30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 5508 |
| 3 | 20240219 | 191700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 4 | 20240219 | 191600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 5 | 20240219 | 191500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 6 | 20240219 | 191400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 7 | 20240219 | 191300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 8 | 20240219 | 191200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 9 | 20240219 | 191100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 10 | 20240219 | 191000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 11 | 20240219 | 190900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 12 | 20240219 | 190800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 13 | 20240219 | 190700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 14 | 20240219 | 190600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 15 | 20240219 | 190500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 16 | 20240219 | 190400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 17 | 20240219 | 190300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 18 | 20240219 | 190200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 19 | 20240219 | 190100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 20 | 20240219 | 190000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 21 | 20240219 | 185900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 22 | 20240219 | 185800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 23 | 20240219 | 185700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 24 | 20240219 | 185600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 25 | 20240219 | 185500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 26 | 20240219 | 185400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 27 | 20240219 | 185300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 28 | 20240219 | 185200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 29 | 20240219 | 185100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 30 | 20240219 | 185000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 31 | 20240219 | 184900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 32 | 20240219 | 184800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 5508 |
| 33 | 20240219 | 184700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 34 | 20240219 | 184600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 35 | 20240219 | 184500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 36 | 20240219 | 184400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 37 | 20240219 | 184300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 38 | 20240219 | 184200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 39 | 20240219 | 184100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 40 | 20240219 | 184000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 41 | 20240219 | 183900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 42 | 20240219 | 183800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 43 | 20240219 | 183700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 44 | 20240219 | 183600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 45 | 20240219 | 183500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 46 | 20240219 | 183400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 47 | 20240219 | 183300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 48 | 20240219 | 183200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 49 | 20240219 | 183100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 50 | 20240219 | 183000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 51 | 20240219 | 182900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 52 | 20240219 | 182800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 53 | 20240219 | 182700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 54 | 20240219 | 182600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 55 | 20240219 | 182500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 56 | 20240219 | 182400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 57 | 20240219 | 182300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 58 | 20240219 | 182200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 59 | 20240219 | 182100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 60 | 20240219 | 182000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 61 | 20240219 | 181900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 62 | 20240219 | 181800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 5508 |
| 63 | 20240219 | 181700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 64 | 20240219 | 181600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 65 | 20240219 | 181500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 66 | 20240219 | 181400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 67 | 20240219 | 181300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 68 | 20240219 | 181200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 69 | 20240219 | 181100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 70 | 20240219 | 181000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 71 | 20240219 | 180900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 72 | 20240219 | 180800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 73 | 20240219 | 180700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 74 | 20240219 | 180600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 75 | 20240219 | 180500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 76 | 20240219 | 180400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 77 | 20240219 | 180300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 78 | 20240219 | 180200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 79 | 20240219 | 180100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 80 | 20240219 | 180000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 81 | 20240219 | 175900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 82 | 20240219 | 175800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 83 | 20240219 | 175700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 84 | 20240219 | 175600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 85 | 20240219 | 175500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 86 | 20240219 | 175400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 87 | 20240219 | 175300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 88 | 20240219 | 175200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 89 | 20240219 | 175100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 90 | 20240219 | 175000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 91 | 20240219 | 174900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 92 | 20240219 | 174800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 5508 |
| 93 | 20240219 | 174700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 94 | 20240219 | 174600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 95 | 20240219 | 174500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 96 | 20240219 | 174400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 97 | 20240219 | 174300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 98 | 20240219 | 174200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 99 | 20240219 | 174100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 100 | 20240219 | 174000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 101 | 20240219 | 173900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 102 | 20240219 | 173800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 103 | 20240219 | 173700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 104 | 20240219 | 173600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 105 | 20240219 | 173500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 106 | 20240219 | 173400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 107 | 20240219 | 173300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 108 | 20240219 | 173200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 109 | 20240219 | 173100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 110 | 20240219 | 173000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 111 | 20240219 | 172900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 112 | 20240219 | 172800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 113 | 20240219 | 172700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 114 | 20240219 | 172600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 115 | 20240219 | 172500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 116 | 20240219 | 172400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 117 | 20240219 | 172300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 118 | 20240219 | 172200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 119 | 20240219 | 172100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 120 | 20240219 | 172000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 121 | 20240219 | 171900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 122 | 20240219 | 171800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 5508 |
| 123 | 20240219 | 171700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 124 | 20240219 | 171600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 125 | 20240219 | 171500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 126 | 20240219 | 171400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 127 | 20240219 | 171300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 128 | 20240219 | 171200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 129 | 20240219 | 171100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 130 | 20240219 | 171000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 131 | 20240219 | 170900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 132 | 20240219 | 170800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 133 | 20240219 | 170700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 134 | 20240219 | 170600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 135 | 20240219 | 170500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 136 | 20240219 | 170400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 137 | 20240219 | 170300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 138 | 20240219 | 170200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 139 | 20240219 | 170100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 140 | 20240219 | 170000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 141 | 20240219 | 165900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 142 | 20240219 | 165800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 143 | 20240219 | 165700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 144 | 20240219 | 165600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 145 | 20240219 | 165500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 146 | 20240219 | 165400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 147 | 20240219 | 165300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 148 | 20240219 | 165200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 149 | 20240219 | 165100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 150 | 20240219 | 165000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 151 | 20240219 | 164900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 152 | 20240219 | 164800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 5508 |
| 153 | 20240219 | 164700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 154 | 20240219 | 164600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 155 | 20240219 | 164500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 156 | 20240219 | 164400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 157 | 20240219 | 164300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 158 | 20240219 | 164200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 159 | 20240219 | 164100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 160 | 20240219 | 164000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 161 | 20240219 | 163900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 162 | 20240219 | 163800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 163 | 20240219 | 163700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 164 | 20240219 | 163600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 165 | 20240219 | 163500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 166 | 20240219 | 163400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 167 | 20240219 | 163300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 168 | 20240219 | 163200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 169 | 20240219 | 163100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 170 | 20240219 | 163000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 171 | 20240219 | 162900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 172 | 20240219 | 162800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 173 | 20240219 | 162700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 174 | 20240219 | 162600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 175 | 20240219 | 162500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 176 | 20240219 | 162400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 177 | 20240219 | 162300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 178 | 20240219 | 162200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 179 | 20240219 | 162100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 180 | 20240219 | 162000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 181 | 20240219 | 161900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 182 | 20240219 | 161800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 5508 |
| 183 | 20240219 | 161700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 184 | 20240219 | 161600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 185 | 20240219 | 161500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 186 | 20240219 | 161400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 187 | 20240219 | 161300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 188 | 20240219 | 161200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 189 | 20240219 | 161100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 190 | 20240219 | 161000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 191 | 20240219 | 160900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 192 | 20240219 | 160800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 193 | 20240219 | 160700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 194 | 20240219 | 160600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 195 | 20240219 | 160500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 196 | 20240219 | 160400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 197 | 20240219 | 160300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 198 | 20240219 | 160200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 199 | 20240219 | 160100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 200 | 20240219 | 160000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 201 | 20240219 | 155900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 202 | 20240219 | 155800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 203 | 20240219 | 155700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 204 | 20240219 | 155600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 205 | 20240219 | 155500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 206 | 20240219 | 155400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 207 | 20240219 | 155300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 208 | 20240219 | 155200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 209 | 20240219 | 155100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 210 | 20240219 | 155000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 211 | 20240219 | 154900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 212 | 20240219 | 154800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 5508 |
| 213 | 20240219 | 154700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 214 | 20240219 | 154600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 215 | 20240219 | 154500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 216 | 20240219 | 154400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 217 | 20240219 | 154300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 218 | 20240219 | 154200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 219 | 20240219 | 154100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 220 | 20240219 | 154000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 221 | 20240219 | 153900 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 222 | 20240219 | 153800 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 223 | 20240219 | 153700 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 224 | 20240219 | 153600 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 225 | 20240219 | 153500 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 226 | 20240219 | 153400 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 227 | 20240219 | 153300 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 228 | 20240219 | 153200 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 229 | 20240219 | 153100 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 230 | 20240219 | 153000 | 1246587180 | 8120 | 8120 | 8120 | 8120 | 5508 |
| 231 | 20240219 | 152900 | 1201862220 | 8130 | 8130 | 8130 | 8130 | 0 |
| 232 | 20240219 | 152800 | 1201862220 | 8130 | 8130 | 8130 | 8130 | 0 |
| 233 | 20240219 | 152700 | 1201862220 | 8130 | 8130 | 8130 | 8130 | 0 |
| 234 | 20240219 | 152600 | 1201862220 | 8130 | 8130 | 8130 | 8130 | 0 |
| 235 | 20240219 | 152500 | 1201862220 | 8130 | 8130 | 8130 | 8130 | 0 |
| 236 | 20240219 | 152400 | 1201862220 | 8130 | 8130 | 8130 | 8130 | 0 |
| 237 | 20240219 | 152300 | 1201862220 | 8130 | 8130 | 8130 | 8130 | 0 |
| 238 | 20240219 | 152200 | 1201862220 | 8130 | 8130 | 8130 | 8130 | 0 |
| 239 | 20240219 | 152100 | 1201862220 | 8130 | 8130 | 8130 | 8130 | 0 |
| 240 | 20240219 | 152000 | 1201862220 | 8130 | 8130 | 8130 | 8130 | 0 |
| 241 | 20240219 | 151900 | 1201862220 | 8130 | 8120 | 8130 | 8120 | 1148 |
| 242 | 20240219 | 151800 | 1192531270 | 8120 | 8120 | 8120 | 8120 | 223 |
| 243 | 20240219 | 151700 | 1190720510 | 8130 | 8130 | 8130 | 8120 | 143 |
| 244 | 20240219 | 151600 | 1189558920 | 8120 | 8130 | 8130 | 8120 | 4 |
| 245 | 20240219 | 151500 | 1189526420 | 8120 | 8130 | 8130 | 8120 | 543 |
| 246 | 20240219 | 151400 | 1185117160 | 8120 | 8130 | 8130 | 8120 | 1535 |
| 247 | 20240219 | 151300 | 1172643320 | 8130 | 8130 | 8140 | 8130 | 768 |
| 248 | 20240219 | 151200 | 1166399420 | 8140 | 8140 | 8140 | 8140 | 2 |
| 249 | 20240219 | 151100 | 1166383140 | 8140 | 8140 | 8140 | 8130 | 51 |
| 250 | 20240219 | 151000 | 1165968340 | 8130 | 8140 | 8140 | 8130 | 35 |
| 251 | 20240219 | 150900 | 1165683530 | 8130 | 8130 | 8130 | 8130 | 0 |
| 252 | 20240219 | 150800 | 1165683530 | 8130 | 8140 | 8140 | 8130 | 772 |
| 253 | 20240219 | 150700 | 1159406710 | 8130 | 8140 | 8140 | 8130 | 65 |
| 254 | 20240219 | 150600 | 1158878060 | 8140 | 8140 | 8140 | 8140 | 133 |
| 255 | 20240219 | 150500 | 1157795440 | 8140 | 8140 | 8140 | 8140 | 6 |
| 256 | 20240219 | 150400 | 1157746600 | 8140 | 8140 | 8140 | 8140 | 83 |
| 257 | 20240219 | 150300 | 1157070980 | 8130 | 8130 | 8130 | 8130 | 0 |
| 258 | 20240219 | 150200 | 1157070980 | 8130 | 8140 | 8140 | 8130 | 7 |
| 259 | 20240219 | 150100 | 1157014060 | 8140 | 8140 | 8140 | 8140 | 11 |
| 260 | 20240219 | 150000 | 1156924520 | 8130 | 8130 | 8130 | 8130 | 18 |
| 261 | 20240219 | 145900 | 1156778180 | 8140 | 8130 | 8140 | 8130 | 301 |
| 262 | 20240219 | 145800 | 1154331040 | 8130 | 8130 | 8130 | 8130 | 6 |
| 263 | 20240219 | 145700 | 1154282260 | 8140 | 8120 | 8140 | 8120 | 612 |
| 264 | 20240219 | 145600 | 1149306720 | 8120 | 8120 | 8120 | 8120 | 29 |
| 265 | 20240219 | 145500 | 1149071240 | 8120 | 8120 | 8120 | 8120 | 1 |
| 266 | 20240219 | 145400 | 1149063120 | 8130 | 8120 | 8130 | 8120 | 215 |
| 267 | 20240219 | 145300 | 1147317260 | 8120 | 8120 | 8120 | 8120 | 356 |
| 268 | 20240219 | 145200 | 1144426540 | 8120 | 8120 | 8130 | 8120 | 802 |
| 269 | 20240219 | 145100 | 1137914040 | 8120 | 8130 | 8130 | 8120 | 13 |
| 270 | 20240219 | 145000 | 1137808390 | 8130 | 8130 | 8130 | 8130 | 55 |
| 271 | 20240219 | 144900 | 1137361240 | 8120 | 8120 | 8130 | 8120 | 116 |
| 272 | 20240219 | 144800 | 1136418320 | 8120 | 8130 | 8130 | 8120 | 111 |
| 273 | 20240219 | 144700 | 1135516940 | 8120 | 8130 | 8140 | 8120 | 545 |
| 274 | 20240219 | 144600 | 1131090510 | 8130 | 8130 | 8130 | 8130 | 34 |
| 275 | 20240219 | 144500 | 1130814090 | 8140 | 8120 | 8140 | 8120 | 34 |
| 276 | 20240219 | 144400 | 1130537810 | 8130 | 8130 | 8130 | 8130 | 62 |
| 277 | 20240219 | 144300 | 1130033750 | 8130 | 8130 | 8130 | 8130 | 54 |
| 278 | 20240219 | 144200 | 1129594730 | 8130 | 8130 | 8140 | 8120 | 242 |
| 279 | 20240219 | 144100 | 1127628670 | 8120 | 8120 | 8120 | 8120 | 5 |
| 280 | 20240219 | 144000 | 1127588070 | 8130 | 8130 | 8140 | 8130 | 213 |
| 281 | 20240219 | 143900 | 1125856260 | 8120 | 8120 | 8120 | 8120 | 11 |
| 282 | 20240219 | 143800 | 1125766940 | 8130 | 8130 | 8130 | 8120 | 922 |
| 283 | 20240219 | 143700 | 1118271120 | 8130 | 8130 | 8130 | 8130 | 1 |
| 284 | 20240219 | 143600 | 1118262990 | 8120 | 8120 | 8120 | 8120 | 67 |
| 285 | 20240219 | 143500 | 1117718950 | 8120 | 8120 | 8120 | 8110 | 2690 |
| 286 | 20240219 | 143400 | 1095876200 | 8120 | 8110 | 8120 | 8110 | 2213 |
| 287 | 20240219 | 143300 | 1077920440 | 8110 | 8110 | 8110 | 8110 | 16 |
| 288 | 20240219 | 143200 | 1077790680 | 8120 | 8120 | 8120 | 8120 | 116 |
| 289 | 20240219 | 143100 | 1076848760 | 8110 | 8110 | 8110 | 8110 | 11 |
| 290 | 20240219 | 143000 | 1076759550 | 8110 | 8110 | 8110 | 8110 | 9 |
| 291 | 20240219 | 142900 | 1076686560 | 8110 | 8120 | 8120 | 8110 | 35 |
| 292 | 20240219 | 142800 | 1076402650 | 8120 | 8110 | 8120 | 8110 | 891 |
| 293 | 20240219 | 142700 | 1069176630 | 8110 | 8110 | 8110 | 8110 | 9 |
| 294 | 20240219 | 142600 | 1069103640 | 8110 | 8120 | 8120 | 8110 | 13 |
| 295 | 20240219 | 142500 | 1068998150 | 8110 | 8110 | 8120 | 8110 | 8 |
| 296 | 20240219 | 142400 | 1068933260 | 8120 | 8120 | 8120 | 8120 | 0 |
| 297 | 20240219 | 142300 | 1068933260 | 8120 | 8100 | 8120 | 8100 | 1795 |
| 298 | 20240219 | 142200 | 1054391760 | 8100 | 8110 | 8110 | 8100 | 120 |
| 299 | 20240219 | 142100 | 1053418630 | 8110 | 8110 | 8110 | 8110 | 304 |
| 300 | 20240219 | 142000 | 1050953190 | 8110 | 8110 | 8110 | 8110 | 114 |
| 301 | 20240219 | 141900 | 1050028650 | 8120 | 8120 | 8120 | 8110 | 20 |
| 302 | 20240219 | 141800 | 1049866370 | 8120 | 8110 | 8120 | 8110 | 284 |
| 303 | 20240219 | 141700 | 1047561130 | 8110 | 8110 | 8110 | 8100 | 388 |
| 304 | 20240219 | 141600 | 1044414460 | 8120 | 8110 | 8120 | 8110 | 17 |
| 305 | 20240219 | 141500 | 1044276530 | 8110 | 8110 | 8110 | 8110 | 15 |
| 306 | 20240219 | 141400 | 1044154880 | 8110 | 8110 | 8110 | 8110 | 13 |
| 307 | 20240219 | 141300 | 1044049450 | 8110 | 8120 | 8120 | 8110 | 116 |
| 308 | 20240219 | 141200 | 1043108530 | 8110 | 8110 | 8120 | 8110 | 511 |
| 309 | 20240219 | 141100 | 1038959320 | 8100 | 8120 | 8120 | 8100 | 169 |
| 310 | 20240219 | 141000 | 1037587120 | 8120 | 8120 | 8120 | 8120 | 10 |
| 311 | 20240219 | 140900 | 1037505920 | 8120 | 8110 | 8120 | 8100 | 1163 |
| 312 | 20240219 | 140800 | 1028083560 | 8110 | 8110 | 8110 | 8110 | 122 |
| 313 | 20240219 | 140700 | 1027094140 | 8110 | 8120 | 8120 | 8110 | 1891 |
| 314 | 20240219 | 140600 | 1011757820 | 8120 | 8110 | 8120 | 8110 | 495 |
| 315 | 20240219 | 140500 | 1007741570 | 8110 | 8120 | 8120 | 8110 | 315 |
| 316 | 20240219 | 140400 | 1005183900 | 8120 | 8120 | 8120 | 8120 | 20 |
| 317 | 20240219 | 140300 | 1005021500 | 8120 | 8110 | 8120 | 8110 | 75 |
| 318 | 20240219 | 140200 | 1004413190 | 8110 | 8120 | 8130 | 8110 | 2632 |
| 319 | 20240219 | 140100 | 983067640 | 8110 | 8110 | 8110 | 8110 | 145 |
| 320 | 20240219 | 140000 | 981891690 | 8110 | 8120 | 8120 | 8110 | 62 |
| 321 | 20240219 | 135900 | 981388800 | 8120 | 8110 | 8120 | 8110 | 107 |
| 322 | 20240219 | 135800 | 980520030 | 8120 | 8120 | 8120 | 8110 | 26 |
| 323 | 20240219 | 135700 | 980308950 | 8120 | 8110 | 8120 | 8110 | 243 |
| 324 | 20240219 | 135600 | 978336580 | 8120 | 8120 | 8120 | 8120 | 1025 |
| 325 | 20240219 | 135500 | 970013580 | 8120 | 8130 | 8130 | 8120 | 23 |
| 326 | 20240219 | 135400 | 969826680 | 8130 | 8130 | 8130 | 8130 | 106 |
| 327 | 20240219 | 135300 | 968964900 | 8120 | 8120 | 8120 | 8120 | 0 |
| 328 | 20240219 | 135200 | 968964900 | 8120 | 8120 | 8130 | 8120 | 17 |
| 329 | 20240219 | 135100 | 968826850 | 8130 | 8120 | 8130 | 8120 | 9 |
| 330 | 20240219 | 135000 | 968753710 | 8110 | 8110 | 8110 | 8110 | 15 |
| 331 | 20240219 | 134900 | 968632060 | 8110 | 8110 | 8110 | 8110 | 6 |
| 332 | 20240219 | 134800 | 968583400 | 8130 | 8130 | 8130 | 8130 | 6 |
| 333 | 20240219 | 134700 | 968534620 | 8130 | 8120 | 8130 | 8110 | 56 |
| 334 | 20240219 | 134600 | 968079980 | 8120 | 8120 | 8120 | 8120 | 226 |
| 335 | 20240219 | 134500 | 966244860 | 8120 | 8130 | 8130 | 8120 | 12 |
| 336 | 20240219 | 134400 | 966147370 | 8130 | 8120 | 8130 | 8120 | 310 |
| 337 | 20240219 | 134300 | 963630110 | 8120 | 8120 | 8120 | 8120 | 242 |
| 338 | 20240219 | 134200 | 961665070 | 8110 | 8110 | 8110 | 8110 | 386 |
| 339 | 20240219 | 134100 | 958534610 | 8120 | 8120 | 8120 | 8120 | 7 |
| 340 | 20240219 | 134000 | 958477770 | 8120 | 8120 | 8120 | 8120 | 6 |
| 341 | 20240219 | 133900 | 958429050 | 8120 | 8120 | 8120 | 8110 | 608 |
| 342 | 20240219 | 133800 | 953497150 | 8110 | 8120 | 8120 | 8110 | 386 |
| 343 | 20240219 | 133700 | 950366550 | 8110 | 8110 | 8110 | 8110 | 143 |
| 344 | 20240219 | 133600 | 949206820 | 8110 | 8110 | 8120 | 8110 | 119 |
| 345 | 20240219 | 133500 | 948241630 | 8110 | 8120 | 8120 | 8110 | 279 |
| 346 | 20240219 | 133400 | 945978220 | 8110 | 8120 | 8120 | 8110 | 966 |
| 347 | 20240219 | 133300 | 938143760 | 8110 | 8120 | 8120 | 8110 | 146 |
| 348 | 20240219 | 133200 | 936958280 | 8120 | 8120 | 8130 | 8110 | 851 |
| 349 | 20240219 | 133100 | 930048430 | 8120 | 8130 | 8130 | 8120 | 518 |
| 350 | 20240219 | 133000 | 925842170 | 8130 | 8120 | 8130 | 8120 | 208 |
| 351 | 20240219 | 132900 | 924151210 | 8130 | 8120 | 8130 | 8120 | 157 |
| 352 | 20240219 | 132800 | 922874870 | 8140 | 8130 | 8140 | 8120 | 15 |
| 353 | 20240219 | 132700 | 922752920 | 8130 | 8130 | 8130 | 8130 | 1 |
| 354 | 20240219 | 132600 | 922744790 | 8130 | 8130 | 8130 | 8130 | 210 |
| 355 | 20240219 | 132500 | 921037490 | 8130 | 8130 | 8140 | 8130 | 310 |
| 356 | 20240219 | 132400 | 918517130 | 8130 | 8130 | 8130 | 8130 | 501 |
| 357 | 20240219 | 132300 | 914444000 | 8120 | 8120 | 8120 | 8120 | 34 |
| 358 | 20240219 | 132200 | 914167920 | 8130 | 8120 | 8130 | 8120 | 13 |
| 359 | 20240219 | 132100 | 914062300 | 8130 | 8130 | 8130 | 8130 | 70 |
| 360 | 20240219 | 132000 | 913493200 | 8130 | 8130 | 8130 | 8130 | 5 |
| 361 | 20240219 | 131900 | 913452550 | 8140 | 8130 | 8140 | 8130 | 17 |
| 362 | 20240219 | 131800 | 913314280 | 8130 | 8130 | 8130 | 8130 | 62 |
| 363 | 20240219 | 131700 | 912810220 | 8130 | 8130 | 8130 | 8130 | 8 |
| 364 | 20240219 | 131600 | 912745180 | 8140 | 8140 | 8140 | 8140 | 7 |
| 365 | 20240219 | 131500 | 912688200 | 8120 | 8130 | 8140 | 8120 | 125 |
| 366 | 20240219 | 131400 | 911672070 | 8120 | 8130 | 8130 | 8120 | 102 |
| 367 | 20240219 | 131300 | 910842840 | 8120 | 8130 | 8130 | 8120 | 72 |
| 368 | 20240219 | 131200 | 910257490 | 8120 | 8120 | 8120 | 8120 | 12 |
| 369 | 20240219 | 131100 | 910160050 | 8130 | 8120 | 8130 | 8120 | 131 |
| 370 | 20240219 | 131000 | 909095050 | 8120 | 8120 | 8120 | 8120 | 1 |
| 371 | 20240219 | 130900 | 909086930 | 8120 | 8120 | 8130 | 8120 | 12 |
| 372 | 20240219 | 130800 | 908989430 | 8120 | 8120 | 8120 | 8120 | 17 |
| 373 | 20240219 | 130700 | 908851390 | 8120 | 8120 | 8130 | 8120 | 3368 |
| 374 | 20240219 | 130600 | 881502870 | 8130 | 8130 | 8130 | 8130 | 426 |
| 375 | 20240219 | 130500 | 878039490 | 8130 | 8130 | 8130 | 8130 | 10 |
| 376 | 20240219 | 130400 | 877958190 | 8130 | 8130 | 8130 | 8130 | 37 |
| 377 | 20240219 | 130300 | 877657380 | 8140 | 8130 | 8140 | 8130 | 10 |
| 378 | 20240219 | 130200 | 877576020 | 8130 | 8130 | 8130 | 8130 | 1047 |
| 379 | 20240219 | 130100 | 869063910 | 8140 | 8130 | 8140 | 8130 | 29 |
| 380 | 20240219 | 130000 | 868827910 | 8140 | 8140 | 8140 | 8140 | 38 |
| 381 | 20240219 | 125900 | 868518590 | 8130 | 8150 | 8150 | 8130 | 236 |
| 382 | 20240219 | 125800 | 866595290 | 8130 | 8140 | 8140 | 8130 | 313 |
| 383 | 20240219 | 125700 | 864047540 | 8140 | 8140 | 8140 | 8140 | 6 |
| 384 | 20240219 | 125600 | 863998700 | 8140 | 8130 | 8140 | 8130 | 55 |
| 385 | 20240219 | 125500 | 863551050 | 8130 | 8130 | 8130 | 8130 | 37 |
| 386 | 20240219 | 125400 | 863250240 | 8130 | 8130 | 8130 | 8130 | 92 |
| 387 | 20240219 | 125300 | 862502280 | 8140 | 8120 | 8140 | 8120 | 11 |
| 388 | 20240219 | 125200 | 862412840 | 8120 | 8120 | 8130 | 8120 | 40 |
| 389 | 20240219 | 125100 | 862087920 | 8130 | 8120 | 8130 | 8120 | 16 |
| 390 | 20240219 | 125000 | 861957880 | 8140 | 8130 | 8140 | 8120 | 82 |
| 391 | 20240219 | 124900 | 861291820 | 8130 | 8140 | 8140 | 8130 | 11 |
| 392 | 20240219 | 124800 | 861202290 | 8120 | 8120 | 8130 | 8120 | 1212 |
| 393 | 20240219 | 124700 | 851355890 | 8120 | 8130 | 8130 | 8120 | 1206 |
| 394 | 20240219 | 124600 | 841551170 | 8140 | 8140 | 8140 | 8140 | 201 |
| 395 | 20240219 | 124500 | 839915030 | 8130 | 8140 | 8150 | 8130 | 457 |
| 396 | 20240219 | 124400 | 836199130 | 8140 | 8150 | 8150 | 8140 | 8 |
| 397 | 20240219 | 124300 | 836133950 | 8150 | 8130 | 8150 | 8130 | 338 |
| 398 | 20240219 | 124200 | 833383350 | 8130 | 8130 | 8130 | 8130 | 7 |
| 399 | 20240219 | 124100 | 833326440 | 8140 | 8150 | 8150 | 8140 | 1345 |
| 400 | 20240219 | 124000 | 822378080 | 8140 | 8140 | 8140 | 8140 | 4 |
| 401 | 20240219 | 123900 | 822345520 | 8140 | 8140 | 8140 | 8140 | 14 |
| 402 | 20240219 | 123800 | 822231560 | 8140 | 8150 | 8150 | 8140 | 13 |
| 403 | 20240219 | 123700 | 822125680 | 8140 | 8140 | 8140 | 8140 | 5 |
| 404 | 20240219 | 123600 | 822084980 | 8140 | 8140 | 8140 | 8140 | 0 |
| 405 | 20240219 | 123500 | 822084980 | 8140 | 8140 | 8140 | 8140 | 1014 |
| 406 | 20240219 | 123400 | 813831020 | 8140 | 8150 | 8150 | 8140 | 425 |
| 407 | 20240219 | 123300 | 810367320 | 8160 | 8150 | 8160 | 8150 | 14 |
| 408 | 20240219 | 123200 | 810253120 | 8150 | 8150 | 8150 | 8150 | 5 |
| 409 | 20240219 | 123100 | 810212370 | 8150 | 8160 | 8160 | 8150 | 35 |
| 410 | 20240219 | 123000 | 809926960 | 8160 | 8150 | 8160 | 8150 | 28 |
| 411 | 20240219 | 122900 | 809698520 | 8150 | 8160 | 8160 | 8150 | 15 |
| 412 | 20240219 | 122800 | 809576170 | 8150 | 8170 | 8170 | 8150 | 145 |
| 413 | 20240219 | 122700 | 808393020 | 8170 | 8160 | 8170 | 8160 | 1015 |
| 414 | 20240219 | 122600 | 800110520 | 8150 | 8140 | 8150 | 8140 | 417 |
| 415 | 20240219 | 122500 | 796712050 | 8150 | 8150 | 8160 | 8150 | 58 |
| 416 | 20240219 | 122400 | 796239290 | 8160 | 8150 | 8160 | 8140 | 76 |
| 417 | 20240219 | 122300 | 795619760 | 8160 | 8160 | 8160 | 8160 | 0 |
| 418 | 20240219 | 122200 | 795619760 | 8160 | 8160 | 8160 | 8160 | 7 |
| 419 | 20240219 | 122100 | 795562640 | 8140 | 8140 | 8140 | 8140 | 12 |
| 420 | 20240219 | 122000 | 795464960 | 8140 | 8150 | 8150 | 8140 | 220 |
| 421 | 20240219 | 121900 | 793674060 | 8160 | 8130 | 8160 | 8130 | 421 |
| 422 | 20240219 | 121800 | 790251260 | 8140 | 8140 | 8140 | 8140 | 695 |
| 423 | 20240219 | 121700 | 784593960 | 8150 | 8150 | 8150 | 8150 | 268 |
| 424 | 20240219 | 121600 | 782409760 | 8140 | 8140 | 8140 | 8140 | 765 |
| 425 | 20240219 | 121500 | 776182660 | 8150 | 8140 | 8150 | 8140 | 13 |
| 426 | 20240219 | 121400 | 776076780 | 8140 | 8140 | 8140 | 8140 | 603 |
| 427 | 20240219 | 121300 | 771168360 | 8140 | 8140 | 8140 | 8140 | 4 |
| 428 | 20240219 | 121200 | 771135800 | 8150 | 8150 | 8150 | 8150 | 6 |
| 429 | 20240219 | 121100 | 771086900 | 8140 | 8140 | 8140 | 8140 | 11 |
| 430 | 20240219 | 121000 | 770997360 | 8140 | 8140 | 8140 | 8140 | 5 |
| 431 | 20240219 | 120900 | 770956660 | 8150 | 8150 | 8150 | 8150 | 7 |
| 432 | 20240219 | 120800 | 770899610 | 8140 | 8140 | 8140 | 8140 | 289 |
| 433 | 20240219 | 120700 | 768547150 | 8140 | 8140 | 8140 | 8140 | 278 |
| 434 | 20240219 | 120600 | 766284230 | 8140 | 8140 | 8150 | 8140 | 21 |
| 435 | 20240219 | 120500 | 766113220 | 8130 | 8130 | 8130 | 8130 | 12 |
| 436 | 20240219 | 120400 | 766015660 | 8130 | 8140 | 8140 | 8130 | 1050 |
| 437 | 20240219 | 120300 | 757476750 | 8140 | 8150 | 8150 | 8140 | 46 |
| 438 | 20240219 | 120200 | 757102250 | 8140 | 8140 | 8140 | 8140 | 8 |
| 439 | 20240219 | 120100 | 757037130 | 8140 | 8150 | 8150 | 8140 | 974 |
| 440 | 20240219 | 120000 | 749106100 | 8160 | 8160 | 8160 | 8160 | 31 |
| 441 | 20240219 | 115900 | 748853140 | 8170 | 8160 | 8170 | 8160 | 35 |
| 442 | 20240219 | 115800 | 748567480 | 8160 | 8150 | 8160 | 8150 | 82 |
| 443 | 20240219 | 115700 | 747898780 | 8150 | 8150 | 8150 | 8150 | 9 |
| 444 | 20240219 | 115600 | 747825430 | 8160 | 8160 | 8160 | 8160 | 6 |
| 445 | 20240219 | 115500 | 747776470 | 8150 | 8150 | 8150 | 8150 | 305 |
| 446 | 20240219 | 115400 | 745290720 | 8150 | 8150 | 8150 | 8150 | 205 |
| 447 | 20240219 | 115300 | 743619970 | 8160 | 8150 | 8160 | 8150 | 207 |
| 448 | 20240219 | 115200 | 741932850 | 8150 | 8150 | 8150 | 8150 | 3 |
| 449 | 20240219 | 115100 | 741908400 | 8150 | 8160 | 8160 | 8150 | 21 |
| 450 | 20240219 | 115000 | 741737090 | 8170 | 8170 | 8170 | 8170 | 6 |
| 451 | 20240219 | 114900 | 741688070 | 8160 | 8160 | 8160 | 8160 | 9 |
| 452 | 20240219 | 114800 | 741614630 | 8160 | 8160 | 8160 | 8160 | 24 |
| 453 | 20240219 | 114700 | 741418790 | 8170 | 8160 | 8170 | 8160 | 10 |
| 454 | 20240219 | 114600 | 741337130 | 8160 | 8160 | 8160 | 8160 | 4 |
| 455 | 20240219 | 114500 | 741304490 | 8160 | 8160 | 8160 | 8160 | 8 |
| 456 | 20240219 | 114400 | 741239210 | 8150 | 8170 | 8170 | 8150 | 13 |
| 457 | 20240219 | 114300 | 741133140 | 8150 | 8160 | 8160 | 8150 | 303 |
| 458 | 20240219 | 114200 | 738660710 | 8160 | 8160 | 8160 | 8160 | 0 |
| 459 | 20240219 | 114100 | 738660710 | 8160 | 8160 | 8160 | 8160 | 16 |
| 460 | 20240219 | 114000 | 738530150 | 8160 | 8160 | 8170 | 8160 | 72 |
| 461 | 20240219 | 113900 | 737942560 | 8160 | 8160 | 8160 | 8160 | 44 |
| 462 | 20240219 | 113800 | 737583520 | 8160 | 8150 | 8160 | 8150 | 167 |
| 463 | 20240219 | 113700 | 736220950 | 8160 | 8160 | 8160 | 8160 | 6 |
| 464 | 20240219 | 113600 | 736171990 | 8150 | 8150 | 8150 | 8150 | 4 |
| 465 | 20240219 | 113500 | 736139390 | 8150 | 8150 | 8150 | 8150 | 23 |
| 466 | 20240219 | 113400 | 735951940 | 8150 | 8170 | 8170 | 8150 | 13 |
| 467 | 20240219 | 113300 | 735845870 | 8150 | 8150 | 8160 | 8150 | 216 |
| 468 | 20240219 | 113200 | 734083470 | 8170 | 8160 | 8170 | 8160 | 101 |
| 469 | 20240219 | 113100 | 733259300 | 8150 | 8150 | 8170 | 8150 | 20 |
| 470 | 20240219 | 113000 | 733096180 | 8150 | 8150 | 8150 | 8150 | 44 |
| 471 | 20240219 | 112900 | 732737580 | 8150 | 8150 | 8150 | 8150 | 0 |
| 472 | 20240219 | 112800 | 732737580 | 8150 | 8140 | 8150 | 8140 | 966 |
| 473 | 20240219 | 112700 | 724870450 | 8140 | 8150 | 8150 | 8140 | 19 |
| 474 | 20240219 | 112600 | 724715690 | 8150 | 8150 | 8150 | 8150 | 1 |
| 475 | 20240219 | 112500 | 724707540 | 8140 | 8140 | 8140 | 8140 | 8 |
| 476 | 20240219 | 112400 | 724642420 | 8150 | 8150 | 8150 | 8140 | 19 |
| 477 | 20240219 | 112300 | 724487640 | 8150 | 8150 | 8150 | 8150 | 1215 |
| 478 | 20240219 | 112200 | 714585390 | 8150 | 8160 | 8160 | 8150 | 1009 |
| 479 | 20240219 | 112100 | 706357450 | 8170 | 8160 | 8170 | 8160 | 13 |
| 480 | 20240219 | 112000 | 706251310 | 8170 | 8170 | 8170 | 8170 | 11 |
| 481 | 20240219 | 111900 | 706161440 | 8160 | 8170 | 8170 | 8160 | 23 |
| 482 | 20240219 | 111800 | 705973610 | 8170 | 8170 | 8170 | 8170 | 6 |
| 483 | 20240219 | 111700 | 705924590 | 8160 | 8170 | 8170 | 8150 | 116 |
| 484 | 20240219 | 111600 | 704977120 | 8170 | 8170 | 8170 | 8170 | 1 |
| 485 | 20240219 | 111500 | 704968950 | 8170 | 8150 | 8170 | 8150 | 68 |
| 486 | 20240219 | 111400 | 704414630 | 8150 | 8160 | 8160 | 8150 | 395 |
| 487 | 20240219 | 111300 | 701192690 | 8160 | 8160 | 8160 | 8160 | 505 |
| 488 | 20240219 | 111200 | 697071890 | 8160 | 8180 | 8180 | 8160 | 245 |
| 489 | 20240219 | 111100 | 695072510 | 8160 | 8160 | 8160 | 8160 | 416 |
| 490 | 20240219 | 111000 | 691677950 | 8160 | 8160 | 8160 | 8160 | 201 |
| 491 | 20240219 | 110900 | 690037790 | 8170 | 8160 | 8170 | 8160 | 22 |
| 492 | 20240219 | 110800 | 689858100 | 8160 | 8160 | 8160 | 8160 | 535 |
| 493 | 20240219 | 110700 | 685492500 | 8160 | 8170 | 8170 | 8160 | 271 |
| 494 | 20240219 | 110600 | 683278640 | 8170 | 8170 | 8170 | 8170 | 5 |
| 495 | 20240219 | 110500 | 683237790 | 8180 | 8170 | 8180 | 8170 | 117 |
| 496 | 20240219 | 110400 | 682281830 | 8170 | 8170 | 8170 | 8170 | 706 |
| 497 | 20240219 | 110300 | 676513810 | 8180 | 8170 | 8180 | 8170 | 75 |
| 498 | 20240219 | 110200 | 675901050 | 8180 | 8180 | 8180 | 8180 | 10 |
| 499 | 20240219 | 110100 | 675819250 | 8180 | 8170 | 8180 | 8170 | 68 |
| 500 | 20240219 | 110000 | 675263080 | 8170 | 8160 | 8170 | 8160 | 12 |
| 501 | 20240219 | 105900 | 675165070 | 8180 | 8180 | 8180 | 8180 | 7 |
| 502 | 20240219 | 105800 | 675107810 | 8170 | 8170 | 8170 | 8160 | 45 |
| 503 | 20240219 | 105700 | 674740310 | 8170 | 8180 | 8180 | 8160 | 2224 |
| 504 | 20240219 | 105600 | 656570180 | 8180 | 8180 | 8180 | 8180 | 28 |
| 505 | 20240219 | 105500 | 656341140 | 8170 | 8170 | 8170 | 8170 | 10 |
| 506 | 20240219 | 105400 | 656259440 | 8180 | 8180 | 8180 | 8170 | 1550 |
| 507 | 20240219 | 105300 | 643580510 | 8180 | 8190 | 8190 | 8180 | 6 |
| 508 | 20240219 | 105200 | 643531380 | 8180 | 8200 | 8200 | 8180 | 24 |
| 509 | 20240219 | 105100 | 643334760 | 8200 | 8190 | 8200 | 8190 | 128 |
| 510 | 20240219 | 105000 | 642286430 | 8190 | 8190 | 8190 | 8190 | 232 |
| 511 | 20240219 | 104900 | 640386350 | 8190 | 8190 | 8190 | 8190 | 504 |
| 512 | 20240219 | 104800 | 636258590 | 8190 | 8190 | 8190 | 8190 | 4 |
| 513 | 20240219 | 104700 | 636225830 | 8190 | 8190 | 8190 | 8190 | 49 |
| 514 | 20240219 | 104600 | 635824520 | 8200 | 8200 | 8200 | 8200 | 0 |
| 515 | 20240219 | 104500 | 635824520 | 8200 | 8200 | 8210 | 8200 | 446 |
| 516 | 20240219 | 104400 | 632167310 | 8190 | 8190 | 8200 | 8190 | 652 |
| 517 | 20240219 | 104300 | 626821040 | 8190 | 8190 | 8190 | 8180 | 665 |
| 518 | 20240219 | 104200 | 621374790 | 8180 | 8180 | 8180 | 8180 | 5 |
| 519 | 20240219 | 104100 | 621333890 | 8180 | 8180 | 8180 | 8180 | 4 |
| 520 | 20240219 | 104000 | 621301170 | 8180 | 8190 | 8190 | 8180 | 8 |
| 521 | 20240219 | 103900 | 621235720 | 8190 | 8180 | 8190 | 8180 | 652 |
| 522 | 20240219 | 103800 | 615902260 | 8190 | 8190 | 8190 | 8190 | 316 |
| 523 | 20240219 | 103700 | 613314220 | 8200 | 8200 | 8200 | 8200 | 9 |
| 524 | 20240219 | 103600 | 613240420 | 8200 | 8200 | 8200 | 8180 | 2969 |
| 525 | 20240219 | 103500 | 588919780 | 8210 | 8210 | 8210 | 8210 | 0 |
| 526 | 20240219 | 103400 | 588919780 | 8210 | 8200 | 8210 | 8190 | 45 |
| 527 | 20240219 | 103300 | 588550650 | 8190 | 8210 | 8210 | 8190 | 21 |
| 528 | 20240219 | 103200 | 588378630 | 8200 | 8200 | 8200 | 8190 | 448 |
| 529 | 20240219 | 103100 | 584706940 | 8200 | 8210 | 8210 | 8200 | 227 |
| 530 | 20240219 | 103000 | 582845270 | 8210 | 8210 | 8210 | 8210 | 3 |
| 531 | 20240219 | 102900 | 582820640 | 8210 | 8210 | 8210 | 8210 | 0 |
| 532 | 20240219 | 102800 | 582820640 | 8210 | 8230 | 8230 | 8210 | 693 |
| 533 | 20240219 | 102700 | 577130910 | 8210 | 8220 | 8220 | 8210 | 1231 |
| 534 | 20240219 | 102600 | 567022960 | 8240 | 8230 | 8240 | 8230 | 146 |
| 535 | 20240219 | 102500 | 565821370 | 8220 | 8220 | 8220 | 8220 | 10 |
| 536 | 20240219 | 102400 | 565739170 | 8210 | 8240 | 8240 | 8210 | 121 |
| 537 | 20240219 | 102300 | 564742730 | 8240 | 8230 | 8240 | 8230 | 244 |
| 538 | 20240219 | 102200 | 562732630 | 8230 | 8230 | 8240 | 8230 | 275 |
| 539 | 20240219 | 102100 | 560468180 | 8240 | 8210 | 8240 | 8210 | 1600 |
| 540 | 20240219 | 102000 | 547315830 | 8230 | 8220 | 8230 | 8220 | 314 |
| 541 | 20240219 | 101900 | 544734140 | 8210 | 8210 | 8210 | 8210 | 1 |
| 542 | 20240219 | 101800 | 544725930 | 8220 | 8210 | 8220 | 8200 | 1071 |
| 543 | 20240219 | 101700 | 535938010 | 8200 | 8200 | 8200 | 8200 | 605 |
| 544 | 20240219 | 101600 | 530977010 | 8200 | 8200 | 8200 | 8200 | 1059 |
| 545 | 20240219 | 101500 | 522293210 | 8190 | 8180 | 8190 | 8180 | 1355 |
| 546 | 20240219 | 101400 | 511208360 | 8180 | 8180 | 8180 | 8180 | 6 |
| 547 | 20240219 | 101300 | 511159280 | 8160 | 8160 | 8160 | 8160 | 0 |
| 548 | 20240219 | 101200 | 511159280 | 8160 | 8150 | 8160 | 8150 | 569 |
| 549 | 20240219 | 101100 | 506521030 | 8150 | 8150 | 8150 | 8150 | 6 |
| 550 | 20240219 | 101000 | 506472130 | 8150 | 8150 | 8150 | 8150 | 5 |
| 551 | 20240219 | 100900 | 506431380 | 8150 | 8140 | 8150 | 8140 | 360 |
| 552 | 20240219 | 100800 | 503499980 | 8150 | 8150 | 8150 | 8140 | 467 |
| 553 | 20240219 | 100700 | 499696140 | 8160 | 8160 | 8160 | 8150 | 2913 |
| 554 | 20240219 | 100600 | 475955140 | 8160 | 8160 | 8160 | 8160 | 37 |
| 555 | 20240219 | 100500 | 475653220 | 8160 | 8160 | 8170 | 8160 | 1069 |
| 556 | 20240219 | 100400 | 466930120 | 8160 | 8160 | 8160 | 8160 | 149 |
| 557 | 20240219 | 100300 | 465714280 | 8160 | 8170 | 8170 | 8150 | 747 |
| 558 | 20240219 | 100200 | 459618720 | 8180 | 8180 | 8180 | 8180 | 7 |
| 559 | 20240219 | 100100 | 459561460 | 8180 | 8180 | 8180 | 8180 | 0 |
| 560 | 20240219 | 100000 | 459561460 | 8180 | 8180 | 8180 | 8180 | 1 |
| 561 | 20240219 | 095900 | 459553280 | 8180 | 8180 | 8180 | 8180 | 0 |
| 562 | 20240219 | 095800 | 459553280 | 8180 | 8180 | 8180 | 8180 | 50 |
| 563 | 20240219 | 095700 | 459144280 | 8180 | 8180 | 8180 | 8180 | 330 |
| 564 | 20240219 | 095600 | 456444880 | 8180 | 8170 | 8180 | 8160 | 511 |
| 565 | 20240219 | 095500 | 452272960 | 8190 | 8190 | 8190 | 8190 | 1 |
| 566 | 20240219 | 095400 | 452264770 | 8190 | 8180 | 8190 | 8180 | 552 |
| 567 | 20240219 | 095300 | 447749400 | 8160 | 8170 | 8170 | 8160 | 1367 |
| 568 | 20240219 | 095200 | 436583680 | 8170 | 8160 | 8170 | 8160 | 248 |
| 569 | 20240219 | 095100 | 434559500 | 8160 | 8160 | 8160 | 8160 | 17 |
| 570 | 20240219 | 095000 | 434420780 | 8140 | 8150 | 8160 | 8140 | 4552 |
| 571 | 20240219 | 094900 | 397365050 | 8150 | 8150 | 8160 | 8150 | 1441 |
| 572 | 20240219 | 094800 | 385620890 | 8150 | 8150 | 8150 | 8150 | 578 |
| 573 | 20240219 | 094700 | 380910190 | 8160 | 8160 | 8160 | 8160 | 1 |
| 574 | 20240219 | 094600 | 380902030 | 8150 | 8150 | 8150 | 8150 | 130 |
| 575 | 20240219 | 094500 | 379842530 | 8170 | 8170 | 8170 | 8170 | 28 |
| 576 | 20240219 | 094400 | 379613770 | 8170 | 8150 | 8170 | 8150 | 672 |
| 577 | 20240219 | 094300 | 374136950 | 8150 | 8150 | 8150 | 8150 | 0 |
| 578 | 20240219 | 094200 | 374136950 | 8150 | 8150 | 8150 | 8140 | 302 |
| 579 | 20240219 | 094100 | 371675660 | 8150 | 8160 | 8160 | 8150 | 1967 |
| 580 | 20240219 | 094000 | 355642200 | 8150 | 8150 | 8160 | 8150 | 648 |
| 581 | 20240219 | 093900 | 350360680 | 8150 | 8150 | 8150 | 8150 | 1691 |
| 582 | 20240219 | 093800 | 336579030 | 8150 | 8170 | 8170 | 8150 | 964 |
| 583 | 20240219 | 093700 | 328707150 | 8170 | 8170 | 8170 | 8170 | 0 |
| 584 | 20240219 | 093600 | 328707150 | 8170 | 8140 | 8170 | 8140 | 1445 |
| 585 | 20240219 | 093500 | 316944130 | 8140 | 8140 | 8140 | 8140 | 240 |
| 586 | 20240219 | 093400 | 314990530 | 8140 | 8140 | 8140 | 8140 | 0 |
| 587 | 20240219 | 093300 | 314990530 | 8140 | 8140 | 8140 | 8130 | 915 |
| 588 | 20240219 | 093200 | 307542460 | 8140 | 8160 | 8160 | 8130 | 1551 |
| 589 | 20240219 | 093100 | 294917310 | 8150 | 8150 | 8160 | 8150 | 351 |
| 590 | 20240219 | 093000 | 292055650 | 8150 | 8160 | 8160 | 8150 | 103 |
| 591 | 20240219 | 092900 | 291215790 | 8160 | 8150 | 8160 | 8150 | 701 |
| 592 | 20240219 | 092800 | 285502630 | 8160 | 8130 | 8160 | 8130 | 1597 |
| 593 | 20240219 | 092700 | 272503020 | 8130 | 8140 | 8160 | 8130 | 179 |
| 594 | 20240219 | 092600 | 271046190 | 8140 | 8140 | 8140 | 8130 | 1517 |
| 595 | 20240219 | 092500 | 258701150 | 8140 | 8140 | 8160 | 8140 | 543 |
| 596 | 20240219 | 092400 | 254281110 | 8140 | 8150 | 8150 | 8130 | 598 |
| 597 | 20240219 | 092300 | 249418030 | 8150 | 8150 | 8160 | 8140 | 313 |
| 598 | 20240219 | 092200 | 246869140 | 8150 | 8150 | 8150 | 8140 | 42 |
| 599 | 20240219 | 092100 | 246526910 | 8150 | 8150 | 8150 | 8140 | 59 |
| 600 | 20240219 | 092000 | 246046470 | 8140 | 8150 | 8150 | 8140 | 182 |
| 601 | 20240219 | 091900 | 244564970 | 8140 | 8130 | 8150 | 8120 | 3929 |
| 602 | 20240219 | 091800 | 212629300 | 8130 | 8160 | 8160 | 8120 | 7781 |
| 603 | 20240219 | 091700 | 149325340 | 8150 | 8160 | 8170 | 8140 | 685 |
| 604 | 20240219 | 091600 | 143741930 | 8170 | 8170 | 8170 | 8170 | 64 |
| 605 | 20240219 | 091500 | 143219050 | 8160 | 8160 | 8180 | 8160 | 218 |
| 606 | 20240219 | 091400 | 141440050 | 8150 | 8180 | 8180 | 8150 | 293 |
| 607 | 20240219 | 091300 | 139051110 | 8180 | 8180 | 8180 | 8150 | 6282 |
| 608 | 20240219 | 091200 | 87846080 | 8160 | 8210 | 8210 | 8160 | 3387 |
| 609 | 20240219 | 091100 | 60160010 | 8210 | 8220 | 8220 | 8210 | 185 |
| 610 | 20240219 | 091000 | 58640350 | 8220 | 8210 | 8220 | 8210 | 72 |
| 611 | 20240219 | 090900 | 58049170 | 8210 | 8210 | 8210 | 8210 | 700 |
| 612 | 20240219 | 090800 | 52302170 | 8210 | 8180 | 8210 | 8170 | 437 |
| 613 | 20240219 | 090700 | 48728970 | 8200 | 8190 | 8200 | 8180 | 195 |
| 614 | 20240219 | 090600 | 47133120 | 8180 | 8180 | 8180 | 8180 | 3 |
| 615 | 20240219 | 090500 | 47108580 | 8160 | 8160 | 8160 | 8160 | 227 |
| 616 | 20240219 | 090400 | 45256260 | 8160 | 8170 | 8170 | 8160 | 354 |
| 617 | 20240219 | 090300 | 42364100 | 8170 | 8180 | 8180 | 8170 | 582 |
| 618 | 20240219 | 090200 | 37607160 | 8210 | 8170 | 8210 | 8170 | 3 |
| 619 | 20240219 | 090100 | 37582610 | 8210 | 8170 | 8210 | 8140 | 897 |
| 620 | 20240219 | 090000 | 30245920 | 8140 | 8170 | 8170 | 8140 | 3705 |