4335 | 405 |
| 409 | 20240219 | 124700 | 1189247840 | 4315 | 4315 | 4315 | 4315 | 50 |
| 410 | 20240219 | 124600 | 1189032090 | 4315 | 4320 | 4320 | 4315 | 735 |
| 411 | 20240219 | 124500 | 1185860555 | 4315 | 4335 | 4335 | 4315 | 1350 |
| 412 | 20240219 | 124400 | 1180026675 | 4335 | 4325 | 4335 | 4320 | 1398 |
| 413 | 20240219 | 124300 | 1173985215 | 4320 | 4320 | 4320 | 4320 | 146 |
| 414 | 20240219 | 124200 | 1173354495 | 4325 | 4330 | 4345 | 4325 | 5047 |
| 415 | 20240219 | 124100 | 1151508380 | 4345 | 4330 | 4345 | 4330 | 633 |
| 416 | 20240219 | 124000 | 1148767475 | 4335 | 4335 | 4335 | 4335 | 1267 |
| 417 | 20240219 | 123900 | 1143275030 | 4340 | 4340 | 4345 | 4340 | 314 |
| 418 | 20240219 | 123800 | 1141912265 | 4345 | 4345 | 4345 | 4345 | 503 |
| 419 | 20240219 | 123700 | 1139726730 | 4350 | 4345 | 4350 | 4345 | 4 |
| 420 | 20240219 | 123600 | 1139709345 | 4350 | 4345 | 4350 | 4345 | 140 |
| 421 | 20240219 | 123500 | 1139101040 | 4345 | 4350 | 4350 | 4335 | 7 |
| 422 | 20240219 | 123400 | 1139070620 | 4335 | 4345 | 4345 | 4335 | 2127 |
| 423 | 20240219 | 123300 | 1129840150 | 4345 | 4345 | 4345 | 4345 | 52 |
| 424 | 20240219 | 123200 | 1129614210 | 4345 | 4350 | 4350 | 4345 | 100 |
| 425 | 20240219 | 123100 | 1129179705 | 4350 | 4350 | 4350 | 4350 | 3 |
| 426 | 20240219 | 123000 | 1129166655 | 4350 | 4350 | 4350 | 4350 | 2 |
| 427 | 20240219 | 122900 | 1129157955 | 4345 | 4350 | 4350 | 4345 | 103 |
| 428 | 20240219 | 122800 | 1128710405 | 4350 | 4345 | 4350 | 4345 | 56 |
| 429 | 20240219 | 122700 | 1128466825 | 4345 | 4345 | 4345 | 4345 | 0 |
| 430 | 20240219 | 122600 | 1128466825 | 4345 | 4345 | 4345 | 4345 | 0 |
| 431 | 20240219 | 122500 | 1128466825 | 4345 | 4345 | 4345 | 4345 | 1151 |
| 432 | 20240219 | 122400 | 1123465730 | 4345 | 4345 | 4345 | 4345 | 128 |
| 433 | 20240219 | 122300 | 1122909570 | 4355 | 4355 | 4355 | 4345 | 44 |
| 434 | 20240219 | 122200 | 1122718350 | 4350 | 4345 | 4350 | 4345 | 40 |
| 435 | 20240219 | 122100 | 1122544500 | 4350 | 4350 | 4350 | 4350 | 10 |
| 436 | 20240219 | 122000 | 1122501000 | 4350 | 4350 | 4350 | 4350 | 0 |
| 437 | 20240219 | 121900 | 1122501000 | 4350 | 4355 | 4355 | 4350 | 1383 |
| 438 | 20240219 | 121800 | 1116484650 | 4365 | 4360 | 4365 | 4360 | 2 |
| 439 | 20240219 | 121700 | 1116475925 | 4365 | 4365 | 4365 | 4365 | 0 |
| 440 | 20240219 | 121600 | 1116475925 | 4365 | 4365 | 4365 | 4365 | 20 |
| 441 | 20240219 | 121500 | 1116388625 | 4365 | 4365 | 4365 | 4365 | 1 |
| 442 | 20240219 | 121400 | 1116384260 | 4350 | 4350 | 4350 | 4350 | 701 |
| 443 | 20240219 | 121300 | 1113334910 | 4365 | 4350 | 4365 | 4350 | 5 |
| 444 | 20240219 | 121200 | 1113313145 | 4365 | 4355 | 4365 | 4355 | 85 |
| 445 | 20240219 | 121100 | 1112942860 | 4365 | 4360 | 4365 | 4360 | 110 |
| 446 | 20240219 | 121000 | 1112462960 | 4365 | 4365 | 4365 | 4365 | 1 |
| 447 | 20240219 | 120900 | 1112458595 | 4365 | 4370 | 4370 | 4355 | 971 |
| 448 | 20240219 | 120800 | 1108215660 | 4370 | 4360 | 4370 | 4360 | 301 |
| 449 | 20240219 | 120700 | 1106902170 | 4350 | 4350 | 4350 | 4350 | 0 |
| 450 | 20240219 | 120600 | 1106902170 | 4350 | 4350 | 4355 | 4350 | 237 |
| 451 | 20240219 | 120500 | 1105870765 | 4360 | 4355 | 4360 | 4355 | 62 |
| 452 | 20240219 | 120400 | 1105600450 | 4355 | 4355 | 4360 | 4350 | 18 |
| 453 | 20240219 | 120300 | 1105522060 | 4360 | 4360 | 4360 | 4360 | 1 |
| 454 | 20240219 | 120200 | 1105517700 | 4345 | 4360 | 4360 | 4345 | 21 |
| 455 | 20240219 | 120100 | 1105426290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 456 | 20240219 | 120000 | 1105426290 | 4345 | 4345 | 4350 | 4345 | 6 |
| 457 | 20240219 | 115900 | 1105400215 | 4340 | 4345 | 4345 | 4340 | 206 |
| 458 | 20240219 | 115800 | 1104505405 | 4345 | 4345 | 4345 | 4345 | 667 |
| 459 | 20240219 | 115700 | 1101607290 | 4350 | 4345 | 4350 | 4345 | 28 |
| 460 | 20240219 | 115600 | 1101485505 | 4345 | 4350 | 4350 | 4345 | 380 |
| 461 | 20240219 | 115500 | 1099832520 | 4350 | 4350 | 4350 | 4350 | 6 |
| 462 | 20240219 | 115400 | 1099806420 | 4350 | 4350 | 4350 | 4350 | 106 |
| 463 | 20240219 | 115300 | 1099345320 | 4360 | 4350 | 4360 | 4350 | 7 |
| 464 | 20240219 | 115200 | 1099314860 | 4350 | 4345 | 4360 | 4345 | 18 |
| 465 | 20240219 | 115100 | 1099236565 | 4345 | 4345 | 4345 | 4345 | 6 |
| 466 | 20240219 | 115000 | 1099210495 | 4345 | 4345 | 4345 | 4345 | 6 |
| 467 | 20240219 | 114900 | 1099184425 | 4350 | 4345 | 4350 | 4345 | 47 |
| 468 | 20240219 | 114800 | 1098980005 | 4350 | 4345 | 4350 | 4345 | 62 |
| 469 | 20240219 | 114700 | 1098710460 | 4345 | 4345 | 4345 | 4345 | 7 |
| 470 | 20240219 | 114600 | 1098680045 | 4345 | 4345 | 4350 | 4345 | 16 |
| 471 | 20240219 | 114500 | 1098610475 | 4350 | 4340 | 4355 | 4340 | 34 |
| 472 | 20240219 | 114400 | 1098462665 | 4340 | 4350 | 4350 | 4340 | 1348 |
| 473 | 20240219 | 114300 | 1092611245 | 4340 | 4340 | 4340 | 4340 | 6 |
| 474 | 20240219 | 114200 | 1092585205 | 4340 | 4340 | 4340 | 4340 | 6 |
| 475 | 20240219 | 114100 | 1092559165 | 4340 | 4340 | 4340 | 4330 | 2844 |
| 476 | 20240219 | 114000 | 1080221020 | 4340 | 4345 | 4345 | 4340 | 146 |
| 477 | 20240219 | 113900 | 1079586850 | 4345 | 4345 | 4345 | 4345 | 6 |
| 478 | 20240219 | 113800 | 1079560780 | 4370 | 4345 | 4370 | 4345 | 46 |
| 479 | 20240219 | 113700 | 1079360490 | 4345 | 4340 | 4345 | 4340 | 6 |
| 480 | 20240219 | 113600 | 1079334435 | 4340 | 4335 | 4355 | 4335 | 73 |
| 481 | 20240219 | 113500 | 1079017765 | 4335 | 4335 | 4335 | 4330 | 971 |
| 482 | 20240219 | 113400 | 1074808495 | 4335 | 4340 | 4340 | 4335 | 333 |
| 483 | 20240219 | 113300 | 1073363475 | 4340 | 4340 | 4340 | 4340 | 7 |
| 484 | 20240219 | 113200 | 1073333095 | 4340 | 4340 | 4345 | 4340 | 27 |
| 485 | 20240219 | 113100 | 1073215865 | 4340 | 4340 | 4340 | 4340 | 6 |
| 486 | 20240219 | 113000 | 1073189825 | 4340 | 4340 | 4340 | 4340 | 56 |
| 487 | 20240219 | 112900 | 1072946785 | 4340 | 4335 | 4340 | 4335 | 70 |
| 488 | 20240219 | 112800 | 1072643225 | 4335 | 4335 | 4335 | 4335 | 1608 |
| 489 | 20240219 | 112700 | 1065672545 | 4340 | 4350 | 4350 | 4340 | 5855 |
| 490 | 20240219 | 112600 | 1040241700 | 4355 | 4370 | 4370 | 4355 | 14 |
| 491 | 20240219 | 112500 | 1040180580 | 4370 | 4370 | 4370 | 4370 | 200 |
| 492 | 20240219 | 112400 | 1039306580 | 4370 | 4370 | 4370 | 4370 | 0 |
| 493 | 20240219 | 112300 | 1039306580 | 4370 | 4360 | 4370 | 4355 | 52 |
| 494 | 20240219 | 112200 | 1039079695 | 4355 | 4355 | 4355 | 4355 | 132 |
| 495 | 20240219 | 112100 | 1038504835 | 4355 | 4350 | 4355 | 4350 | 279 |
| 496 | 20240219 | 112000 | 1037291135 | 4350 | 4350 | 4350 | 4350 | 225 |
| 497 | 20240219 | 111900 | 1036312385 | 4350 | 4350 | 4350 | 4350 | 482 |
| 498 | 20240219 | 111800 | 1034215685 | 4350 | 4350 | 4350 | 4350 | 901 |
| 499 | 20240219 | 111700 | 1030296335 | 4350 | 4355 | 4355 | 4350 | 2193 |
| 500 | 20240219 | 111600 | 1020756510 | 4355 | 4360 | 4360 | 4355 | 110 |
| 501 | 20240219 | 111500 | 1020277410 | 4375 | 4355 | 4375 | 4350 | 232 |
| 502 | 20240219 | 111400 | 1019267080 | 4360 | 4350 | 4360 | 4350 | 392 |
| 503 | 20240219 | 111300 | 1017561155 | 4350 | 4375 | 4375 | 4350 | 60 |
| 504 | 20240219 | 111200 | 1017298905 | 4375 | 4360 | 4375 | 4360 | 360 |
| 505 | 20240219 | 111100 | 1015728060 | 4360 | 4360 | 4360 | 4360 | 71 |
| 506 | 20240219 | 111000 | 1015418500 | 4360 | 4350 | 4360 | 4350 | 45 |
| 507 | 20240219 | 110900 | 1015222740 | 4350 | 4360 | 4360 | 4350 | 101 |
| 508 | 20240219 | 110800 | 1014782390 | 4360 | 4345 | 4360 | 4345 | 1056 |
| 509 | 20240219 | 110700 | 1010193660 | 4345 | 4345 | 4345 | 4345 | 55 |
| 510 | 20240219 | 110600 | 1009954685 | 4345 | 4355 | 4355 | 4345 | 3172 |
| 511 | 20240219 | 110500 | 996170575 | 4355 | 4350 | 4355 | 4350 | 484 |
| 512 | 20240219 | 110400 | 994062945 | 4350 | 4345 | 4355 | 4345 | 68 |
| 513 | 20240219 | 110300 | 993767150 | 4345 | 4350 | 4350 | 4345 | 1946 |
| 514 | 20240219 | 110200 | 985303290 | 4355 | 4355 | 4355 | 4355 | 207 |
| 515 | 20240219 | 110100 | 984401805 | 4360 | 4360 | 4360 | 4360 | 55 |
| 516 | 20240219 | 110000 | 984162005 | 4360 | 4355 | 4360 | 4355 | 65 |
| 517 | 20240219 | 105900 | 983878825 | 4355 | 4355 | 4355 | 4350 | 5048 |
| 518 | 20240219 | 105800 | 961919885 | 4355 | 4355 | 4355 | 4355 | 300 |
| 519 | 20240219 | 105700 | 960613385 | 4350 | 4360 | 4360 | 4350 | 1080 |
| 520 | 20240219 | 105600 | 955914790 | 4355 | 4355 | 4355 | 4355 | 15 |
| 521 | 20240219 | 105500 | 955849465 | 4350 | 4365 | 4365 | 4350 | 5918 |
| 522 | 20240219 | 105400 | 930088480 | 4365 | 4375 | 4375 | 4365 | 469 |
| 523 | 20240219 | 105300 | 928038225 | 4380 | 4385 | 4385 | 4375 | 130 |
| 524 | 20240219 | 105200 | 927469090 | 4380 | 4375 | 4390 | 4375 | 23 |
| 525 | 20240219 | 105100 | 927368155 | 4365 | 4390 | 4390 | 4365 | 411 |
| 526 | 20240219 | 105000 | 925573830 | 4365 | 4370 | 4370 | 4365 | 70 |
| 527 | 20240219 | 104900 | 925268100 | 4390 | 4370 | 4390 | 4365 | 2351 |
| 528 | 20240219 | 104800 | 915000210 | 4370 | 4370 | 4370 | 4370 | 1441 |
| 529 | 20240219 | 104700 | 908703040 | 4370 | 4380 | 4380 | 4370 | 876 |
| 530 | 20240219 | 104600 | 904874705 | 4380 | 4380 | 4385 | 4380 | 116 |
| 531 | 20240219 | 104500 | 904366620 | 4390 | 4375 | 4390 | 4375 | 74 |
| 532 | 20240219 | 104400 | 904042855 | 4375 | 4375 | 4375 | 4375 | 1109 |
| 533 | 20240219 | 104300 | 899190980 | 4375 | 4390 | 4390 | 4375 | 595 |
| 534 | 20240219 | 104200 | 896585520 | 4390 | 4385 | 4390 | 4380 | 417 |
| 535 | 20240219 | 104100 | 894758385 | 4390 | 4390 | 4390 | 4390 | 49 |
| 536 | 20240219 | 104000 | 894543275 | 4400 | 4395 | 4400 | 4395 | 1088 |
| 537 | 20240219 | 103900 | 889756515 | 4395 | 4400 | 4400 | 4395 | 412 |
| 538 | 20240219 | 103800 | 887945740 | 4400 | 4400 | 4400 | 4400 | 381 |
| 539 | 20240219 | 103700 | 886269340 | 4400 | 4410 | 4420 | 4400 | 2317 |
| 540 | 20240219 | 103600 | 876071520 | 4410 | 4410 | 4410 | 4410 | 403 |
| 541 | 20240219 | 103500 | 874294290 | 4405 | 4405 | 4405 | 4405 | 723 |
| 542 | 20240219 | 103400 | 871109475 | 4410 | 4425 | 4435 | 4410 | 1328 |
| 543 | 20240219 | 103300 | 865247665 | 4425 | 4420 | 4425 | 4420 | 213 |
| 544 | 20240219 | 103200 | 864305950 | 4425 | 4435 | 4435 | 4425 | 53 |
| 545 | 20240219 | 103100 | 864071310 | 4430 | 4435 | 4435 | 4430 | 4 |
| 546 | 20240219 | 103000 | 864053585 | 4420 | 4420 | 4425 | 4420 | 145 |
| 547 | 20240219 | 102900 | 863412635 | 4420 | 4440 | 4445 | 4420 | 524 |
| 548 | 20240219 | 102800 | 861090845 | 4430 | 4435 | 4445 | 4430 | 349 |
| 549 | 20240219 | 102700 | 859541125 | 4435 | 4430 | 4440 | 4430 | 1925 |
| 550 | 20240219 | 102600 | 850999310 | 4430 | 4410 | 4430 | 4405 | 23 |
| 551 | 20240219 | 102500 | 850897780 | 4400 | 4415 | 4440 | 4400 | 1436 |
| 552 | 20240219 | 102400 | 844541945 | 4415 | 4400 | 4415 | 4400 | 3350 |
| 553 | 20240219 | 102300 | 829785205 | 4375 | 4375 | 4375 | 4375 | 46 |
| 554 | 20240219 | 102200 | 829583955 | 4370 | 4395 | 4400 | 4370 | 718 |
| 555 | 20240219 | 102100 | 826440835 | 4395 | 4395 | 4395 | 4395 | 119 |
| 556 | 20240219 | 102000 | 825917830 | 4365 | 4390 | 4395 | 4365 | 120 |
| 557 | 20240219 | 101900 | 825393500 | 4365 | 4390 | 4390 | 4365 | 2125 |
| 558 | 20240219 | 101800 | 816080375 | 4360 | 4360 | 4360 | 4360 | 105 |
| 559 | 20240219 | 101700 | 815622575 | 4360 | 4360 | 4360 | 4360 | 138 |
| 560 | 20240219 | 101600 | 815020895 | 4390 | 4390 | 4390 | 4390 | 13 |
| 561 | 20240219 | 101500 | 814963825 | 4390 | 4390 | 4390 | 4390 | 110 |
| 562 | 20240219 | 101400 | 814480925 | 4390 | 4390 | 4390 | 4390 | 203 |
| 563 | 20240219 | 101300 | 813589755 | 4390 | 4390 | 4390 | 4390 | 395 |
| 564 | 20240219 | 101200 | 811855705 | 4390 | 4385 | 4390 | 4385 | 103 |
| 565 | 20240219 | 101100 | 811403800 | 4355 | 4365 | 4365 | 4355 | 2860 |
| 566 | 20240219 | 101000 | 798941150 | 4365 | 4365 | 4365 | 4365 | 0 |
| 567 | 20240219 | 100900 | 798941150 | 4365 | 4365 | 4365 | 4365 | 0 |
| 568 | 20240219 | 100800 | 798941150 | 4365 | 4365 | 4390 | 4365 | 510 |
| 569 | 20240219 | 100700 | 796707500 | 4365 | 4365 | 4365 | 4360 | 2257 |
| 570 | 20240219 | 100600 | 786855700 | 4365 | 4390 | 4390 | 4365 | 53 |
| 571 | 20240219 | 100500 | 786624075 | 4390 | 4370 | 4390 | 4370 | 1819 |
| 572 | 20240219 | 100400 | 778675005 | 4390 | 4390 | 4390 | 4390 | 7 |
| 573 | 20240219 | 100300 | 778644275 | 4390 | 4390 | 4390 | 4370 | 1295 |
| 574 | 20240219 | 100200 | 772978340 | 4380 | 4390 | 4390 | 4380 | 307 |
| 575 | 20240219 | 100100 | 771632665 | 4390 | 4390 | 4390 | 4390 | 134 |
| 576 | 20240219 | 100000 | 771044405 | 4390 | 4400 | 4400 | 4390 | 5 |
| 577 | 20240219 | 095900 | 771022420 | 4400 | 4395 | 4400 | 4395 | 510 |
| 578 | 20240219 | 095800 | 768778460 | 4395 | 4400 | 4400 | 4395 | 13 |
| 579 | 20240219 | 095700 | 768721275 | 4400 | 4400 | 4400 | 4400 | 2 |
| 580 | 20240219 | 095600 | 768712475 | 4400 | 4400 | 4400 | 4380 | 304 |
| 581 | 20240219 | 095500 | 767378725 | 4405 | 4405 | 4405 | 4405 | 1 |
| 582 | 20240219 | 095400 | 767374320 | 4400 | 4405 | 4410 | 4390 | 711 |
| 583 | 20240219 | 095300 | 764243905 | 4405 | 4410 | 4410 | 4405 | 1700 |
| 584 | 20240219 | 095200 | 756746910 | 4410 | 4420 | 4420 | 4405 | 103 |
| 585 | 20240219 | 095100 | 756292300 | 4385 | 4410 | 4420 | 4385 | 2128 |
| 586 | 20240219 | 095000 | 746922120 | 4410 | 4385 | 4410 | 4385 | 1011 |
| 587 | 20240219 | 094900 | 742471790 | 4400 | 4400 | 4400 | 4400 | 1 |
| 588 | 20240219 | 094800 | 742467390 | 4380 | 4390 | 4390 | 4380 | 723 |
| 589 | 20240219 | 094700 | 739300400 | 4380 | 4400 | 4400 | 4380 | 1117 |
| 590 | 20240219 | 094600 | 734391825 | 4400 | 4390 | 4400 | 4385 | 830 |
| 591 | 20240219 | 094500 | 730743825 | 4390 | 4405 | 4405 | 4390 | 675 |
| 592 | 20240219 | 094400 | 727778220 | 4405 | 4395 | 4405 | 4395 | 3885 |
| 593 | 20240219 | 094300 | 710692615 | 4395 | 4395 | 4395 | 4395 | 3 |
| 594 | 20240219 | 094200 | 710679430 | 4390 | 4395 | 4395 | 4380 | 1450 |
| 595 | 20240219 | 094100 | 704312005 | 4395 | 4390 | 4395 | 4390 | 1335 |
| 596 | 20240219 | 094000 | 698447985 | 4380 | 4375 | 4380 | 4375 | 1815 |
| 597 | 20240219 | 093900 | 690498360 | 4375 | 4375 | 4380 | 4375 | 605 |
| 598 | 20240219 | 093800 | 687849395 | 4375 | 4375 | 4375 | 4375 | 1038 |
| 599 | 20240219 | 093700 | 683308145 | 4380 | 4380 | 4380 | 4380 | 301 |
| 600 | 20240219 | 093600 | 681989765 | 4380 | 4390 | 4390 | 4380 | 249 |
| 601 | 20240219 | 093500 | 680899135 | 4390 | 4375 | 4390 | 4375 | 600 |
| 602 | 20240219 | 093400 | 678269860 | 4375 | 4370 | 4375 | 4370 | 570 |
| 603 | 20240219 | 093300 | 675777960 | 4385 | 4380 | 4385 | 4360 | 1209 |
| 604 | 20240219 | 093200 | 670504570 | 4380 | 4380 | 4380 | 4360 | 856 |
| 605 | 20240219 | 093100 | 666767615 | 4380 | 4375 | 4380 | 4355 | 1900 |
| 606 | 20240219 | 093000 | 658478560 | 4380 | 4375 | 4380 | 4360 | 233 |
| 607 | 20240219 | 092900 | 657460760 | 4355 | 4370 | 4370 | 4355 | 573 |
| 608 | 20240219 | 092800 | 654963525 | 4370 | 4370 | 4370 | 4370 | 2757 |
| 609 | 20240219 | 092700 | 642915435 | 4375 | 4380 | 4380 | 4375 | 2006 |
| 610 | 20240219 | 092600 | 634129180 | 4380 | 4370 | 4380 | 4365 | 899 |
| 611 | 20240219 | 092500 | 630197885 | 4375 | 4375 | 4375 | 4375 | 3 |
| 612 | 20240219 | 092400 | 630184760 | 4375 | 4370 | 4375 | 4365 | 1064 |
| 613 | 20240219 | 092300 | 625533915 | 4380 | 4345 | 4380 | 4345 | 341 |
| 614 | 20240219 | 092200 | 624045830 | 4340 | 4345 | 4355 | 4330 | 4298 |
| 615 | 20240219 | 092100 | 605374835 | 4330 | 4335 | 4345 | 4330 | 762 |
| 616 | 20240219 | 092000 | 602071965 | 4335 | 4335 | 4340 | 4305 | 11087 |
| 617 | 20240219 | 091900 | 554276960 | 4340 | 4345 | 4345 | 4310 | 18925 |
| 618 | 20240219 | 091800 | 472646365 | 4345 | 4345 | 4345 | 4305 | 1916 |
| 619 | 20240219 | 091700 | 464357635 | 4340 | 4350 | 4350 | 4290 | 57120 |
| 620 | 20240219 | 091600 | 218159305 | 4350 | 4355 | 4365 | 4350 | 318 |
| 621 | 20240219 | 091500 | 216775985 | 4365 | 4350 | 4365 | 4350 | 432 |
| 622 | 20240219 | 091400 | 214895480 | 4340 | 4340 | 4350 | 4335 | 1518 |
| 623 | 20240219 | 091300 | 208309430 | 4355 | 4355 | 4355 | 4355 | 0 |
| 624 | 20240219 | 091200 | 208309430 | 4355 | 4345 | 4360 | 4335 | 8230 |
| 625 | 20240219 | 091100 | 172566170 | 4345 | 4365 | 4365 | 4345 | 2632 |
| 626 | 20240219 | 091000 | 161124525 | 4360 | 4360 | 4360 | 4350 | 206 |
| 627 | 20240219 | 090900 | 160227855 | 4365 | 4360 | 4370 | 4350 | 2756 |
| 628 | 20240219 | 090800 | 148235335 | 4350 | 4350 | 4350 | 4345 | 6858 |
| 629 | 20240219 | 090700 | 118407030 | 4350 | 4355 | 4375 | 4350 | 2620 |
| 630 | 20240219 | 090600 | 106999575 | 4355 | 4355 | 4375 | 4355 | 1793 |
| 631 | 20240219 | 090500 | 99189025 | 4355 | 4360 | 4365 | 4355 | 3928 |
| 632 | 20240219 | 090400 | 82071840 | 4360 | 4380 | 4405 | 4355 | 6195 |
| 633 | 20240219 | 090300 | 55032745 | 4405 | 4400 | 4410 | 4375 | 4242 |
| 634 | 20240219 | 090200 | 36379885 | 4400 | 4385 | 4400 | 4385 | 749 |
| 635 | 20240219 | 090100 | 33089680 | 4385 | 4355 | 4385 | 4355 | 597 |
| 636 | 20240219 | 090000 | 30475370 | 4355 | 4360 | 4360 | 4355 | 5393 |