30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 3649 |
| 3 | 20240219 | 182900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 4 | 20240219 | 182800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 5 | 20240219 | 182700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 6 | 20240219 | 182600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 7 | 20240219 | 182500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 8 | 20240219 | 182400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 9 | 20240219 | 182300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 10 | 20240219 | 182200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 11 | 20240219 | 182100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 12 | 20240219 | 182000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 13 | 20240219 | 181900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 14 | 20240219 | 181800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 15 | 20240219 | 181700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 16 | 20240219 | 181600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 17 | 20240219 | 181500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 18 | 20240219 | 181400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 19 | 20240219 | 181300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 20 | 20240219 | 181200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 21 | 20240219 | 181100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 22 | 20240219 | 181000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 23 | 20240219 | 180900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 24 | 20240219 | 180800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 25 | 20240219 | 180700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 26 | 20240219 | 180600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 27 | 20240219 | 180500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 28 | 20240219 | 180400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 29 | 20240219 | 180300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 30 | 20240219 | 180200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 31 | 20240219 | 180100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 32 | 20240219 | 180000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 3649 |
| 33 | 20240219 | 175900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 34 | 20240219 | 175800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 35 | 20240219 | 175700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 36 | 20240219 | 175600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 37 | 20240219 | 175500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 38 | 20240219 | 175400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 39 | 20240219 | 175300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 40 | 20240219 | 175200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 41 | 20240219 | 175100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 42 | 20240219 | 175000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 43 | 20240219 | 174900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 44 | 20240219 | 174800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 45 | 20240219 | 174700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 46 | 20240219 | 174600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 47 | 20240219 | 174500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 48 | 20240219 | 174400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 49 | 20240219 | 174300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 50 | 20240219 | 174200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 51 | 20240219 | 174100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 52 | 20240219 | 174000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 53 | 20240219 | 173900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 54 | 20240219 | 173800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 55 | 20240219 | 173700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 56 | 20240219 | 173600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 57 | 20240219 | 173500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 58 | 20240219 | 173400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 59 | 20240219 | 173300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 60 | 20240219 | 173200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 61 | 20240219 | 173100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 62 | 20240219 | 173000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 3649 |
| 63 | 20240219 | 172900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 64 | 20240219 | 172800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 65 | 20240219 | 172700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 66 | 20240219 | 172600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 67 | 20240219 | 172500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 68 | 20240219 | 172400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 69 | 20240219 | 172300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 70 | 20240219 | 172200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 71 | 20240219 | 172100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 72 | 20240219 | 172000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 73 | 20240219 | 171900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 74 | 20240219 | 171800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 75 | 20240219 | 171700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 76 | 20240219 | 171600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 77 | 20240219 | 171500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 78 | 20240219 | 171400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 79 | 20240219 | 171300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 80 | 20240219 | 171200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 81 | 20240219 | 171100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 82 | 20240219 | 171000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 83 | 20240219 | 170900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 84 | 20240219 | 170800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 85 | 20240219 | 170700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 86 | 20240219 | 170600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 87 | 20240219 | 170500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 88 | 20240219 | 170400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 89 | 20240219 | 170300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 90 | 20240219 | 170200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 91 | 20240219 | 170100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 92 | 20240219 | 170000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 3649 |
| 93 | 20240219 | 165900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 94 | 20240219 | 165800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 95 | 20240219 | 165700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 96 | 20240219 | 165600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 97 | 20240219 | 165500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 98 | 20240219 | 165400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 99 | 20240219 | 165300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 100 | 20240219 | 165200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 101 | 20240219 | 165100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 102 | 20240219 | 165000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 103 | 20240219 | 164900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 104 | 20240219 | 164800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 105 | 20240219 | 164700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 106 | 20240219 | 164600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 107 | 20240219 | 164500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 108 | 20240219 | 164400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 109 | 20240219 | 164300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 110 | 20240219 | 164200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 111 | 20240219 | 164100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 112 | 20240219 | 164000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 113 | 20240219 | 163900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 114 | 20240219 | 163800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 115 | 20240219 | 163700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 116 | 20240219 | 163600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 117 | 20240219 | 163500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 118 | 20240219 | 163400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 119 | 20240219 | 163300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 120 | 20240219 | 163200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 121 | 20240219 | 163100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 122 | 20240219 | 163000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 3649 |
| 123 | 20240219 | 162900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 124 | 20240219 | 162800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 125 | 20240219 | 162700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 126 | 20240219 | 162600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 127 | 20240219 | 162500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 128 | 20240219 | 162400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 129 | 20240219 | 162300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 130 | 20240219 | 162200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 131 | 20240219 | 162100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 132 | 20240219 | 162000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 133 | 20240219 | 161900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 134 | 20240219 | 161800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 135 | 20240219 | 161700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 136 | 20240219 | 161600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 137 | 20240219 | 161500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 138 | 20240219 | 161400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 139 | 20240219 | 161300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 140 | 20240219 | 161200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 141 | 20240219 | 161100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 142 | 20240219 | 161000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 143 | 20240219 | 160900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 144 | 20240219 | 160800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 145 | 20240219 | 160700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 146 | 20240219 | 160600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 147 | 20240219 | 160500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 148 | 20240219 | 160400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 149 | 20240219 | 160300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 150 | 20240219 | 160200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 151 | 20240219 | 160100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 152 | 20240219 | 160000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 3649 |
| 153 | 20240219 | 155900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 154 | 20240219 | 155800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 155 | 20240219 | 155700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 156 | 20240219 | 155600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 157 | 20240219 | 155500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 158 | 20240219 | 155400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 159 | 20240219 | 155300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 160 | 20240219 | 155200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 161 | 20240219 | 155100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 162 | 20240219 | 155000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 163 | 20240219 | 154900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 164 | 20240219 | 154800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 165 | 20240219 | 154700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 166 | 20240219 | 154600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 167 | 20240219 | 154500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 168 | 20240219 | 154400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 169 | 20240219 | 154300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 170 | 20240219 | 154200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 171 | 20240219 | 154100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 172 | 20240219 | 154000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 173 | 20240219 | 153900 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 174 | 20240219 | 153800 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 175 | 20240219 | 153700 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 176 | 20240219 | 153600 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 177 | 20240219 | 153500 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 178 | 20240219 | 153400 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 179 | 20240219 | 153300 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 180 | 20240219 | 153200 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 181 | 20240219 | 153100 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 0 |
| 182 | 20240219 | 153000 | 2064773940 | 17650 | 17650 | 17650 | 17650 | 7298 |
| 183 | 20240219 | 152900 | 2000369090 | 17640 | 17640 | 17640 | 17640 | 0 |
| 184 | 20240219 | 152800 | 2000369090 | 17640 | 17640 | 17640 | 17640 | 0 |
| 185 | 20240219 | 152700 | 2000369090 | 17640 | 17640 | 17640 | 17640 | 0 |
| 186 | 20240219 | 152600 | 2000369090 | 17640 | 17640 | 17640 | 17640 | 0 |
| 187 | 20240219 | 152500 | 2000369090 | 17640 | 17640 | 17640 | 17640 | 0 |
| 188 | 20240219 | 152400 | 2000369090 | 17640 | 17640 | 17640 | 17640 | 0 |
| 189 | 20240219 | 152300 | 2000369090 | 17640 | 17640 | 17640 | 17640 | 0 |
| 190 | 20240219 | 152200 | 2000369090 | 17640 | 17640 | 17640 | 17640 | 0 |
| 191 | 20240219 | 152100 | 2000369090 | 17640 | 17640 | 17640 | 17640 | 0 |
| 192 | 20240219 | 152000 | 2000369090 | 17640 | 17640 | 17640 | 17640 | 0 |
| 193 | 20240219 | 151900 | 2000369090 | 17640 | 17650 | 17650 | 17640 | 1077 |
| 194 | 20240219 | 151800 | 1981367870 | 17640 | 17640 | 17650 | 17640 | 666 |
| 195 | 20240219 | 151700 | 1969618990 | 17650 | 17650 | 17650 | 17640 | 301 |
| 196 | 20240219 | 151600 | 1964309160 | 17640 | 17640 | 17650 | 17640 | 610 |
| 197 | 20240219 | 151500 | 1953545810 | 17640 | 17640 | 17650 | 17640 | 76 |
| 198 | 20240219 | 151400 | 1952204940 | 17650 | 17650 | 17650 | 17640 | 135 |
| 199 | 20240219 | 151300 | 1949823350 | 17650 | 17630 | 17650 | 17630 | 285 |
| 200 | 20240219 | 151200 | 1944796040 | 17630 | 17600 | 17630 | 17600 | 197 |
| 201 | 20240219 | 151100 | 1941323240 | 17600 | 17620 | 17640 | 17600 | 1074 |
| 202 | 20240219 | 151000 | 1922420740 | 17600 | 17600 | 17620 | 17600 | 38 |
| 203 | 20240219 | 150900 | 1921751740 | 17600 | 17630 | 17630 | 17600 | 18 |
| 204 | 20240219 | 150800 | 1921434680 | 17630 | 17630 | 17650 | 17630 | 1157 |
| 205 | 20240219 | 150700 | 1901020310 | 17630 | 17630 | 17630 | 17630 | 55 |
| 206 | 20240219 | 150600 | 1900050660 | 17630 | 17610 | 17630 | 17610 | 1005 |
| 207 | 20240219 | 150500 | 1882333490 | 17610 | 17610 | 17610 | 17610 | 127 |
| 208 | 20240219 | 150400 | 1880097020 | 17600 | 17600 | 17610 | 17600 | 68 |
| 209 | 20240219 | 150300 | 1878899720 | 17600 | 17600 | 17600 | 17600 | 20 |
| 210 | 20240219 | 150200 | 1878547720 | 17600 | 17600 | 17600 | 17600 | 11 |
| 211 | 20240219 | 150100 | 1878354120 | 17600 | 17600 | 17600 | 17600 | 18 |
| 212 | 20240219 | 150000 | 1878037320 | 17600 | 17620 | 17620 | 17590 | 23 |
| 213 | 20240219 | 145900 | 1877632380 | 17590 | 17610 | 17620 | 17590 | 25 |
| 214 | 20240219 | 145800 | 1877192270 | 17610 | 17600 | 17610 | 17600 | 38 |
| 215 | 20240219 | 145700 | 1876523160 | 17620 | 17600 | 17620 | 17600 | 19 |
| 216 | 20240219 | 145600 | 1876188610 | 17590 | 17590 | 17620 | 17590 | 75 |
| 217 | 20240219 | 145500 | 1874868890 | 17590 | 17590 | 17630 | 17590 | 23 |
| 218 | 20240219 | 145400 | 1874464160 | 17630 | 17620 | 17630 | 17590 | 30 |
| 219 | 20240219 | 145300 | 1873935980 | 17620 | 17610 | 17630 | 17590 | 28 |
| 220 | 20240219 | 145200 | 1873442790 | 17610 | 17600 | 17630 | 17590 | 262 |
| 221 | 20240219 | 145100 | 1868827780 | 17610 | 17610 | 17610 | 17600 | 67 |
| 222 | 20240219 | 145000 | 1867647920 | 17610 | 17620 | 17620 | 17610 | 959 |
| 223 | 20240219 | 144900 | 1850759010 | 17620 | 17630 | 17630 | 17620 | 32 |
| 224 | 20240219 | 144800 | 1850194860 | 17630 | 17630 | 17640 | 17630 | 63 |
| 225 | 20240219 | 144700 | 1849084020 | 17630 | 17640 | 17640 | 17630 | 5 |
| 226 | 20240219 | 144600 | 1848995860 | 17630 | 17630 | 17640 | 17630 | 28 |
| 227 | 20240219 | 144500 | 1848502040 | 17630 | 17620 | 17640 | 17620 | 20 |
| 228 | 20240219 | 144400 | 1848149360 | 17630 | 17630 | 17640 | 17630 | 57 |
| 229 | 20240219 | 144300 | 1847144440 | 17630 | 17620 | 17630 | 17620 | 6 |
| 230 | 20240219 | 144200 | 1847038670 | 17640 | 17620 | 17640 | 17620 | 19 |
| 231 | 20240219 | 144100 | 1846703640 | 17640 | 17640 | 17640 | 17630 | 31 |
| 232 | 20240219 | 144000 | 1846156850 | 17620 | 17620 | 17640 | 17620 | 198 |
| 233 | 20240219 | 143900 | 1842667940 | 17640 | 17620 | 17640 | 17620 | 13 |
| 234 | 20240219 | 143800 | 1842438700 | 17630 | 17640 | 17640 | 17620 | 26 |
| 235 | 20240219 | 143700 | 1841980140 | 17640 | 17650 | 17650 | 17640 | 51 |
| 236 | 20240219 | 143600 | 1841080490 | 17640 | 17640 | 17650 | 17630 | 130 |
| 237 | 20240219 | 143500 | 1838786500 | 17630 | 17630 | 17650 | 17620 | 269 |
| 238 | 20240219 | 143400 | 1834043620 | 17640 | 17630 | 17640 | 17620 | 101 |
| 239 | 20240219 | 143300 | 1832262940 | 17620 | 17640 | 17640 | 17620 | 508 |
| 240 | 20240219 | 143200 | 1823302090 | 17640 | 17640 | 17650 | 17640 | 9 |
| 241 | 20240219 | 143100 | 1823143300 | 17640 | 17620 | 17650 | 17620 | 443 |
| 242 | 20240219 | 143000 | 1815329810 | 17630 | 17630 | 17630 | 17620 | 144 |
| 243 | 20240219 | 142900 | 1812791120 | 17640 | 17620 | 17640 | 17610 | 308 |
| 244 | 20240219 | 142800 | 1807364090 | 17610 | 17620 | 17620 | 17610 | 5 |
| 245 | 20240219 | 142700 | 1807276020 | 17610 | 17580 | 17620 | 17580 | 13 |
| 246 | 20240219 | 142600 | 1807047170 | 17610 | 17610 | 17610 | 17580 | 13 |
| 247 | 20240219 | 142500 | 1806818320 | 17600 | 17610 | 17610 | 17600 | 4 |
| 248 | 20240219 | 142400 | 1806747910 | 17620 | 17620 | 17620 | 17600 | 24 |
| 249 | 20240219 | 142300 | 1806325140 | 17610 | 17610 | 17620 | 17560 | 27 |
| 250 | 20240219 | 142200 | 1805849620 | 17560 | 17610 | 17620 | 17560 | 3727 |
| 251 | 20240219 | 142100 | 1740318630 | 17600 | 17620 | 17620 | 17600 | 262 |
| 252 | 20240219 | 142000 | 1735704800 | 17610 | 17630 | 17630 | 17610 | 22 |
| 253 | 20240219 | 141900 | 1735317010 | 17620 | 17630 | 17640 | 17610 | 831 |
| 254 | 20240219 | 141800 | 1720666560 | 17630 | 17630 | 17640 | 17630 | 16 |
| 255 | 20240219 | 141700 | 1720384380 | 17640 | 17630 | 17640 | 17630 | 16 |
| 256 | 20240219 | 141600 | 1720102200 | 17640 | 17630 | 17640 | 17630 | 95 |
| 257 | 20240219 | 141500 | 1718426450 | 17640 | 17640 | 17640 | 17630 | 20 |
| 258 | 20240219 | 141400 | 1718073680 | 17640 | 17630 | 17640 | 17630 | 44 |
| 259 | 20240219 | 141300 | 1717297570 | 17640 | 17630 | 17640 | 17630 | 8 |
| 260 | 20240219 | 141200 | 1717156500 | 17630 | 17640 | 17640 | 17630 | 6 |
| 261 | 20240219 | 141100 | 1717050690 | 17630 | 17630 | 17640 | 17630 | 589 |
| 262 | 20240219 | 141000 | 1706660800 | 17640 | 17640 | 17640 | 17630 | 107 |
| 263 | 20240219 | 140900 | 1704774370 | 17640 | 17630 | 17640 | 17630 | 4 |
| 264 | 20240219 | 140800 | 1704703820 | 17630 | 17650 | 17650 | 17630 | 11 |
| 265 | 20240219 | 140700 | 1704509790 | 17630 | 17640 | 17640 | 17630 | 751 |
| 266 | 20240219 | 140600 | 1691262200 | 17640 | 17630 | 17640 | 17630 | 38 |
| 267 | 20240219 | 140500 | 1690591910 | 17640 | 17640 | 17640 | 17640 | 42 |
| 268 | 20240219 | 140400 | 1689851030 | 17640 | 17630 | 17640 | 17630 | 354 |
| 269 | 20240219 | 140300 | 1683608290 | 17610 | 17610 | 17610 | 17610 | 1 |
| 270 | 20240219 | 140200 | 1683590680 | 17610 | 17610 | 17610 | 17610 | 1 |
| 271 | 20240219 | 140100 | 1683573070 | 17610 | 17610 | 17610 | 17610 | 1 |
| 272 | 20240219 | 140000 | 1683555460 | 17620 | 17620 | 17620 | 17620 | 1 |
| 273 | 20240219 | 135900 | 1683537840 | 17600 | 17630 | 17630 | 17600 | 122 |
| 274 | 20240219 | 135800 | 1681387010 | 17630 | 17600 | 17630 | 17600 | 2 |
| 275 | 20240219 | 135700 | 1681351780 | 17600 | 17600 | 17600 | 17600 | 1 |
| 276 | 20240219 | 135600 | 1681334180 | 17600 | 17600 | 17600 | 17600 | 2 |
| 277 | 20240219 | 135500 | 1681298980 | 17640 | 17650 | 17650 | 17640 | 364 |
| 278 | 20240219 | 135400 | 1674878010 | 17650 | 17640 | 17650 | 17640 | 102 |
| 279 | 20240219 | 135300 | 1673078390 | 17630 | 17640 | 17640 | 17630 | 259 |
| 280 | 20240219 | 135200 | 1668509650 | 17640 | 17620 | 17640 | 17620 | 2398 |
| 281 | 20240219 | 135100 | 1626246380 | 17610 | 17610 | 17610 | 17610 | 1 |
| 282 | 20240219 | 135000 | 1626228770 | 17610 | 17620 | 17620 | 17610 | 2 |
| 283 | 20240219 | 134900 | 1626193540 | 17600 | 17600 | 17600 | 17600 | 30 |
| 284 | 20240219 | 134800 | 1625665540 | 17600 | 17600 | 17600 | 17600 | 3 |
| 285 | 20240219 | 134700 | 1625612740 | 17610 | 17610 | 17610 | 17610 | 24 |
| 286 | 20240219 | 134600 | 1625190100 | 17610 | 17610 | 17610 | 17610 | 305 |
| 287 | 20240219 | 134500 | 1619819050 | 17610 | 17620 | 17620 | 17610 | 2 |
| 288 | 20240219 | 134400 | 1619783820 | 17600 | 17600 | 17600 | 17600 | 0 |
| 289 | 20240219 | 134300 | 1619783820 | 17600 | 17620 | 17620 | 17600 | 93 |
| 290 | 20240219 | 134200 | 1618145180 | 17620 | 17610 | 17630 | 17610 | 352 |
| 291 | 20240219 | 134100 | 1611942990 | 17600 | 17600 | 17600 | 17600 | 15 |
| 292 | 20240219 | 134000 | 1611678990 | 17600 | 17610 | 17610 | 17600 | 217 |
| 293 | 20240219 | 133900 | 1607859780 | 17610 | 17610 | 17610 | 17610 | 78 |
| 294 | 20240219 | 133800 | 1606486200 | 17610 | 17610 | 17610 | 17610 | 1 |
| 295 | 20240219 | 133700 | 1606468590 | 17600 | 17600 | 17600 | 17600 | 11 |
| 296 | 20240219 | 133600 | 1606274990 | 17590 | 17590 | 17590 | 17590 | 1 |
| 297 | 20240219 | 133500 | 1606257400 | 17610 | 17600 | 17610 | 17590 | 291 |
| 298 | 20240219 | 133400 | 1601135830 | 17600 | 17600 | 17600 | 17600 | 276 |
| 299 | 20240219 | 133300 | 1596278230 | 17600 | 17600 | 17600 | 17600 | 31 |
| 300 | 20240219 | 133200 | 1595732630 | 17600 | 17600 | 17600 | 17600 | 9 |
| 301 | 20240219 | 133100 | 1595574230 | 17600 | 17600 | 17600 | 17600 | 11 |
| 302 | 20240219 | 133000 | 1595380630 | 17600 | 17610 | 17610 | 17600 | 2 |
| 303 | 20240219 | 132900 | 1595345420 | 17610 | 17600 | 17610 | 17600 | 7 |
| 304 | 20240219 | 132800 | 1595222210 | 17600 | 17610 | 17610 | 17600 | 230 |
| 305 | 20240219 | 132700 | 1591173910 | 17600 | 17600 | 17600 | 17600 | 1 |
| 306 | 20240219 | 132600 | 1591156310 | 17600 | 17600 | 17600 | 17600 | 1 |
| 307 | 20240219 | 132500 | 1591138710 | 17580 | 17600 | 17600 | 17580 | 67 |
| 308 | 20240219 | 132400 | 1589960160 | 17610 | 17600 | 17610 | 17600 | 22 |
| 309 | 20240219 | 132300 | 1589572750 | 17600 | 17600 | 17600 | 17600 | 87 |
| 310 | 20240219 | 132200 | 1588041550 | 17600 | 17600 | 17600 | 17600 | 14 |
| 311 | 20240219 | 132100 | 1587795150 | 17600 | 17580 | 17600 | 17580 | 1957 |
| 312 | 20240219 | 132000 | 1553389090 | 17590 | 17600 | 17600 | 17590 | 108 |
| 313 | 20240219 | 131900 | 1551489360 | 17590 | 17590 | 17600 | 17590 | 53 |
| 314 | 20240219 | 131800 | 1550556590 | 17600 | 17600 | 17600 | 17600 | 3 |
| 315 | 20240219 | 131700 | 1550503790 | 17600 | 17610 | 17610 | 17600 | 46 |
| 316 | 20240219 | 131600 | 1549694090 | 17610 | 17600 | 17610 | 17600 | 429 |
| 317 | 20240219 | 131500 | 1542143570 | 17590 | 17600 | 17600 | 17590 | 2 |
| 318 | 20240219 | 131400 | 1542108380 | 17590 | 17590 | 17590 | 17590 | 1 |
| 319 | 20240219 | 131300 | 1542090790 | 17590 | 17610 | 17630 | 17590 | 140 |
| 320 | 20240219 | 131200 | 1539626710 | 17600 | 17610 | 17610 | 17600 | 2 |
| 321 | 20240219 | 131100 | 1539591500 | 17610 | 17610 | 17610 | 17610 | 341 |
| 322 | 20240219 | 131000 | 1533586490 | 17610 | 17620 | 17620 | 17610 | 391 |
| 323 | 20240219 | 130900 | 1526697080 | 17620 | 17620 | 17620 | 17620 | 200 |
| 324 | 20240219 | 130800 | 1523173080 | 17630 | 17630 | 17630 | 17630 | 75 |
| 325 | 20240219 | 130700 | 1521850830 | 17630 | 17630 | 17630 | 17630 | 239 |
| 326 | 20240219 | 130600 | 1517637260 | 17630 | 17630 | 17630 | 17630 | 9 |
| 327 | 20240219 | 130500 | 1517478590 | 17630 | 17640 | 17640 | 17630 | 2 |
| 328 | 20240219 | 130400 | 1517443320 | 17630 | 17630 | 17630 | 17630 | 218 |
| 329 | 20240219 | 130300 | 1513599980 | 17630 | 17620 | 17630 | 17620 | 12 |
| 330 | 20240219 | 130200 | 1513388430 | 17620 | 17620 | 17620 | 17620 | 11 |
| 331 | 20240219 | 130100 | 1513194610 | 17620 | 17620 | 17620 | 17620 | 105 |
| 332 | 20240219 | 130000 | 1511344510 | 17630 | 17630 | 17630 | 17630 | 38 |
| 333 | 20240219 | 125900 | 1510674570 | 17630 | 17620 | 17630 | 17620 | 22 |
| 334 | 20240219 | 125800 | 1510286800 | 17610 | 17610 | 17610 | 17610 | 1 |
| 335 | 20240219 | 125700 | 1510269190 | 17590 | 17590 | 17590 | 17590 | 1 |
| 336 | 20240219 | 125600 | 1510251600 | 17590 | 17590 | 17590 | 17590 | 1 |
| 337 | 20240219 | 125500 | 1510234010 | 17600 | 17600 | 17600 | 17600 | 33 |
| 338 | 20240219 | 125400 | 1509653210 | 17620 | 17620 | 17630 | 17620 | 767 |
| 339 | 20240219 | 125300 | 1496137260 | 17620 | 17620 | 17620 | 17620 | 2 |
| 340 | 20240219 | 125200 | 1496102020 | 17620 | 17610 | 17620 | 17610 | 52 |
| 341 | 20240219 | 125100 | 1495186290 | 17610 | 17610 | 17610 | 17610 | 1 |
| 342 | 20240219 | 125000 | 1495168680 | 17610 | 17620 | 17620 | 17610 | 3 |
| 343 | 20240219 | 124900 | 1495115840 | 17610 | 17610 | 17610 | 17610 | 200 |
| 344 | 20240219 | 124800 | 1491593840 | 17610 | 17620 | 17620 | 17610 | 33 |
| 345 | 20240219 | 124700 | 1491012390 | 17620 | 17620 | 17620 | 17620 | 82 |
| 346 | 20240219 | 124600 | 1489567550 | 17620 | 17610 | 17620 | 17610 | 109 |
| 347 | 20240219 | 124500 | 1487647980 | 17610 | 17620 | 17620 | 17610 | 15 |
| 348 | 20240219 | 124400 | 1487383810 | 17610 | 17580 | 17610 | 17580 | 234 |
| 349 | 20240219 | 124300 | 1483263100 | 17610 | 17600 | 17610 | 17600 | 323 |
| 350 | 20240219 | 124200 | 1477578040 | 17580 | 17580 | 17580 | 17580 | 0 |
| 351 | 20240219 | 124100 | 1477578040 | 17580 | 17600 | 17600 | 17580 | 92 |
| 352 | 20240219 | 124000 | 1475958860 | 17570 | 17570 | 17570 | 17570 | 0 |
| 353 | 20240219 | 123900 | 1475958860 | 17570 | 17570 | 17570 | 17570 | 36 |
| 354 | 20240219 | 123800 | 1475326340 | 17560 | 17600 | 17600 | 17560 | 2400 |
| 355 | 20240219 | 123700 | 1433164890 | 17600 | 17600 | 17600 | 17600 | 72 |
| 356 | 20240219 | 123600 | 1431897690 | 17600 | 17600 | 17600 | 17600 | 10 |
| 357 | 20240219 | 123500 | 1431721690 | 17610 | 17610 | 17620 | 17610 | 30 |
| 358 | 20240219 | 123400 | 1431193140 | 17610 | 17610 | 17610 | 17600 | 172 |
| 359 | 20240219 | 123300 | 1428164230 | 17620 | 17620 | 17620 | 17620 | 0 |
| 360 | 20240219 | 123200 | 1428164230 | 17620 | 17620 | 17620 | 17620 | 3 |
| 361 | 20240219 | 123100 | 1428111370 | 17620 | 17620 | 17620 | 17620 | 4 |
| 362 | 20240219 | 123000 | 1428040890 | 17620 | 17610 | 17620 | 17610 | 2 |
| 363 | 20240219 | 122900 | 1428005660 | 17620 | 17610 | 17620 | 17610 | 101 |
| 364 | 20240219 | 122800 | 1426227040 | 17610 | 17610 | 17610 | 17610 | 0 |
| 365 | 20240219 | 122700 | 1426227040 | 17610 | 17610 | 17610 | 17610 | 1 |
| 366 | 20240219 | 122600 | 1426209430 | 17620 | 17620 | 17620 | 17620 | 0 |
| 367 | 20240219 | 122500 | 1426209430 | 17620 | 17620 | 17620 | 17610 | 36 |
| 368 | 20240219 | 122400 | 1425575120 | 17620 | 17610 | 17620 | 17610 | 118 |
| 369 | 20240219 | 122300 | 1423496940 | 17610 | 17610 | 17610 | 17610 | 32 |
| 370 | 20240219 | 122200 | 1422933420 | 17590 | 17600 | 17610 | 17590 | 108 |
| 371 | 20240219 | 122100 | 1421032620 | 17590 | 17600 | 17600 | 17580 | 40 |
| 372 | 20240219 | 122000 | 1420329020 | 17590 | 17600 | 17600 | 17590 | 51 |
| 373 | 20240219 | 121900 | 1419431430 | 17580 | 17580 | 17580 | 17580 | 30 |
| 374 | 20240219 | 121800 | 1418904030 | 17580 | 17580 | 17580 | 17580 | 1 |
| 375 | 20240219 | 121700 | 1418886450 | 17580 | 17600 | 17600 | 17580 | 20 |
| 376 | 20240219 | 121600 | 1418534510 | 17600 | 17600 | 17600 | 17600 | 50 |
| 377 | 20240219 | 121500 | 1417654510 | 17580 | 17590 | 17590 | 17580 | 14 |
| 378 | 20240219 | 121400 | 1417408380 | 17580 | 17580 | 17580 | 17580 | 1266 |
| 379 | 20240219 | 121300 | 1395152100 | 17580 | 17590 | 17590 | 17580 | 178 |
| 380 | 20240219 | 121200 | 1392021090 | 17590 | 17600 | 17610 | 17590 | 217 |
| 381 | 20240219 | 121100 | 1388201780 | 17610 | 17600 | 17610 | 17600 | 31 |
| 382 | 20240219 | 121000 | 1387655880 | 17610 | 17610 | 17610 | 17610 | 1 |
| 383 | 20240219 | 120900 | 1387638270 | 17610 | 17610 | 17610 | 17610 | 8 |
| 384 | 20240219 | 120800 | 1387497390 | 17610 | 17600 | 17610 | 17600 | 17 |
| 385 | 20240219 | 120700 | 1387198180 | 17610 | 17610 | 17610 | 17610 | 0 |
| 386 | 20240219 | 120600 | 1387198180 | 17610 | 17610 | 17610 | 17610 | 76 |
| 387 | 20240219 | 120500 | 1385859820 | 17610 | 17610 | 17610 | 17610 | 36 |
| 388 | 20240219 | 120400 | 1385225860 | 17580 | 17580 | 17580 | 17580 | 21 |
| 389 | 20240219 | 120300 | 1384856680 | 17580 | 17580 | 17580 | 17580 | 0 |
| 390 | 20240219 | 120200 | 1384856680 | 17580 | 17620 | 17620 | 17580 | 56 |
| 391 | 20240219 | 120100 | 1383870760 | 17580 | 17580 | 17580 | 17580 | 85 |
| 392 | 20240219 | 120000 | 1382376460 | 17580 | 17610 | 17610 | 17580 | 428 |
| 393 | 20240219 | 115900 | 1374845150 | 17600 | 17600 | 17600 | 17590 | 471 |
| 394 | 20240219 | 115800 | 1366555560 | 17600 | 17600 | 17600 | 17600 | 0 |
| 395 | 20240219 | 115700 | 1366555560 | 17600 | 17600 | 17600 | 17600 | 3 |
| 396 | 20240219 | 115600 | 1366502760 | 17590 | 17590 | 17590 | 17590 | 83 |
| 397 | 20240219 | 115500 | 1365042790 | 17590 | 17590 | 17590 | 17590 | 6 |
| 398 | 20240219 | 115400 | 1364937250 | 17590 | 17580 | 17590 | 17580 | 237 |
| 399 | 20240219 | 115300 | 1360768470 | 17590 | 17590 | 17590 | 17590 | 0 |
| 400 | 20240219 | 115200 | 1360768470 | 17590 | 17590 | 17590 | 17580 | 349 |
| 401 | 20240219 | 115100 | 1354629590 | 17590 | 17590 | 17590 | 17590 | 0 |
| 402 | 20240219 | 115000 | 1354629590 | 17590 | 17590 | 17590 | 17590 | 1 |
| 403 | 20240219 | 114900 | 1354612000 | 17580 | 17580 | 17580 | 17580 | 1 |
| 404 | 20240219 | 114800 | 1354594420 | 17590 | 17590 | 17590 | 17590 | 0 |
| 405 | 20240219 | 114700 | 1354594420 | 17590 | 17590 | 17590 | 17590 | 1 |
| 406 | 20240219 | 114600 | 1354576830 | 17580 | 17580 | 17580 | 17580 | 50 |
| 407 | 20240219 | 114500 | 1353697830 | 17580 | 17590 | 17590 | 17580 | 202 |
| 408 | 20240219 | 114400 | 1350146660 | 17580 | 17580 | 17580 | 17580 | 1 |
| 409 | 20240219 | 114300 | 1350129080 | 17580 | 17580 | 17580 | 17580 | 0 |
| 410 | 20240219 | 114200 | 1350129080 | 17580 | 17580 | 17580 | 17580 | 1 |
| 411 | 20240219 | 114100 | 1350111500 | 17590 | 17590 | 17590 | 17590 | 101 |
| 412 | 20240219 | 114000 | 1348334910 | 17590 | 17590 | 17590 | 17590 | 0 |
| 413 | 20240219 | 113900 | 1348334910 | 17590 | 17580 | 17590 | 17580 | 50 |
| 414 | 20240219 | 113800 | 1347455770 | 17580 | 17580 | 17580 | 17580 | 1 |
| 415 | 20240219 | 113700 | 1347438190 | 17580 | 17580 | 17590 | 17580 | 91 |
| 416 | 20240219 | 113600 | 1345838090 | 17580 | 17580 | 17580 | 17580 | 349 |
| 417 | 20240219 | 113500 | 1339702670 | 17580 | 17570 | 17580 | 17570 | 45 |
| 418 | 20240219 | 113400 | 1338911640 | 17560 | 17560 | 17560 | 17560 | 1 |
| 419 | 20240219 | 113300 | 1338894080 | 17570 | 17570 | 17580 | 17560 | 365 |
| 420 | 20240219 | 113200 | 1332480740 | 17570 | 17570 | 17570 | 17570 | 166 |
| 421 | 20240219 | 113100 | 1329564120 | 17580 | 17580 | 17580 | 17580 | 60 |
| 422 | 20240219 | 113000 | 1328509320 | 17580 | 17570 | 17580 | 17570 | 9 |
| 423 | 20240219 | 112900 | 1328351110 | 17570 | 17560 | 17570 | 17560 | 39 |
| 424 | 20240219 | 112800 | 1327665910 | 17560 | 17560 | 17560 | 17560 | 1 |
| 425 | 20240219 | 112700 | 1327648350 | 17560 | 17560 | 17560 | 17560 | 0 |
| 426 | 20240219 | 112600 | 1327648350 | 17560 | 17560 | 17560 | 17560 | 1 |
| 427 | 20240219 | 112500 | 1327630790 | 17550 | 17550 | 17550 | 17550 | 0 |
| 428 | 20240219 | 112400 | 1327630790 | 17550 | 17590 | 17590 | 17550 | 602 |
| 429 | 20240219 | 112300 | 1317052280 | 17580 | 17580 | 17580 | 17580 | 41 |
| 430 | 20240219 | 112200 | 1316331500 | 17580 | 17580 | 17580 | 17580 | 31 |
| 431 | 20240219 | 112100 | 1315786520 | 17570 | 17570 | 17570 | 17570 | 1 |
| 432 | 20240219 | 112000 | 1315768950 | 17570 | 17560 | 17570 | 17560 | 91 |
| 433 | 20240219 | 111900 | 1314170720 | 17560 | 17570 | 17570 | 17560 | 404 |
| 434 | 20240219 | 111800 | 1307075700 | 17570 | 17570 | 17570 | 17570 | 68 |
| 435 | 20240219 | 111700 | 1305880940 | 17580 | 17580 | 17580 | 17580 | 30 |
| 436 | 20240219 | 111600 | 1305353540 | 17580 | 17580 | 17580 | 17580 | 300 |
| 437 | 20240219 | 111500 | 1300079540 | 17560 | 17560 | 17560 | 17560 | 0 |
| 438 | 20240219 | 111400 | 1300079540 | 17560 | 17560 | 17560 | 17560 | 1 |
| 439 | 20240219 | 111300 | 1300061980 | 17580 | 17580 | 17580 | 17580 | 66 |
| 440 | 20240219 | 111200 | 1298901700 | 17570 | 17570 | 17570 | 17570 | 99 |
| 441 | 20240219 | 111100 | 1297162270 | 17580 | 17590 | 17590 | 17580 | 555 |
| 442 | 20240219 | 111000 | 1287403270 | 17590 | 17600 | 17600 | 17590 | 111 |
| 443 | 20240219 | 110900 | 1285450100 | 17580 | 17580 | 17580 | 17580 | 0 |
| 444 | 20240219 | 110800 | 1285450100 | 17580 | 17580 | 17580 | 17580 | 1 |
| 445 | 20240219 | 110700 | 1285432520 | 17580 | 17580 | 17580 | 17580 | 1 |
| 446 | 20240219 | 110600 | 1285414940 | 17600 | 17600 | 17600 | 17600 | 1 |
| 447 | 20240219 | 110500 | 1285397340 | 17590 | 17590 | 17590 | 17590 | 2 |
| 448 | 20240219 | 110400 | 1285362160 | 17570 | 17590 | 17590 | 17570 | 2250 |
| 449 | 20240219 | 110300 | 1245798110 | 17590 | 17600 | 17600 | 17590 | 479 |
| 450 | 20240219 | 110200 | 1237367990 | 17610 | 17620 | 17620 | 17610 | 56 |
| 451 | 20240219 | 110100 | 1236381340 | 17620 | 17620 | 17620 | 17620 | 0 |
| 452 | 20240219 | 110000 | 1236381340 | 17620 | 17620 | 17630 | 17620 | 31 |
| 453 | 20240219 | 105900 | 1235835110 | 17630 | 17630 | 17630 | 17630 | 0 |
| 454 | 20240219 | 105800 | 1235835110 | 17630 | 17620 | 17630 | 17620 | 83 |
| 455 | 20240219 | 105700 | 1234372100 | 17620 | 17620 | 17620 | 17620 | 29 |
| 456 | 20240219 | 105600 | 1233861120 | 17580 | 17580 | 17580 | 17580 | 0 |
| 457 | 20240219 | 105500 | 1233861120 | 17580 | 17610 | 17630 | 17580 | 69 |
| 458 | 20240219 | 105400 | 1232645110 | 17610 | 17620 | 17620 | 17580 | 30 |
| 459 | 20240219 | 105300 | 1232117640 | 17580 | 17580 | 17580 | 17580 | 1 |
| 460 | 20240219 | 105200 | 1232100060 | 17570 | 17570 | 17570 | 17570 | 28 |
| 461 | 20240219 | 105100 | 1231608100 | 17570 | 17580 | 17580 | 17570 | 55 |
| 462 | 20240219 | 105000 | 1230641480 | 17580 | 17580 | 17580 | 17570 | 181 |
| 463 | 20240219 | 104900 | 1227459520 | 17560 | 17560 | 17560 | 17560 | 28 |
| 464 | 20240219 | 104800 | 1226967840 | 17560 | 17550 | 17560 | 17550 | 52 |
| 465 | 20240219 | 104700 | 1226055000 | 17560 | 17550 | 17560 | 17550 | 310 |
| 466 | 20240219 | 104600 | 1220614000 | 17550 | 17580 | 17580 | 17550 | 1310 |
| 467 | 20240219 | 104500 | 1197607390 | 17580 | 17570 | 17580 | 17570 | 29 |
| 468 | 20240219 | 104400 | 1197097850 | 17580 | 17580 | 17580 | 17580 | 2 |
| 469 | 20240219 | 104300 | 1197062690 | 17580 | 17580 | 17580 | 17570 | 116 |
| 470 | 20240219 | 104200 | 1195023700 | 17580 | 17580 | 17580 | 17580 | 51 |
| 471 | 20240219 | 104100 | 1194127120 | 17580 | 17570 | 17580 | 17570 | 101 |
| 472 | 20240219 | 104000 | 1192352500 | 17580 | 17640 | 17640 | 17580 | 242 |
| 473 | 20240219 | 103900 | 1188089140 | 17640 | 17560 | 17640 | 17560 | 170 |
| 474 | 20240219 | 103800 | 1185103860 | 17540 | 17540 | 17540 | 17540 | 25 |
| 475 | 20240219 | 103700 | 1184665360 | 17530 | 17530 | 17530 | 17530 | 203 |
| 476 | 20240219 | 103600 | 1181106770 | 17530 | 17540 | 17540 | 17530 | 4 |
| 477 | 20240219 | 103500 | 1181036620 | 17540 | 17550 | 17550 | 17540 | 26 |
| 478 | 20240219 | 103400 | 1180580570 | 17550 | 17560 | 17560 | 17550 | 84 |
| 479 | 20240219 | 103300 | 1179106280 | 17560 | 17560 | 17560 | 17560 | 64 |
| 480 | 20240219 | 103200 | 1177982440 | 17560 | 17560 | 17560 | 17560 | 0 |
| 481 | 20240219 | 103100 | 1177982440 | 17560 | 17560 | 17560 | 17560 | 84 |
| 482 | 20240219 | 103000 | 1176507400 | 17560 | 17580 | 17640 | 17560 | 76 |
| 483 | 20240219 | 102900 | 1175169430 | 17650 | 17550 | 17650 | 17540 | 706 |
| 484 | 20240219 | 102800 | 1162760580 | 17520 | 17520 | 17520 | 17520 | 28 |
| 485 | 20240219 | 102700 | 1162270020 | 17560 | 17550 | 17560 | 17520 | 619 |
| 486 | 20240219 | 102600 | 1151409180 | 17550 | 17550 | 17550 | 17550 | 55 |
| 487 | 20240219 | 102500 | 1150443930 | 17560 | 17550 | 17560 | 17550 | 101 |
| 488 | 20240219 | 102400 | 1148671370 | 17550 | 17570 | 17570 | 17550 | 1372 |
| 489 | 20240219 | 102300 | 1124569580 | 17570 | 17600 | 17600 | 17570 | 1507 |
| 490 | 20240219 | 102200 | 1098087570 | 17600 | 17610 | 17610 | 17600 | 53 |
| 491 | 20240219 | 102100 | 1097154530 | 17610 | 17630 | 17640 | 17610 | 160 |
| 492 | 20240219 | 102000 | 1094334430 | 17630 | 17600 | 17650 | 17600 | 326 |
| 493 | 20240219 | 101900 | 1088581440 | 17600 | 17660 | 17660 | 17600 | 166 |
| 494 | 20240219 | 101800 | 1085653000 | 17600 | 17600 | 17630 | 17600 | 150 |
| 495 | 20240219 | 101700 | 1083012250 | 17580 | 17580 | 17580 | 17580 | 0 |
| 496 | 20240219 | 101600 | 1083012250 | 17580 | 17570 | 17630 | 17570 | 176 |
| 497 | 20240219 | 101500 | 1079914430 | 17570 | 17590 | 17630 | 17570 | 1902 |
| 498 | 20240219 | 101400 | 1046474640 | 17580 | 17590 | 17590 | 17580 | 569 |
| 499 | 20240219 | 101300 | 1036470120 | 17570 | 17570 | 17630 | 17570 | 272 |
| 500 | 20240219 | 101200 | 1031677790 | 17550 | 17570 | 17630 | 17550 | 286 |
| 501 | 20240219 | 101100 | 1026656350 | 17630 | 17560 | 17630 | 17560 | 43 |
| 502 | 20240219 | 101000 | 1025900220 | 17660 | 17610 | 17680 | 17520 | 540 |
| 503 | 20240219 | 100900 | 1016400190 | 17610 | 17620 | 17620 | 17610 | 838 |
| 504 | 20240219 | 100800 | 1001640610 | 17620 | 17630 | 17670 | 17620 | 905 |
| 505 | 20240219 | 100700 | 985683500 | 17670 | 17660 | 17670 | 17640 | 391 |
| 506 | 20240219 | 100600 | 978781290 | 17660 | 17660 | 17660 | 17660 | 28 |
| 507 | 20240219 | 100500 | 978286810 | 17660 | 17650 | 17660 | 17650 | 30 |
| 508 | 20240219 | 100400 | 977757290 | 17660 | 17660 | 17660 | 17650 | 78 |
| 509 | 20240219 | 100300 | 976380410 | 17660 | 17660 | 17660 | 17660 | 10 |
| 510 | 20240219 | 100200 | 976203810 | 17650 | 17650 | 17650 | 17650 | 37 |
| 511 | 20240219 | 100100 | 975550760 | 17690 | 17660 | 17690 | 17660 | 106 |
| 512 | 20240219 | 100000 | 973678560 | 17660 | 17700 | 17700 | 17660 | 193 |
| 513 | 20240219 | 095900 | 970269180 | 17700 | 17650 | 17700 | 17650 | 30 |
| 514 | 20240219 | 095800 | 969739580 | 17650 | 17650 | 17650 | 17650 | 1 |
| 515 | 20240219 | 095700 | 969721930 | 17650 | 17680 | 17700 | 17650 | 2528 |
| 516 | 20240219 | 095600 | 925012900 | 17650 | 17690 | 17700 | 17650 | 399 |
| 517 | 20240219 | 095500 | 917966970 | 17690 | 17700 | 17700 | 17690 | 325 |
| 518 | 20240219 | 095400 | 912217710 | 17700 | 17700 | 17700 | 17690 | 314 |
| 519 | 20240219 | 095300 | 906661590 | 17700 | 17680 | 17700 | 17680 | 39 |
| 520 | 20240219 | 095200 | 905971850 | 17650 | 17650 | 17650 | 17650 | 0 |
| 521 | 20240219 | 095100 | 905971850 | 17650 | 17700 | 17710 | 17650 | 186 |
| 522 | 20240219 | 095000 | 902683190 | 17650 | 17650 | 17650 | 17640 | 192 |
| 523 | 20240219 | 094900 | 899295170 | 17710 | 17670 | 17710 | 17640 | 2134 |
| 524 | 20240219 | 094800 | 861602980 | 17670 | 17670 | 17720 | 17670 | 252 |
| 525 | 20240219 | 094700 | 857150010 | 17670 | 17690 | 17690 | 17670 | 1882 |
| 526 | 20240219 | 094600 | 823878950 | 17720 | 17720 | 17720 | 17720 | 78 |
| 527 | 20240219 | 094500 | 822496790 | 17690 | 17720 | 17720 | 17690 | 131 |
| 528 | 20240219 | 094400 | 820176640 | 17720 | 17690 | 17720 | 17690 | 64 |
| 529 | 20240219 | 094300 | 819043400 | 17720 | 17680 | 17740 | 17680 | 278 |
| 530 | 20240219 | 094200 | 814115090 | 17680 | 17700 | 17710 | 17680 | 2588 |
| 531 | 20240219 | 094100 | 768307120 | 17680 | 17710 | 17710 | 17680 | 959 |
| 532 | 20240219 | 094000 | 751346060 | 17740 | 17700 | 17740 | 17700 | 32 |
| 533 | 20240219 | 093900 | 750778420 | 17700 | 17740 | 17740 | 17700 | 29 |
| 534 | 20240219 | 093800 | 750265080 | 17740 | 17760 | 17760 | 17740 | 3019 |
| 535 | 20240219 | 093700 | 696701280 | 17750 | 17750 | 17750 | 17750 | 958 |
| 536 | 20240219 | 093600 | 679696780 | 17750 | 17730 | 17750 | 17730 | 1580 |
| 537 | 20240219 | 093500 | 651664790 | 17690 | 17720 | 17740 | 17690 | 420 |
| 538 | 20240219 | 093400 | 644226130 | 17720 | 17700 | 17720 | 17700 | 40 |
| 539 | 20240219 | 093300 | 643517410 | 17690 | 17740 | 17740 | 17690 | 172 |
| 540 | 20240219 | 093200 | 640468600 | 17740 | 17750 | 17750 | 17690 | 40 |
| 541 | 20240219 | 093100 | 639759940 | 17750 | 17680 | 17750 | 17680 | 1492 |
| 542 | 20240219 | 093000 | 613314810 | 17690 | 17760 | 17760 | 17690 | 1925 |
| 543 | 20240219 | 092900 | 579223190 | 17750 | 17760 | 17760 | 17750 | 261 |
| 544 | 20240219 | 092800 | 574590110 | 17750 | 17750 | 17760 | 17750 | 762 |
| 545 | 20240219 | 092700 | 561059470 | 17750 | 17740 | 17750 | 17740 | 218 |
| 546 | 20240219 | 092600 | 557190870 | 17740 | 17740 | 17740 | 17740 | 72 |
| 547 | 20240219 | 092500 | 555913590 | 17740 | 17740 | 17740 | 17710 | 631 |
| 548 | 20240219 | 092400 | 544724910 | 17750 | 17750 | 17750 | 17740 | 538 |
| 549 | 20240219 | 092300 | 535175820 | 17750 | 17750 | 17760 | 17750 | 329 |
| 550 | 20240219 | 092200 | 529334990 | 17760 | 17730 | 17760 | 17730 | 3480 |
| 551 | 20240219 | 092100 | 467590320 | 17730 | 17720 | 17740 | 17720 | 2226 |
| 552 | 20240219 | 092000 | 428131940 | 17710 | 17690 | 17710 | 17690 | 926 |
| 553 | 20240219 | 091900 | 411741360 | 17690 | 17690 | 17690 | 17690 | 151 |
| 554 | 20240219 | 091800 | 409070170 | 17690 | 17670 | 17700 | 17670 | 1794 |
| 555 | 20240219 | 091700 | 377335990 | 17670 | 17670 | 17680 | 17670 | 540 |
| 556 | 20240219 | 091600 | 367789530 | 17680 | 17670 | 17680 | 17660 | 145 |
| 557 | 20240219 | 091500 | 365228120 | 17670 | 17660 | 17680 | 17660 | 700 |
| 558 | 20240219 | 091400 | 352853660 | 17680 | 17670 | 17680 | 17670 | 2391 |
| 559 | 20240219 | 091300 | 310589740 | 17670 | 17680 | 17680 | 17670 | 148 |
| 560 | 20240219 | 091200 | 307974380 | 17670 | 17610 | 17680 | 17610 | 739 |
| 561 | 20240219 | 091100 | 294912580 | 17610 | 17660 | 17670 | 17610 | 361 |
| 562 | 20240219 | 091000 | 288535410 | 17660 | 17650 | 17660 | 17650 | 54 |
| 563 | 20240219 | 090900 | 287582280 | 17650 | 17630 | 17660 | 17480 | 3261 |
| 564 | 20240219 | 090800 | 230331210 | 17640 | 17610 | 17640 | 17610 | 368 |
| 565 | 20240219 | 090700 | 223850500 | 17640 | 17670 | 17670 | 17620 | 1865 |
| 566 | 20240219 | 090600 | 190940230 | 17680 | 17640 | 17690 | 17640 | 2121 |
| 567 | 20240219 | 090500 | 153472600 | 17640 | 17610 | 17650 | 17580 | 1950 |
| 568 | 20240219 | 090400 | 119136500 | 17570 | 17600 | 17600 | 17570 | 701 |
| 569 | 20240219 | 090300 | 106803880 | 17590 | 17620 | 17630 | 17590 | 1142 |
| 570 | 20240219 | 090200 | 86689240 | 17620 | 17570 | 17620 | 17570 | 2695 |
| 571 | 20240219 | 090100 | 39274470 | 17550 | 17470 | 17550 | 17470 | 1059 |
| 572 | 20240219 | 090000 | 20701740 | 17510 | 17510 | 17510 | 17470 | 1098 |