30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 22119 |
| 3 | 20240219 | 190200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 4 | 20240219 | 190100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 5 | 20240219 | 190000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 6 | 20240219 | 185900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 7 | 20240219 | 185800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 8 | 20240219 | 185700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 9 | 20240219 | 185600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 10 | 20240219 | 185500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 11 | 20240219 | 185400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 12 | 20240219 | 185300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 13 | 20240219 | 185200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 14 | 20240219 | 185100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 15 | 20240219 | 185000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 16 | 20240219 | 184900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 17 | 20240219 | 184800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 18 | 20240219 | 184700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 19 | 20240219 | 184600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 20 | 20240219 | 184500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 21 | 20240219 | 184400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 22 | 20240219 | 184300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 23 | 20240219 | 184200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 24 | 20240219 | 184100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 25 | 20240219 | 184000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 26 | 20240219 | 183900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 27 | 20240219 | 183800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 28 | 20240219 | 183700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 29 | 20240219 | 183600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 30 | 20240219 | 183500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 31 | 20240219 | 183400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 32 | 20240219 | 183300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 22119 |
| 33 | 20240219 | 183200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 34 | 20240219 | 183100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 35 | 20240219 | 183000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 36 | 20240219 | 182900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 37 | 20240219 | 182800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 38 | 20240219 | 182700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 39 | 20240219 | 182600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 40 | 20240219 | 182500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 41 | 20240219 | 182400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 42 | 20240219 | 182300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 43 | 20240219 | 182200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 44 | 20240219 | 182100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 45 | 20240219 | 182000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 46 | 20240219 | 181900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 47 | 20240219 | 181800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 48 | 20240219 | 181700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 49 | 20240219 | 181600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 50 | 20240219 | 181500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 51 | 20240219 | 181400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 52 | 20240219 | 181300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 53 | 20240219 | 181200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 54 | 20240219 | 181100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 55 | 20240219 | 181000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 56 | 20240219 | 180900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 57 | 20240219 | 180800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 58 | 20240219 | 180700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 59 | 20240219 | 180600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 60 | 20240219 | 180500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 61 | 20240219 | 180400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 62 | 20240219 | 180300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 22119 |
| 63 | 20240219 | 180200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 64 | 20240219 | 180100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 65 | 20240219 | 180000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 66 | 20240219 | 175900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 67 | 20240219 | 175800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 68 | 20240219 | 175700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 69 | 20240219 | 175600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 70 | 20240219 | 175500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 71 | 20240219 | 175400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 72 | 20240219 | 175300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 73 | 20240219 | 175200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 74 | 20240219 | 175100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 75 | 20240219 | 175000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 76 | 20240219 | 174900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 77 | 20240219 | 174800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 78 | 20240219 | 174700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 79 | 20240219 | 174600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 80 | 20240219 | 174500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 81 | 20240219 | 174400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 82 | 20240219 | 174300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 83 | 20240219 | 174200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 84 | 20240219 | 174100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 85 | 20240219 | 174000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 86 | 20240219 | 173900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 87 | 20240219 | 173800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 88 | 20240219 | 173700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 89 | 20240219 | 173600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 90 | 20240219 | 173500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 91 | 20240219 | 173400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 92 | 20240219 | 173300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 22119 |
| 93 | 20240219 | 173200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 94 | 20240219 | 173100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 95 | 20240219 | 173000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 96 | 20240219 | 172900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 97 | 20240219 | 172800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 98 | 20240219 | 172700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 99 | 20240219 | 172600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 100 | 20240219 | 172500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 101 | 20240219 | 172400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 102 | 20240219 | 172300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 103 | 20240219 | 172200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 104 | 20240219 | 172100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 105 | 20240219 | 172000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 106 | 20240219 | 171900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 107 | 20240219 | 171800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 108 | 20240219 | 171700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 109 | 20240219 | 171600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 110 | 20240219 | 171500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 111 | 20240219 | 171400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 112 | 20240219 | 171300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 113 | 20240219 | 171200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 114 | 20240219 | 171100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 115 | 20240219 | 171000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 116 | 20240219 | 170900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 117 | 20240219 | 170800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 118 | 20240219 | 170700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 119 | 20240219 | 170600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 120 | 20240219 | 170500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 121 | 20240219 | 170400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 122 | 20240219 | 170300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 22119 |
| 123 | 20240219 | 170200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 124 | 20240219 | 170100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 125 | 20240219 | 170000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 126 | 20240219 | 165900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 127 | 20240219 | 165800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 128 | 20240219 | 165700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 129 | 20240219 | 165600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 130 | 20240219 | 165500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 131 | 20240219 | 165400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 132 | 20240219 | 165300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 133 | 20240219 | 165200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 134 | 20240219 | 165100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 135 | 20240219 | 165000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 136 | 20240219 | 164900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 137 | 20240219 | 164800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 138 | 20240219 | 164700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 139 | 20240219 | 164600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 140 | 20240219 | 164500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 141 | 20240219 | 164400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 142 | 20240219 | 164300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 143 | 20240219 | 164200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 144 | 20240219 | 164100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 145 | 20240219 | 164000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 146 | 20240219 | 163900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 147 | 20240219 | 163800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 148 | 20240219 | 163700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 149 | 20240219 | 163600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 150 | 20240219 | 163500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 151 | 20240219 | 163400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 152 | 20240219 | 163300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 22119 |
| 153 | 20240219 | 163200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 154 | 20240219 | 163100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 155 | 20240219 | 163000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 156 | 20240219 | 162900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 157 | 20240219 | 162800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 158 | 20240219 | 162700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 159 | 20240219 | 162600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 160 | 20240219 | 162500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 161 | 20240219 | 162400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 162 | 20240219 | 162300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 163 | 20240219 | 162200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 164 | 20240219 | 162100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 165 | 20240219 | 162000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 166 | 20240219 | 161900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 167 | 20240219 | 161800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 168 | 20240219 | 161700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 169 | 20240219 | 161600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 170 | 20240219 | 161500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 171 | 20240219 | 161400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 172 | 20240219 | 161300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 173 | 20240219 | 161200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 174 | 20240219 | 161100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 175 | 20240219 | 161000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 176 | 20240219 | 160900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 177 | 20240219 | 160800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 178 | 20240219 | 160700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 179 | 20240219 | 160600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 180 | 20240219 | 160500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 181 | 20240219 | 160400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 182 | 20240219 | 160300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 22119 |
| 183 | 20240219 | 160200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 184 | 20240219 | 160100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 185 | 20240219 | 160000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 186 | 20240219 | 155900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 187 | 20240219 | 155800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 188 | 20240219 | 155700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 189 | 20240219 | 155600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 190 | 20240219 | 155500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 191 | 20240219 | 155400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 192 | 20240219 | 155300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 193 | 20240219 | 155200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 194 | 20240219 | 155100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 195 | 20240219 | 155000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 196 | 20240219 | 154900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 197 | 20240219 | 154800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 198 | 20240219 | 154700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 199 | 20240219 | 154600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 200 | 20240219 | 154500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 201 | 20240219 | 154400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 202 | 20240219 | 154300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 203 | 20240219 | 154200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 204 | 20240219 | 154100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 205 | 20240219 | 154000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 206 | 20240219 | 153900 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 207 | 20240219 | 153800 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 208 | 20240219 | 153700 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 209 | 20240219 | 153600 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 210 | 20240219 | 153500 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 211 | 20240219 | 153400 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 212 | 20240219 | 153300 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 22119 |
| 213 | 20240219 | 153200 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 214 | 20240219 | 153100 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 215 | 20240219 | 153000 | 2710251810 | 6490 | 6490 | 6490 | 6490 | 22119 |
| 216 | 20240219 | 152900 | 2566699500 | 6490 | 6490 | 6490 | 6490 | 0 |
| 217 | 20240219 | 152800 | 2566699500 | 6490 | 6490 | 6490 | 6490 | 0 |
| 218 | 20240219 | 152700 | 2566699500 | 6490 | 6490 | 6490 | 6490 | 0 |
| 219 | 20240219 | 152600 | 2566699500 | 6490 | 6490 | 6490 | 6490 | 0 |
| 220 | 20240219 | 152500 | 2566699500 | 6490 | 6490 | 6490 | 6490 | 0 |
| 221 | 20240219 | 152400 | 2566699500 | 6490 | 6490 | 6490 | 6490 | 0 |
| 222 | 20240219 | 152300 | 2566699500 | 6490 | 6490 | 6490 | 6490 | 0 |
| 223 | 20240219 | 152200 | 2566699500 | 6490 | 6490 | 6490 | 6490 | 0 |
| 224 | 20240219 | 152100 | 2566699500 | 6490 | 6490 | 6490 | 6490 | 0 |
| 225 | 20240219 | 152000 | 2566699500 | 6490 | 6490 | 6490 | 6490 | 0 |
| 226 | 20240219 | 151900 | 2566699500 | 6490 | 6480 | 6490 | 6480 | 1448 |
| 227 | 20240219 | 151800 | 2557307050 | 6490 | 6480 | 6490 | 6480 | 43 |
| 228 | 20240219 | 151700 | 2557028210 | 6480 | 6480 | 6490 | 6480 | 216 |
| 229 | 20240219 | 151600 | 2555628000 | 6480 | 6480 | 6490 | 6480 | 1367 |
| 230 | 20240219 | 151500 | 2546769240 | 6480 | 6480 | 6490 | 6480 | 105 |
| 231 | 20240219 | 151400 | 2546088830 | 6490 | 6480 | 6490 | 6480 | 576 |
| 232 | 20240219 | 151300 | 2542356340 | 6480 | 6480 | 6490 | 6480 | 248 |
| 233 | 20240219 | 151200 | 2540749070 | 6480 | 6480 | 6490 | 6480 | 64 |
| 234 | 20240219 | 151100 | 2540334300 | 6490 | 6490 | 6490 | 6480 | 4036 |
| 235 | 20240219 | 151000 | 2514140870 | 6490 | 6480 | 6490 | 6480 | 59 |
| 236 | 20240219 | 150900 | 2513758310 | 6490 | 6480 | 6490 | 6480 | 2344 |
| 237 | 20240219 | 150800 | 2498546170 | 6480 | 6480 | 6490 | 6480 | 300 |
| 238 | 20240219 | 150700 | 2496601970 | 6490 | 6490 | 6490 | 6480 | 72 |
| 239 | 20240219 | 150600 | 2496135140 | 6490 | 6490 | 6490 | 6480 | 36 |
| 240 | 20240219 | 150500 | 2495901620 | 6490 | 6480 | 6500 | 6480 | 1097 |
| 241 | 20240219 | 150400 | 2488782060 | 6480 | 6480 | 6500 | 6480 | 4139 |
| 242 | 20240219 | 150300 | 2461914490 | 6480 | 6480 | 6480 | 6480 | 1014 |
| 243 | 20240219 | 150200 | 2455343770 | 6480 | 6490 | 6490 | 6480 | 124 |
| 244 | 20240219 | 150100 | 2454539890 | 6480 | 6480 | 6490 | 6480 | 105 |
| 245 | 20240219 | 150000 | 2453858730 | 6480 | 6480 | 6490 | 6480 | 660 |
| 246 | 20240219 | 145900 | 2449575920 | 6480 | 6480 | 6480 | 6480 | 217 |
| 247 | 20240219 | 145800 | 2448169760 | 6480 | 6480 | 6490 | 6480 | 550 |
| 248 | 20240219 | 145700 | 2444605740 | 6480 | 6490 | 6490 | 6480 | 338 |
| 249 | 20240219 | 145600 | 2442415440 | 6480 | 6480 | 6490 | 6480 | 3056 |
| 250 | 20240219 | 145500 | 2422582360 | 6480 | 6480 | 6480 | 6480 | 154 |
| 251 | 20240219 | 145400 | 2421584440 | 6490 | 6480 | 6490 | 6480 | 105 |
| 252 | 20240219 | 145300 | 2420903790 | 6480 | 6490 | 6490 | 6480 | 1237 |
| 253 | 20240219 | 145200 | 2412875740 | 6490 | 6490 | 6490 | 6490 | 124 |
| 254 | 20240219 | 145100 | 2412070980 | 6490 | 6480 | 6490 | 6480 | 956 |
| 255 | 20240219 | 145000 | 2405867010 | 6480 | 6480 | 6490 | 6480 | 229 |
| 256 | 20240219 | 144900 | 2404381090 | 6490 | 6480 | 6490 | 6480 | 54 |
| 257 | 20240219 | 144800 | 2404030670 | 6480 | 6490 | 6490 | 6480 | 317 |
| 258 | 20240219 | 144700 | 2401974790 | 6490 | 6490 | 6490 | 6490 | 1183 |
| 259 | 20240219 | 144600 | 2394297120 | 6480 | 6480 | 6480 | 6480 | 45 |
| 260 | 20240219 | 144500 | 2394005520 | 6480 | 6480 | 6480 | 6480 | 40 |
| 261 | 20240219 | 144400 | 2393746320 | 6480 | 6480 | 6480 | 6480 | 8 |
| 262 | 20240219 | 144300 | 2393694480 | 6480 | 6490 | 6490 | 6480 | 1166 |
| 263 | 20240219 | 144200 | 2386131640 | 6490 | 6490 | 6490 | 6480 | 500 |
| 264 | 20240219 | 144100 | 2382887450 | 6490 | 6500 | 6500 | 6490 | 152 |
| 265 | 20240219 | 144000 | 2381900950 | 6490 | 6480 | 6490 | 6480 | 741 |
| 266 | 20240219 | 143900 | 2377092010 | 6480 | 6490 | 6490 | 6480 | 29 |
| 267 | 20240219 | 143800 | 2376904060 | 6490 | 6490 | 6490 | 6480 | 423 |
| 268 | 20240219 | 143700 | 2374158850 | 6480 | 6480 | 6490 | 6480 | 4419 |
| 269 | 20240219 | 143600 | 2345489630 | 6480 | 6480 | 6480 | 6480 | 542 |
| 270 | 20240219 | 143500 | 2341977470 | 6480 | 6480 | 6480 | 6480 | 14 |
| 271 | 20240219 | 143400 | 2341886750 | 6480 | 6480 | 6480 | 6480 | 54 |
| 272 | 20240219 | 143300 | 2341536830 | 6480 | 6480 | 6480 | 6480 | 380 |
| 273 | 20240219 | 143200 | 2339074430 | 6480 | 6480 | 6480 | 6480 | 15 |
| 274 | 20240219 | 143100 | 2338977230 | 6480 | 6480 | 6480 | 6480 | 183 |
| 275 | 20240219 | 143000 | 2337791390 | 6480 | 6480 | 6490 | 6480 | 72 |
| 276 | 20240219 | 142900 | 2337324450 | 6480 | 6480 | 6500 | 6480 | 940 |
| 277 | 20240219 | 142800 | 2331228370 | 6480 | 6490 | 6490 | 6480 | 1515 |
| 278 | 20240219 | 142700 | 2321396310 | 6490 | 6480 | 6490 | 6480 | 927 |
| 279 | 20240219 | 142600 | 2315380140 | 6480 | 6480 | 6480 | 6480 | 193 |
| 280 | 20240219 | 142500 | 2314129500 | 6490 | 6500 | 6500 | 6490 | 494 |
| 281 | 20240219 | 142400 | 2310923310 | 6490 | 6490 | 6490 | 6480 | 387 |
| 282 | 20240219 | 142300 | 2308411700 | 6490 | 6480 | 6490 | 6480 | 1979 |
| 283 | 20240219 | 142200 | 2295568300 | 6490 | 6480 | 6490 | 6480 | 1165 |
| 284 | 20240219 | 142100 | 2288008070 | 6480 | 6480 | 6480 | 6480 | 40 |
| 285 | 20240219 | 142000 | 2287748870 | 6480 | 6480 | 6490 | 6480 | 987 |
| 286 | 20240219 | 141900 | 2281344550 | 6480 | 6490 | 6500 | 6480 | 5115 |
| 287 | 20240219 | 141800 | 2248148570 | 6490 | 6490 | 6500 | 6490 | 199 |
| 288 | 20240219 | 141700 | 2246856810 | 6490 | 6490 | 6490 | 6490 | 193 |
| 289 | 20240219 | 141600 | 2245604240 | 6490 | 6490 | 6500 | 6490 | 357 |
| 290 | 20240219 | 141500 | 2243287280 | 6490 | 6490 | 6500 | 6490 | 166 |
| 291 | 20240219 | 141400 | 2242209800 | 6490 | 6490 | 6490 | 6490 | 1139 |
| 292 | 20240219 | 141300 | 2234817690 | 6490 | 6490 | 6490 | 6490 | 659 |
| 293 | 20240219 | 141200 | 2230540780 | 6490 | 6490 | 6490 | 6490 | 475 |
| 294 | 20240219 | 141100 | 2227458030 | 6480 | 6490 | 6500 | 6480 | 17848 |
| 295 | 20240219 | 141000 | 2111633000 | 6480 | 6490 | 6490 | 6480 | 893 |
| 296 | 20240219 | 140900 | 2105838050 | 6480 | 6480 | 6480 | 6480 | 46 |
| 297 | 20240219 | 140800 | 2105539970 | 6480 | 6480 | 6490 | 6480 | 167 |
| 298 | 20240219 | 140700 | 2104457770 | 6490 | 6480 | 6490 | 6480 | 3223 |
| 299 | 20240219 | 140600 | 2083541720 | 6480 | 6480 | 6480 | 6480 | 147 |
| 300 | 20240219 | 140500 | 2082589160 | 6480 | 6490 | 6490 | 6480 | 79 |
| 301 | 20240219 | 140400 | 2082077090 | 6490 | 6480 | 6490 | 6480 | 269 |
| 302 | 20240219 | 140300 | 2080333960 | 6490 | 6490 | 6490 | 6480 | 3298 |
| 303 | 20240219 | 140200 | 2058931160 | 6490 | 6490 | 6500 | 6490 | 2240 |
| 304 | 20240219 | 140100 | 2044374060 | 6490 | 6490 | 6490 | 6490 | 306 |
| 305 | 20240219 | 140000 | 2042388120 | 6490 | 6500 | 6500 | 6490 | 564 |
| 306 | 20240219 | 135900 | 2038727540 | 6490 | 6500 | 6500 | 6490 | 194 |
| 307 | 20240219 | 135800 | 2037468410 | 6500 | 6490 | 6500 | 6490 | 81 |
| 308 | 20240219 | 135700 | 2036942710 | 6490 | 6500 | 6500 | 6490 | 212 |
| 309 | 20240219 | 135600 | 2035566050 | 6490 | 6490 | 6500 | 6490 | 135 |
| 310 | 20240219 | 135500 | 2034689850 | 6490 | 6490 | 6500 | 6490 | 90 |
| 311 | 20240219 | 135400 | 2034105630 | 6490 | 6490 | 6500 | 6490 | 492 |
| 312 | 20240219 | 135300 | 2030912530 | 6490 | 6490 | 6500 | 6490 | 430 |
| 313 | 20240219 | 135200 | 2028121130 | 6500 | 6490 | 6500 | 6490 | 132 |
| 314 | 20240219 | 135100 | 2027264390 | 6500 | 6490 | 6500 | 6490 | 121 |
| 315 | 20240219 | 135000 | 2026478550 | 6500 | 6490 | 6500 | 6490 | 286 |
| 316 | 20240219 | 134900 | 2024622110 | 6490 | 6490 | 6490 | 6490 | 254 |
| 317 | 20240219 | 134800 | 2022973650 | 6490 | 6490 | 6490 | 6490 | 142 |
| 318 | 20240219 | 134700 | 2022052070 | 6500 | 6490 | 6500 | 6490 | 98 |
| 319 | 20240219 | 134600 | 2021415940 | 6500 | 6490 | 6500 | 6490 | 291 |
| 320 | 20240219 | 134500 | 2019524970 | 6490 | 6500 | 6500 | 6490 | 130 |
| 321 | 20240219 | 134400 | 2018680510 | 6490 | 6490 | 6500 | 6490 | 328 |
| 322 | 20240219 | 134300 | 2016551780 | 6490 | 6490 | 6500 | 6490 | 156 |
| 323 | 20240219 | 134200 | 2015539310 | 6490 | 6490 | 6490 | 6490 | 1150 |
| 324 | 20240219 | 134100 | 2008075810 | 6490 | 6490 | 6490 | 6490 | 88 |
| 325 | 20240219 | 134000 | 2007504690 | 6490 | 6490 | 6500 | 6480 | 13585 |
| 326 | 20240219 | 133900 | 1919340970 | 6480 | 6480 | 6490 | 6480 | 140 |
| 327 | 20240219 | 133800 | 1918433760 | 6480 | 6480 | 6480 | 6480 | 18 |
| 328 | 20240219 | 133700 | 1918317120 | 6490 | 6490 | 6490 | 6480 | 232 |
| 329 | 20240219 | 133600 | 1916813060 | 6490 | 6480 | 6490 | 6480 | 715 |
| 330 | 20240219 | 133500 | 1912179650 | 6480 | 6490 | 6490 | 6480 | 14 |
| 331 | 20240219 | 133400 | 1912088810 | 6480 | 6480 | 6480 | 6480 | 793 |
| 332 | 20240219 | 133300 | 1906950170 | 6490 | 6480 | 6490 | 6480 | 464 |
| 333 | 20240219 | 133200 | 1903940450 | 6480 | 6480 | 6490 | 6480 | 1259 |
| 334 | 20240219 | 133100 | 1895782020 | 6480 | 6480 | 6480 | 6480 | 201 |
| 335 | 20240219 | 133000 | 1894479540 | 6480 | 6490 | 6490 | 6480 | 57 |
| 336 | 20240219 | 132900 | 1894110000 | 6480 | 6480 | 6490 | 6480 | 58 |
| 337 | 20240219 | 132800 | 1893733670 | 6480 | 6480 | 6490 | 6480 | 34 |
| 338 | 20240219 | 132700 | 1893513340 | 6480 | 6480 | 6480 | 6480 | 539 |
| 339 | 20240219 | 132600 | 1890020620 | 6480 | 6480 | 6480 | 6480 | 11 |
| 340 | 20240219 | 132500 | 1889949340 | 6490 | 6480 | 6490 | 6480 | 1664 |
| 341 | 20240219 | 132400 | 1879159980 | 6480 | 6490 | 6490 | 6480 | 59 |
| 342 | 20240219 | 132300 | 1878777520 | 6480 | 6480 | 6480 | 6480 | 3 |
| 343 | 20240219 | 132200 | 1878758080 | 6480 | 6480 | 6490 | 6480 | 69 |
| 344 | 20240219 | 132100 | 1878310810 | 6480 | 6490 | 6490 | 6480 | 205 |
| 345 | 20240219 | 132000 | 1876981950 | 6480 | 6480 | 6490 | 6480 | 199 |
| 346 | 20240219 | 131900 | 1875692240 | 6480 | 6480 | 6490 | 6480 | 176 |
| 347 | 20240219 | 131800 | 1874551750 | 6480 | 6480 | 6480 | 6480 | 10 |
| 348 | 20240219 | 131700 | 1874486950 | 6480 | 6480 | 6490 | 6480 | 4166 |
| 349 | 20240219 | 131600 | 1847450050 | 6490 | 6480 | 6490 | 6480 | 15 |
| 350 | 20240219 | 131500 | 1847352810 | 6480 | 6490 | 6490 | 6480 | 71 |
| 351 | 20240219 | 131400 | 1846892320 | 6480 | 6480 | 6480 | 6480 | 318 |
| 352 | 20240219 | 131300 | 1844831680 | 6480 | 6470 | 6480 | 6470 | 461 |
| 353 | 20240219 | 131200 | 1841844720 | 6480 | 6480 | 6480 | 6470 | 2806 |
| 354 | 20240219 | 131100 | 1823662510 | 6480 | 6480 | 6480 | 6480 | 1662 |
| 355 | 20240219 | 131000 | 1812892750 | 6490 | 6490 | 6490 | 6480 | 224 |
| 356 | 20240219 | 130900 | 1811440180 | 6480 | 6470 | 6480 | 6470 | 1169 |
| 357 | 20240219 | 130800 | 1803865070 | 6470 | 6480 | 6480 | 6470 | 2899 |
| 358 | 20240219 | 130700 | 1785080350 | 6480 | 6480 | 6480 | 6480 | 595 |
| 359 | 20240219 | 130600 | 1781224750 | 6480 | 6480 | 6480 | 6480 | 193 |
| 360 | 20240219 | 130500 | 1779974110 | 6490 | 6490 | 6490 | 6480 | 135 |
| 361 | 20240219 | 130400 | 1779099070 | 6480 | 6480 | 6480 | 6480 | 101 |
| 362 | 20240219 | 130300 | 1778444590 | 6480 | 6480 | 6480 | 6480 | 128 |
| 363 | 20240219 | 130200 | 1777615150 | 6480 | 6480 | 6480 | 6480 | 298 |
| 364 | 20240219 | 130100 | 1775684110 | 6480 | 6480 | 6490 | 6480 | 174 |
| 365 | 20240219 | 130000 | 1774556090 | 6480 | 6490 | 6490 | 6480 | 369 |
| 366 | 20240219 | 125900 | 1772164610 | 6480 | 6480 | 6480 | 6480 | 239 |
| 367 | 20240219 | 125800 | 1770615890 | 6480 | 6490 | 6490 | 6480 | 321 |
| 368 | 20240219 | 125700 | 1768535800 | 6490 | 6480 | 6490 | 6480 | 39 |
| 369 | 20240219 | 125600 | 1768282890 | 6480 | 6490 | 6490 | 6480 | 1130 |
| 370 | 20240219 | 125500 | 1760960450 | 6490 | 6480 | 6490 | 6480 | 270 |
| 371 | 20240219 | 125400 | 1759209040 | 6480 | 6480 | 6490 | 6480 | 187 |
| 372 | 20240219 | 125300 | 1757996830 | 6480 | 6490 | 6490 | 6480 | 169 |
| 373 | 20240219 | 125200 | 1756900090 | 6480 | 6480 | 6480 | 6480 | 373 |
| 374 | 20240219 | 125100 | 1754483050 | 6480 | 6480 | 6490 | 6480 | 326 |
| 375 | 20240219 | 125000 | 1752369570 | 6480 | 6490 | 6490 | 6480 | 23 |
| 376 | 20240219 | 124900 | 1752220330 | 6480 | 6480 | 6480 | 6480 | 182 |
| 377 | 20240219 | 124800 | 1751040970 | 6480 | 6480 | 6490 | 6480 | 31 |
| 378 | 20240219 | 124700 | 1750839950 | 6480 | 6490 | 6490 | 6480 | 378 |
| 379 | 20240219 | 124600 | 1748387060 | 6490 | 6480 | 6490 | 6480 | 40 |
| 380 | 20240219 | 124500 | 1748127610 | 6490 | 6490 | 6490 | 6480 | 73 |
| 381 | 20240219 | 124400 | 1747653860 | 6480 | 6480 | 6480 | 6480 | 39 |
| 382 | 20240219 | 124300 | 1747401140 | 6490 | 6480 | 6490 | 6480 | 189 |
| 383 | 20240219 | 124200 | 1746176270 | 6480 | 6480 | 6490 | 6480 | 2794 |
| 384 | 20240219 | 124100 | 1728043580 | 6490 | 6490 | 6500 | 6490 | 1130 |
| 385 | 20240219 | 124000 | 1720709430 | 6490 | 6490 | 6490 | 6480 | 30 |
| 386 | 20240219 | 123900 | 1720514830 | 6480 | 6490 | 6490 | 6480 | 1039 |
| 387 | 20240219 | 123800 | 1713772110 | 6490 | 6480 | 6490 | 6480 | 5774 |
| 388 | 20240219 | 123700 | 1676298860 | 6480 | 6480 | 6480 | 6480 | 157 |
| 389 | 20240219 | 123600 | 1675281500 | 6480 | 6480 | 6490 | 6480 | 279 |
| 390 | 20240219 | 123500 | 1673473150 | 6480 | 6470 | 6480 | 6470 | 1570 |
| 391 | 20240219 | 123400 | 1663299860 | 6470 | 6480 | 6480 | 6470 | 63 |
| 392 | 20240219 | 123300 | 1662891910 | 6470 | 6480 | 6480 | 6470 | 41 |
| 393 | 20240219 | 123200 | 1662626320 | 6470 | 6480 | 6480 | 6470 | 1046 |
| 394 | 20240219 | 123100 | 1655848700 | 6470 | 6470 | 6470 | 6470 | 1 |
| 395 | 20240219 | 123000 | 1655842230 | 6470 | 6480 | 6480 | 6470 | 70 |
| 396 | 20240219 | 122900 | 1655389010 | 6480 | 6480 | 6480 | 6470 | 25 |
| 397 | 20240219 | 122800 | 1655227080 | 6480 | 6470 | 6480 | 6470 | 482 |
| 398 | 20240219 | 122700 | 1652104040 | 6470 | 6480 | 6480 | 6470 | 15 |
| 399 | 20240219 | 122600 | 1652006910 | 6470 | 6480 | 6480 | 6470 | 210 |
| 400 | 20240219 | 122500 | 1650646240 | 6480 | 6480 | 6480 | 6470 | 4704 |
| 401 | 20240219 | 122400 | 1620169090 | 6480 | 6480 | 6480 | 6480 | 38 |
| 402 | 20240219 | 122300 | 1619922850 | 6480 | 6470 | 6480 | 6470 | 442 |
| 403 | 20240219 | 122200 | 1617062990 | 6470 | 6470 | 6470 | 6470 | 2134 |
| 404 | 20240219 | 122100 | 1603256010 | 6470 | 6470 | 6470 | 6460 | 2488 |
| 405 | 20240219 | 122000 | 1587158670 | 6470 | 6470 | 6470 | 6460 | 2227 |
| 406 | 20240219 | 121900 | 1572750050 | 6470 | 6460 | 6470 | 6460 | 119 |
| 407 | 20240219 | 121800 | 1571980130 | 6460 | 6460 | 6470 | 6460 | 147 |
| 408 | 20240219 | 121700 | 1571030490 | 6470 | 6470 | 6470 | 6470 | 1 |
| 409 | 20240219 | 121600 | 1571024020 | 6470 | 6470 | 6470 | 6450 | 365 |
| 410 | 20240219 | 121500 | 1568664930 | 6470 | 6460 | 6470 | 6450 | 1482 |
| 411 | 20240219 | 121400 | 1559091260 | 6450 | 6460 | 6460 | 6450 | 45 |
| 412 | 20240219 | 121300 | 1558800900 | 6460 | 6460 | 6460 | 6450 | 141 |
| 413 | 20240219 | 121200 | 1557890110 | 6460 | 6450 | 6460 | 6450 | 10 |
| 414 | 20240219 | 121100 | 1557825600 | 6450 | 6460 | 6460 | 6450 | 791 |
| 415 | 20240219 | 121000 | 1552717620 | 6460 | 6460 | 6460 | 6460 | 99 |
| 416 | 20240219 | 120900 | 1552078080 | 6460 | 6460 | 6460 | 6450 | 109 |
| 417 | 20240219 | 120800 | 1551374380 | 6460 | 6460 | 6460 | 6460 | 84 |
| 418 | 20240219 | 120700 | 1550831740 | 6460 | 6450 | 6460 | 6450 | 1993 |
| 419 | 20240219 | 120600 | 1537957350 | 6450 | 6450 | 6460 | 6450 | 140 |
| 420 | 20240219 | 120500 | 1537053350 | 6460 | 6450 | 6460 | 6450 | 2249 |
| 421 | 20240219 | 120400 | 1522546000 | 6440 | 6440 | 6440 | 6440 | 51 |
| 422 | 20240219 | 120300 | 1522217560 | 6440 | 6450 | 6450 | 6440 | 1280 |
| 423 | 20240219 | 120200 | 1513973280 | 6450 | 6440 | 6450 | 6440 | 732 |
| 424 | 20240219 | 120100 | 1509251920 | 6440 | 6470 | 6470 | 6440 | 4624 |
| 425 | 20240219 | 120000 | 1479424680 | 6470 | 6460 | 6470 | 6460 | 28 |
| 426 | 20240219 | 115900 | 1479243600 | 6460 | 6460 | 6460 | 6460 | 3448 |
| 427 | 20240219 | 115800 | 1456969520 | 6460 | 6450 | 6460 | 6450 | 17 |
| 428 | 20240219 | 115700 | 1456859860 | 6450 | 6450 | 6450 | 6450 | 1001 |
| 429 | 20240219 | 115600 | 1450403410 | 6450 | 6460 | 6460 | 6450 | 258 |
| 430 | 20240219 | 115500 | 1448739170 | 6450 | 6450 | 6460 | 6450 | 39 |
| 431 | 20240219 | 115400 | 1448487310 | 6450 | 6450 | 6450 | 6450 | 47 |
| 432 | 20240219 | 115300 | 1448184160 | 6450 | 6450 | 6450 | 6450 | 16 |
| 433 | 20240219 | 115200 | 1448080960 | 6450 | 6450 | 6460 | 6440 | 2907 |
| 434 | 20240219 | 115100 | 1429330950 | 6450 | 6450 | 6450 | 6440 | 207 |
| 435 | 20240219 | 115000 | 1427996580 | 6440 | 6440 | 6450 | 6440 | 199 |
| 436 | 20240219 | 114900 | 1426714840 | 6440 | 6440 | 6440 | 6440 | 14 |
| 437 | 20240219 | 114800 | 1426624680 | 6440 | 6440 | 6440 | 6440 | 11 |
| 438 | 20240219 | 114700 | 1426553840 | 6440 | 6440 | 6450 | 6440 | 297 |
| 439 | 20240219 | 114600 | 1424638770 | 6450 | 6450 | 6450 | 6450 | 2 |
| 440 | 20240219 | 114500 | 1424625870 | 6440 | 6450 | 6450 | 6440 | 68 |
| 441 | 20240219 | 114400 | 1424187750 | 6440 | 6440 | 6440 | 6440 | 16 |
| 442 | 20240219 | 114300 | 1424084710 | 6440 | 6430 | 6450 | 6430 | 2511 |
| 443 | 20240219 | 114200 | 1407914240 | 6430 | 6430 | 6430 | 6430 | 517 |
| 444 | 20240219 | 114100 | 1404589930 | 6430 | 6440 | 6440 | 6430 | 78 |
| 445 | 20240219 | 114000 | 1404087700 | 6440 | 6440 | 6440 | 6430 | 76 |
| 446 | 20240219 | 113900 | 1403598740 | 6430 | 6440 | 6440 | 6430 | 242 |
| 447 | 20240219 | 113800 | 1402040580 | 6440 | 6430 | 6440 | 6430 | 260 |
| 448 | 20240219 | 113700 | 1400368680 | 6430 | 6430 | 6430 | 6430 | 11 |
| 449 | 20240219 | 113600 | 1400297950 | 6430 | 6430 | 6440 | 6430 | 26 |
| 450 | 20240219 | 113500 | 1400130670 | 6430 | 6440 | 6440 | 6430 | 176 |
| 451 | 20240219 | 113400 | 1398997710 | 6440 | 6430 | 6440 | 6430 | 310 |
| 452 | 20240219 | 113300 | 1397001390 | 6440 | 6440 | 6440 | 6430 | 813 |
| 453 | 20240219 | 113200 | 1391768140 | 6440 | 6440 | 6440 | 6430 | 15 |
| 454 | 20240219 | 113100 | 1391671620 | 6440 | 6430 | 6440 | 6430 | 203 |
| 455 | 20240219 | 113000 | 1390366320 | 6430 | 6440 | 6440 | 6430 | 214 |
| 456 | 20240219 | 112900 | 1388988390 | 6440 | 6430 | 6440 | 6430 | 127 |
| 457 | 20240219 | 112800 | 1388170750 | 6430 | 6430 | 6440 | 6430 | 269 |
| 458 | 20240219 | 112700 | 1386441000 | 6430 | 6430 | 6440 | 6430 | 1580 |
| 459 | 20240219 | 112600 | 1376271600 | 6440 | 6440 | 6440 | 6430 | 3256 |
| 460 | 20240219 | 112500 | 1355304620 | 6440 | 6430 | 6440 | 6430 | 1573 |
| 461 | 20240219 | 112400 | 1345174780 | 6430 | 6430 | 6440 | 6430 | 59 |
| 462 | 20240219 | 112300 | 1344795380 | 6430 | 6430 | 6440 | 6430 | 46 |
| 463 | 20240219 | 112200 | 1344499580 | 6440 | 6430 | 6440 | 6430 | 2155 |
| 464 | 20240219 | 112100 | 1330641930 | 6430 | 6440 | 6440 | 6430 | 3190 |
| 465 | 20240219 | 112000 | 1310098870 | 6440 | 6440 | 6450 | 6440 | 233 |
| 466 | 20240219 | 111900 | 1308598160 | 6440 | 6440 | 6440 | 6440 | 81 |
| 467 | 20240219 | 111800 | 1308076520 | 6440 | 6440 | 6440 | 6440 | 29 |
| 468 | 20240219 | 111700 | 1307889760 | 6440 | 6440 | 6450 | 6440 | 114 |
| 469 | 20240219 | 111600 | 1307155300 | 6440 | 6450 | 6450 | 6440 | 261 |
| 470 | 20240219 | 111500 | 1305474250 | 6440 | 6440 | 6450 | 6440 | 37 |
| 471 | 20240219 | 111400 | 1305235850 | 6440 | 6440 | 6450 | 6440 | 1975 |
| 472 | 20240219 | 111300 | 1292497460 | 6440 | 6440 | 6450 | 6440 | 3810 |
| 473 | 20240219 | 111200 | 1267961040 | 6440 | 6440 | 6450 | 6440 | 909 |
| 474 | 20240219 | 111100 | 1262106340 | 6440 | 6440 | 6450 | 6440 | 166 |
| 475 | 20240219 | 111000 | 1261037060 | 6450 | 6440 | 6450 | 6440 | 1290 |
| 476 | 20240219 | 110900 | 1252717260 | 6440 | 6450 | 6450 | 6440 | 1501 |
| 477 | 20240219 | 110800 | 1243039930 | 6450 | 6450 | 6460 | 6450 | 40 |
| 478 | 20240219 | 110700 | 1242781920 | 6450 | 6450 | 6450 | 6450 | 134 |
| 479 | 20240219 | 110600 | 1241917620 | 6450 | 6450 | 6460 | 6450 | 95 |
| 480 | 20240219 | 110500 | 1241304840 | 6460 | 6460 | 6460 | 6450 | 57 |
| 481 | 20240219 | 110400 | 1240936980 | 6450 | 6450 | 6450 | 6450 | 186 |
| 482 | 20240219 | 110300 | 1239737280 | 6450 | 6450 | 6460 | 6450 | 1160 |
| 483 | 20240219 | 110200 | 1232245260 | 6450 | 6450 | 6450 | 6450 | 30 |
| 484 | 20240219 | 110100 | 1232051760 | 6450 | 6450 | 6460 | 6450 | 3323 |
| 485 | 20240219 | 110000 | 1210614280 | 6450 | 6440 | 6450 | 6440 | 157 |
| 486 | 20240219 | 105900 | 1209602870 | 6440 | 6450 | 6450 | 6440 | 511 |
| 487 | 20240219 | 105800 | 1206307020 | 6450 | 6450 | 6450 | 6440 | 246 |
| 488 | 20240219 | 105700 | 1204721190 | 6440 | 6440 | 6440 | 6440 | 24 |
| 489 | 20240219 | 105600 | 1204566630 | 6440 | 6440 | 6440 | 6440 | 614 |
| 490 | 20240219 | 105500 | 1200612470 | 6440 | 6440 | 6450 | 6440 | 386 |
| 491 | 20240219 | 105400 | 1198123810 | 6440 | 6450 | 6450 | 6440 | 10 |
| 492 | 20240219 | 105300 | 1198059390 | 6440 | 6440 | 6450 | 6440 | 30 |
| 493 | 20240219 | 105200 | 1197866180 | 6440 | 6450 | 6450 | 6440 | 310 |
| 494 | 20240219 | 105100 | 1195866760 | 6440 | 6450 | 6450 | 6440 | 111 |
| 495 | 20240219 | 105000 | 1195151740 | 6440 | 6440 | 6450 | 6440 | 62 |
| 496 | 20240219 | 104900 | 1194752220 | 6450 | 6440 | 6450 | 6440 | 13 |
| 497 | 20240219 | 104800 | 1194668450 | 6440 | 6450 | 6450 | 6440 | 155 |
| 498 | 20240219 | 104700 | 1193668850 | 6450 | 6450 | 6450 | 6440 | 5009 |
| 499 | 20240219 | 104600 | 1161394380 | 6460 | 6450 | 6460 | 6450 | 23 |
| 500 | 20240219 | 104500 | 1161246020 | 6450 | 6460 | 6460 | 6450 | 13 |
| 501 | 20240219 | 104400 | 1161162050 | 6450 | 6450 | 6450 | 6450 | 5821 |
| 502 | 20240219 | 104300 | 1123616600 | 6450 | 6460 | 6460 | 6450 | 13113 |
| 503 | 20240219 | 104200 | 1039033420 | 6460 | 6460 | 6460 | 6450 | 309 |
| 504 | 20240219 | 104100 | 1037037870 | 6460 | 6450 | 6460 | 6450 | 1964 |
| 505 | 20240219 | 104000 | 1024350580 | 6460 | 6460 | 6460 | 6450 | 2171 |
| 506 | 20240219 | 103900 | 1010329060 | 6450 | 6450 | 6450 | 6450 | 19 |
| 507 | 20240219 | 103800 | 1010206510 | 6450 | 6460 | 6460 | 6450 | 650 |
| 508 | 20240219 | 103700 | 1006007720 | 6460 | 6460 | 6460 | 6450 | 1538 |
| 509 | 20240219 | 103600 | 996072320 | 6460 | 6460 | 6460 | 6450 | 9089 |
| 510 | 20240219 | 103500 | 937358320 | 6460 | 6460 | 6470 | 6460 | 115 |
| 511 | 20240219 | 103400 | 936615290 | 6460 | 6470 | 6470 | 6460 | 528 |
| 512 | 20240219 | 103300 | 933203870 | 6470 | 6460 | 6470 | 6460 | 108 |
| 513 | 20240219 | 103200 | 932506180 | 6460 | 6460 | 6470 | 6460 | 176 |
| 514 | 20240219 | 103100 | 931368420 | 6460 | 6470 | 6470 | 6460 | 41 |
| 515 | 20240219 | 103000 | 931103390 | 6460 | 6470 | 6470 | 6460 | 725 |
| 516 | 20240219 | 102900 | 926419710 | 6470 | 6470 | 6470 | 6460 | 286 |
| 517 | 20240219 | 102800 | 924570520 | 6460 | 6460 | 6470 | 6460 | 438 |
| 518 | 20240219 | 102700 | 921740740 | 6460 | 6460 | 6470 | 6460 | 63 |
| 519 | 20240219 | 102600 | 921333750 | 6460 | 6470 | 6470 | 6460 | 36 |
| 520 | 20240219 | 102500 | 921100970 | 6460 | 6470 | 6470 | 6460 | 223 |
| 521 | 20240219 | 102400 | 919660250 | 6470 | 6470 | 6470 | 6460 | 20 |
| 522 | 20240219 | 102300 | 919531000 | 6470 | 6460 | 6470 | 6460 | 902 |
| 523 | 20240219 | 102200 | 913704070 | 6460 | 6470 | 6470 | 6460 | 368 |
| 524 | 20240219 | 102100 | 911326260 | 6460 | 6460 | 6460 | 6460 | 8 |
| 525 | 20240219 | 102000 | 911274580 | 6460 | 6460 | 6470 | 6460 | 31 |
| 526 | 20240219 | 101900 | 911074160 | 6460 | 6460 | 6460 | 6450 | 1764 |
| 527 | 20240219 | 101800 | 899678850 | 6460 | 6460 | 6460 | 6450 | 1534 |
| 528 | 20240219 | 101700 | 889769560 | 6460 | 6460 | 6470 | 6460 | 5595 |
| 529 | 20240219 | 101600 | 853625840 | 6470 | 6470 | 6470 | 6460 | 822 |
| 530 | 20240219 | 101500 | 848307630 | 6470 | 6470 | 6470 | 6460 | 641 |
| 531 | 20240219 | 101400 | 844160510 | 6460 | 6460 | 6470 | 6460 | 131 |
| 532 | 20240219 | 101300 | 843314240 | 6460 | 6460 | 6460 | 6460 | 397 |
| 533 | 20240219 | 101200 | 840749620 | 6460 | 6480 | 6480 | 6460 | 427 |
| 534 | 20240219 | 101100 | 837986850 | 6470 | 6470 | 6480 | 6470 | 2080 |
| 535 | 20240219 | 101000 | 824529170 | 6470 | 6470 | 6470 | 6460 | 2008 |
| 536 | 20240219 | 100900 | 811537660 | 6470 | 6480 | 6480 | 6460 | 3455 |
| 537 | 20240219 | 100800 | 789183880 | 6470 | 6480 | 6480 | 6470 | 565 |
| 538 | 20240219 | 100700 | 785528290 | 6480 | 6480 | 6480 | 6470 | 68 |
| 539 | 20240219 | 100600 | 785087720 | 6480 | 6460 | 6480 | 6460 | 1019 |
| 540 | 20240219 | 100500 | 778484770 | 6480 | 6470 | 6480 | 6460 | 1213 |
| 541 | 20240219 | 100400 | 770636720 | 6470 | 6470 | 6470 | 6460 | 313 |
| 542 | 20240219 | 100300 | 768611690 | 6460 | 6470 | 6470 | 6460 | 538 |
| 543 | 20240219 | 100200 | 765135910 | 6470 | 6470 | 6470 | 6460 | 527 |
| 544 | 20240219 | 100100 | 761728300 | 6470 | 6470 | 6480 | 6470 | 1585 |
| 545 | 20240219 | 100000 | 751473320 | 6470 | 6480 | 6480 | 6470 | 76 |
| 546 | 20240219 | 095900 | 750981420 | 6480 | 6470 | 6480 | 6460 | 765 |
| 547 | 20240219 | 095800 | 746031800 | 6470 | 6470 | 6470 | 6470 | 939 |
| 548 | 20240219 | 095700 | 739956470 | 6470 | 6470 | 6470 | 6470 | 1494 |
| 549 | 20240219 | 095600 | 730290290 | 6460 | 6470 | 6470 | 6460 | 2290 |
| 550 | 20240219 | 095500 | 715474070 | 6470 | 6480 | 6480 | 6470 | 155 |
| 551 | 20240219 | 095400 | 714470750 | 6470 | 6470 | 6480 | 6470 | 1902 |
| 552 | 20240219 | 095300 | 702164760 | 6470 | 6460 | 6470 | 6460 | 347 |
| 553 | 20240219 | 095200 | 699919750 | 6470 | 6460 | 6470 | 6460 | 36 |
| 554 | 20240219 | 095100 | 699687180 | 6460 | 6470 | 6470 | 6460 | 844 |
| 555 | 20240219 | 095000 | 694234160 | 6470 | 6470 | 6470 | 6460 | 1162 |
| 556 | 20240219 | 094900 | 686720130 | 6470 | 6480 | 6480 | 6470 | 2624 |
| 557 | 20240219 | 094800 | 669742750 | 6490 | 6490 | 6490 | 6470 | 3066 |
| 558 | 20240219 | 094700 | 649875870 | 6490 | 6500 | 6510 | 6480 | 13729 |
| 559 | 20240219 | 094600 | 560737980 | 6500 | 6510 | 6510 | 6500 | 480 |
| 560 | 20240219 | 094500 | 557614420 | 6510 | 6510 | 6510 | 6500 | 1767 |
| 561 | 20240219 | 094400 | 546111330 | 6510 | 6500 | 6510 | 6500 | 199 |
| 562 | 20240219 | 094300 | 544816830 | 6500 | 6500 | 6510 | 6500 | 4033 |
| 563 | 20240219 | 094200 | 518600220 | 6500 | 6510 | 6510 | 6500 | 1037 |
| 564 | 20240219 | 094100 | 511849450 | 6510 | 6520 | 6520 | 6510 | 2841 |
| 565 | 20240219 | 094000 | 493351840 | 6520 | 6520 | 6520 | 6510 | 1424 |
| 566 | 20240219 | 093900 | 484067450 | 6520 | 6520 | 6520 | 6510 | 634 |
| 567 | 20240219 | 093800 | 479936470 | 6520 | 6510 | 6520 | 6500 | 2190 |
| 568 | 20240219 | 093700 | 465680440 | 6510 | 6510 | 6510 | 6500 | 463 |
| 569 | 20240219 | 093600 | 462667170 | 6510 | 6510 | 6510 | 6500 | 922 |
| 570 | 20240219 | 093500 | 456672950 | 6510 | 6500 | 6510 | 6500 | 5439 |
| 571 | 20240219 | 093400 | 421315760 | 6490 | 6500 | 6500 | 6490 | 402 |
| 572 | 20240219 | 093300 | 418703530 | 6500 | 6500 | 6500 | 6490 | 175 |
| 573 | 20240219 | 093200 | 417566140 | 6500 | 6500 | 6500 | 6490 | 249 |
| 574 | 20240219 | 093100 | 415947730 | 6500 | 6490 | 6500 | 6490 | 492 |
| 575 | 20240219 | 093000 | 412749810 | 6500 | 6510 | 6510 | 6500 | 1927 |
| 576 | 20240219 | 092900 | 400218640 | 6510 | 6500 | 6510 | 6490 | 518 |
| 577 | 20240219 | 092800 | 396849670 | 6500 | 6500 | 6510 | 6490 | 922 |
| 578 | 20240219 | 092700 | 390848860 | 6500 | 6490 | 6500 | 6490 | 987 |
| 579 | 20240219 | 092600 | 384433450 | 6490 | 6490 | 6490 | 6490 | 3584 |
| 580 | 20240219 | 092500 | 361173290 | 6500 | 6500 | 6500 | 6490 | 4622 |
| 581 | 20240219 | 092400 | 331139290 | 6500 | 6500 | 6500 | 6490 | 2850 |
| 582 | 20240219 | 092300 | 312614370 | 6500 | 6520 | 6520 | 6500 | 5002 |
| 583 | 20240219 | 092200 | 280061650 | 6520 | 6500 | 6520 | 6490 | 4007 |
| 584 | 20240219 | 092100 | 254001570 | 6500 | 6500 | 6500 | 6490 | 596 |
| 585 | 20240219 | 092000 | 250128850 | 6500 | 6490 | 6500 | 6490 | 5956 |
| 586 | 20240219 | 091900 | 211414860 | 6490 | 6500 | 6500 | 6490 | 355 |
| 587 | 20240219 | 091800 | 209110640 | 6490 | 6480 | 6500 | 6480 | 4195 |
| 588 | 20240219 | 091700 | 181886990 | 6480 | 6480 | 6490 | 6480 | 2303 |
| 589 | 20240219 | 091600 | 166948030 | 6480 | 6480 | 6490 | 6480 | 2060 |
| 590 | 20240219 | 091500 | 153592750 | 6480 | 6480 | 6500 | 6480 | 3270 |
| 591 | 20240219 | 091400 | 132387930 | 6470 | 6470 | 6480 | 6470 | 130 |
| 592 | 20240219 | 091300 | 131545630 | 6470 | 6460 | 6480 | 6460 | 886 |
| 593 | 20240219 | 091200 | 125810040 | 6460 | 6450 | 6470 | 6450 | 3333 |
| 594 | 20240219 | 091100 | 104290030 | 6450 | 6460 | 6460 | 6450 | 35 |
| 595 | 20240219 | 091000 | 104064020 | 6460 | 6450 | 6460 | 6450 | 164 |
| 596 | 20240219 | 090900 | 103004880 | 6460 | 6440 | 6460 | 6440 | 153 |
| 597 | 20240219 | 090800 | 102017880 | 6450 | 6450 | 6450 | 6440 | 383 |
| 598 | 20240219 | 090700 | 99548510 | 6440 | 6460 | 6460 | 6440 | 2513 |
| 599 | 20240219 | 090600 | 83325590 | 6460 | 6460 | 6460 | 6450 | 1165 |
| 600 | 20240219 | 090500 | 75800510 | 6460 | 6460 | 6460 | 6450 | 225 |
| 601 | 20240219 | 090400 | 74347870 | 6460 | 6460 | 6480 | 6460 | 357 |
| 602 | 20240219 | 090300 | 72039470 | 6460 | 6470 | 6480 | 6460 | 1660 |
| 603 | 20240219 | 090200 | 61299270 | 6480 | 6440 | 6480 | 6440 | 1630 |
| 604 | 20240219 | 090100 | 50753930 | 6430 | 6460 | 6460 | 6430 | 6109 |
| 605 | 20240219 | 090000 | 11373430 | 6460 | 6440 | 6460 | 6440 | 1765 |