34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 5916 |
| 3 | 20240219 | 193400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 4 | 20240219 | 193300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 5 | 20240219 | 193200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 6 | 20240219 | 193100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 7 | 20240219 | 193000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 8 | 20240219 | 192900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 9 | 20240219 | 192800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 10 | 20240219 | 192700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 11 | 20240219 | 192600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 12 | 20240219 | 192500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 13 | 20240219 | 192400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 14 | 20240219 | 192300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 15 | 20240219 | 192200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 16 | 20240219 | 192100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 17 | 20240219 | 192000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 18 | 20240219 | 191900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 19 | 20240219 | 191800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 20 | 20240219 | 191700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 21 | 20240219 | 191600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 22 | 20240219 | 191500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 23 | 20240219 | 191400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 24 | 20240219 | 191300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 25 | 20240219 | 191200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 26 | 20240219 | 191100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 27 | 20240219 | 191000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 28 | 20240219 | 190900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 29 | 20240219 | 190800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 30 | 20240219 | 190700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 31 | 20240219 | 190600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 32 | 20240219 | 190500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 5916 |
| 33 | 20240219 | 190400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 34 | 20240219 | 190300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 35 | 20240219 | 190200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 36 | 20240219 | 190100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 37 | 20240219 | 190000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 38 | 20240219 | 185900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 39 | 20240219 | 185800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 40 | 20240219 | 185700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 41 | 20240219 | 185600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 42 | 20240219 | 185500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 43 | 20240219 | 185400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 44 | 20240219 | 185300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 45 | 20240219 | 185200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 46 | 20240219 | 185100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 47 | 20240219 | 185000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 48 | 20240219 | 184900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 49 | 20240219 | 184800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 50 | 20240219 | 184700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 51 | 20240219 | 184600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 52 | 20240219 | 184500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 53 | 20240219 | 184400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 54 | 20240219 | 184300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 55 | 20240219 | 184200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 56 | 20240219 | 184100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 57 | 20240219 | 184000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 58 | 20240219 | 183900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 59 | 20240219 | 183800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 60 | 20240219 | 183700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 61 | 20240219 | 183600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 62 | 20240219 | 183500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 5916 |
| 63 | 20240219 | 183400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 64 | 20240219 | 183300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 65 | 20240219 | 183200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 66 | 20240219 | 183100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 67 | 20240219 | 183000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 68 | 20240219 | 182900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 69 | 20240219 | 182800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 70 | 20240219 | 182700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 71 | 20240219 | 182600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 72 | 20240219 | 182500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 73 | 20240219 | 182400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 74 | 20240219 | 182300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 75 | 20240219 | 182200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 76 | 20240219 | 182100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 77 | 20240219 | 182000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 78 | 20240219 | 181900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 79 | 20240219 | 181800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 80 | 20240219 | 181700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 81 | 20240219 | 181600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 82 | 20240219 | 181500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 83 | 20240219 | 181400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 84 | 20240219 | 181300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 85 | 20240219 | 181200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 86 | 20240219 | 181100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 87 | 20240219 | 181000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 88 | 20240219 | 180900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 89 | 20240219 | 180800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 90 | 20240219 | 180700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 91 | 20240219 | 180600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 92 | 20240219 | 180500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 5916 |
| 93 | 20240219 | 180400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 94 | 20240219 | 180300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 95 | 20240219 | 180200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 96 | 20240219 | 180100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 97 | 20240219 | 180000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 98 | 20240219 | 175900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 99 | 20240219 | 175800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 100 | 20240219 | 175700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 101 | 20240219 | 175600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 102 | 20240219 | 175500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 103 | 20240219 | 175400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 104 | 20240219 | 175300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 105 | 20240219 | 175200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 106 | 20240219 | 175100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 107 | 20240219 | 175000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 108 | 20240219 | 174900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 109 | 20240219 | 174800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 110 | 20240219 | 174700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 111 | 20240219 | 174600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 112 | 20240219 | 174500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 113 | 20240219 | 174400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 114 | 20240219 | 174300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 115 | 20240219 | 174200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 116 | 20240219 | 174100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 117 | 20240219 | 174000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 118 | 20240219 | 173900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 119 | 20240219 | 173800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 120 | 20240219 | 173700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 121 | 20240219 | 173600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 122 | 20240219 | 173500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 5916 |
| 123 | 20240219 | 173400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 124 | 20240219 | 173300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 125 | 20240219 | 173200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 126 | 20240219 | 173100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 127 | 20240219 | 173000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 128 | 20240219 | 172900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 129 | 20240219 | 172800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 130 | 20240219 | 172700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 131 | 20240219 | 172600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 132 | 20240219 | 172500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 133 | 20240219 | 172400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 134 | 20240219 | 172300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 135 | 20240219 | 172200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 136 | 20240219 | 172100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 137 | 20240219 | 172000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 138 | 20240219 | 171900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 139 | 20240219 | 171800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 140 | 20240219 | 171700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 141 | 20240219 | 171600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 142 | 20240219 | 171500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 143 | 20240219 | 171400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 144 | 20240219 | 171300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 145 | 20240219 | 171200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 146 | 20240219 | 171100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 147 | 20240219 | 171000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 148 | 20240219 | 170900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 149 | 20240219 | 170800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 150 | 20240219 | 170700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 151 | 20240219 | 170600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 152 | 20240219 | 170500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 5916 |
| 153 | 20240219 | 170400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 154 | 20240219 | 170300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 155 | 20240219 | 170200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 156 | 20240219 | 170100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 157 | 20240219 | 170000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 158 | 20240219 | 165900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 159 | 20240219 | 165800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 160 | 20240219 | 165700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 161 | 20240219 | 165600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 162 | 20240219 | 165500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 163 | 20240219 | 165400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 164 | 20240219 | 165300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 165 | 20240219 | 165200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 166 | 20240219 | 165100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 167 | 20240219 | 165000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 168 | 20240219 | 164900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 169 | 20240219 | 164800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 170 | 20240219 | 164700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 171 | 20240219 | 164600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 172 | 20240219 | 164500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 173 | 20240219 | 164400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 174 | 20240219 | 164300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 175 | 20240219 | 164200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 176 | 20240219 | 164100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 177 | 20240219 | 164000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 178 | 20240219 | 163900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 179 | 20240219 | 163800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 180 | 20240219 | 163700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 181 | 20240219 | 163600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 182 | 20240219 | 163500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 5916 |
| 183 | 20240219 | 163400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 184 | 20240219 | 163300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 185 | 20240219 | 163200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 186 | 20240219 | 163100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 187 | 20240219 | 163000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 188 | 20240219 | 162900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 189 | 20240219 | 162800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 190 | 20240219 | 162700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 191 | 20240219 | 162600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 192 | 20240219 | 162500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 193 | 20240219 | 162400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 194 | 20240219 | 162300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 195 | 20240219 | 162200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 196 | 20240219 | 162100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 197 | 20240219 | 162000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 198 | 20240219 | 161900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 199 | 20240219 | 161800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 200 | 20240219 | 161700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 201 | 20240219 | 161600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 202 | 20240219 | 161500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 203 | 20240219 | 161400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 204 | 20240219 | 161300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 205 | 20240219 | 161200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 206 | 20240219 | 161100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 207 | 20240219 | 161000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 208 | 20240219 | 160900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 209 | 20240219 | 160800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 210 | 20240219 | 160700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 211 | 20240219 | 160600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 212 | 20240219 | 160500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 5916 |
| 213 | 20240219 | 160400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 214 | 20240219 | 160300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 215 | 20240219 | 160200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 216 | 20240219 | 160100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 217 | 20240219 | 160000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 218 | 20240219 | 155900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 219 | 20240219 | 155800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 220 | 20240219 | 155700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 221 | 20240219 | 155600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 222 | 20240219 | 155500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 223 | 20240219 | 155400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 224 | 20240219 | 155300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 225 | 20240219 | 155200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 226 | 20240219 | 155100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 227 | 20240219 | 155000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 228 | 20240219 | 154900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 229 | 20240219 | 154800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 230 | 20240219 | 154700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 231 | 20240219 | 154600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 232 | 20240219 | 154500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 233 | 20240219 | 154400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 234 | 20240219 | 154300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 235 | 20240219 | 154200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 236 | 20240219 | 154100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 237 | 20240219 | 154000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 238 | 20240219 | 153900 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 239 | 20240219 | 153800 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 240 | 20240219 | 153700 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 241 | 20240219 | 153600 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 242 | 20240219 | 153500 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 5916 |
| 243 | 20240219 | 153400 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 244 | 20240219 | 153300 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 245 | 20240219 | 153200 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 246 | 20240219 | 153100 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 247 | 20240219 | 153000 | 3213426100 | 10200 | 10200 | 10200 | 10200 | 5916 |
| 248 | 20240219 | 152900 | 3153082900 | 10200 | 10200 | 10200 | 10200 | 0 |
| 249 | 20240219 | 152800 | 3153082900 | 10200 | 10200 | 10200 | 10200 | 0 |
| 250 | 20240219 | 152700 | 3153082900 | 10200 | 10200 | 10200 | 10200 | 0 |
| 251 | 20240219 | 152600 | 3153082900 | 10200 | 10200 | 10200 | 10200 | 0 |
| 252 | 20240219 | 152500 | 3153082900 | 10200 | 10200 | 10200 | 10200 | 0 |
| 253 | 20240219 | 152400 | 3153082900 | 10200 | 10200 | 10200 | 10200 | 0 |
| 254 | 20240219 | 152300 | 3153082900 | 10200 | 10200 | 10200 | 10200 | 0 |
| 255 | 20240219 | 152200 | 3153082900 | 10200 | 10200 | 10200 | 10200 | 0 |
| 256 | 20240219 | 152100 | 3153082900 | 10200 | 10200 | 10200 | 10200 | 0 |
| 257 | 20240219 | 152000 | 3153082900 | 10200 | 10200 | 10200 | 10200 | 0 |
| 258 | 20240219 | 151900 | 3153082900 | 10200 | 10200 | 10210 | 10200 | 3534 |
| 259 | 20240219 | 151800 | 3117036090 | 10210 | 10210 | 10210 | 10200 | 265 |
| 260 | 20240219 | 151700 | 3114330450 | 10210 | 10210 | 10220 | 10200 | 332 |
| 261 | 20240219 | 151600 | 3110942160 | 10210 | 10210 | 10210 | 10200 | 244 |
| 262 | 20240219 | 151500 | 3108450930 | 10200 | 10200 | 10200 | 10190 | 2290 |
| 263 | 20240219 | 151400 | 3085111290 | 10200 | 10210 | 10220 | 10200 | 679 |
| 264 | 20240219 | 151300 | 3078180840 | 10210 | 10210 | 10210 | 10200 | 231 |
| 265 | 20240219 | 151200 | 3075822610 | 10210 | 10200 | 10210 | 10190 | 509 |
| 266 | 20240219 | 151100 | 3070630560 | 10200 | 10200 | 10200 | 10190 | 127 |
| 267 | 20240219 | 151000 | 3069335260 | 10200 | 10200 | 10200 | 10190 | 110 |
| 268 | 20240219 | 150900 | 3068213270 | 10200 | 10210 | 10210 | 10200 | 3390 |
| 269 | 20240219 | 150800 | 3033622960 | 10220 | 10230 | 10230 | 10210 | 719 |
| 270 | 20240219 | 150700 | 3026276640 | 10230 | 10220 | 10230 | 10210 | 1216 |
| 271 | 20240219 | 150600 | 3013853460 | 10220 | 10220 | 10220 | 10210 | 144 |
| 272 | 20240219 | 150500 | 3012382780 | 10210 | 10210 | 10210 | 10210 | 0 |
| 273 | 20240219 | 150400 | 3012382780 | 10210 | 10230 | 10230 | 10210 | 880 |
| 274 | 20240219 | 150300 | 3003388280 | 10230 | 10220 | 10230 | 10220 | 375 |
| 275 | 20240219 | 150200 | 2999554230 | 10220 | 10200 | 10220 | 10200 | 130 |
| 276 | 20240219 | 150100 | 2998226990 | 10200 | 10200 | 10200 | 10190 | 1583 |
| 277 | 20240219 | 150000 | 2982080410 | 10200 | 10200 | 10200 | 10200 | 852 |
| 278 | 20240219 | 145900 | 2973390010 | 10200 | 10200 | 10200 | 10200 | 305 |
| 279 | 20240219 | 145800 | 2970279010 | 10200 | 10200 | 10200 | 10190 | 255 |
| 280 | 20240219 | 145700 | 2967680310 | 10200 | 10200 | 10200 | 10200 | 605 |
| 281 | 20240219 | 145600 | 2961509310 | 10200 | 10200 | 10200 | 10200 | 101 |
| 282 | 20240219 | 145500 | 2960479110 | 10190 | 10190 | 10190 | 10190 | 465 |
| 283 | 20240219 | 145400 | 2955740760 | 10190 | 10190 | 10190 | 10180 | 5877 |
| 284 | 20240219 | 145300 | 2895901650 | 10190 | 10180 | 10190 | 10180 | 33 |
| 285 | 20240219 | 145200 | 2895565690 | 10180 | 10190 | 10190 | 10180 | 643 |
| 286 | 20240219 | 145100 | 2889018810 | 10190 | 10200 | 10200 | 10190 | 718 |
| 287 | 20240219 | 145000 | 2881701500 | 10200 | 10200 | 10200 | 10190 | 148 |
| 288 | 20240219 | 144900 | 2880192000 | 10200 | 10210 | 10210 | 10200 | 711 |
| 289 | 20240219 | 144800 | 2872939700 | 10200 | 10200 | 10200 | 10200 | 63 |
| 290 | 20240219 | 144700 | 2872297100 | 10210 | 10200 | 10210 | 10170 | 10267 |
| 291 | 20240219 | 144600 | 2767736380 | 10220 | 10220 | 10230 | 10190 | 10155 |
| 292 | 20240219 | 144500 | 2664153930 | 10230 | 10220 | 10230 | 10220 | 281 |
| 293 | 20240219 | 144400 | 2661279860 | 10220 | 10220 | 10220 | 10220 | 405 |
| 294 | 20240219 | 144300 | 2657140760 | 10220 | 10210 | 10220 | 10200 | 364 |
| 295 | 20240219 | 144200 | 2653423950 | 10210 | 10210 | 10220 | 10200 | 1044 |
| 296 | 20240219 | 144100 | 2642763730 | 10180 | 10190 | 10190 | 10180 | 382 |
| 297 | 20240219 | 144000 | 2638874760 | 10170 | 10180 | 10200 | 10170 | 517 |
| 298 | 20240219 | 143900 | 2633611770 | 10180 | 10210 | 10210 | 10170 | 521 |
| 299 | 20240219 | 143800 | 2628307120 | 10170 | 10180 | 10210 | 10160 | 2172 |
| 300 | 20240219 | 143700 | 2606182050 | 10170 | 10160 | 10180 | 10160 | 444 |
| 301 | 20240219 | 143600 | 2601668050 | 10150 | 10220 | 10220 | 10140 | 24370 |
| 302 | 20240219 | 143500 | 2353860380 | 10220 | 10220 | 10230 | 10210 | 1779 |
| 303 | 20240219 | 143400 | 2335678500 | 10200 | 10200 | 10200 | 10190 | 895 |
| 304 | 20240219 | 143300 | 2326551510 | 10200 | 10200 | 10200 | 10190 | 2664 |
| 305 | 20240219 | 143200 | 2299387990 | 10200 | 10200 | 10200 | 10190 | 692 |
| 306 | 20240219 | 143100 | 2292333100 | 10200 | 10240 | 10240 | 10200 | 8884 |
| 307 | 20240219 | 143000 | 2201551480 | 10250 | 10260 | 10260 | 10250 | 1727 |
| 308 | 20240219 | 142900 | 2183849340 | 10260 | 10260 | 10260 | 10250 | 213 |
| 309 | 20240219 | 142800 | 2181664060 | 10250 | 10260 | 10260 | 10250 | 1275 |
| 310 | 20240219 | 142700 | 2168582870 | 10270 | 10270 | 10270 | 10260 | 437 |
| 311 | 20240219 | 142600 | 2164098540 | 10270 | 10270 | 10270 | 10270 | 5 |
| 312 | 20240219 | 142500 | 2164047190 | 10260 | 10270 | 10270 | 10260 | 633 |
| 313 | 20240219 | 142400 | 2157552280 | 10270 | 10270 | 10270 | 10270 | 40 |
| 314 | 20240219 | 142300 | 2157141480 | 10270 | 10270 | 10270 | 10260 | 410 |
| 315 | 20240219 | 142200 | 2152930800 | 10260 | 10260 | 10260 | 10260 | 160 |
| 316 | 20240219 | 142100 | 2151289200 | 10260 | 10270 | 10270 | 10250 | 193 |
| 317 | 20240219 | 142000 | 2149310660 | 10270 | 10270 | 10270 | 10270 | 480 |
| 318 | 20240219 | 141900 | 2144381060 | 10270 | 10260 | 10270 | 10250 | 921 |
| 319 | 20240219 | 141800 | 2134940650 | 10260 | 10260 | 10260 | 10260 | 31 |
| 320 | 20240219 | 141700 | 2134622590 | 10270 | 10270 | 10270 | 10270 | 93 |
| 321 | 20240219 | 141600 | 2133667480 | 10250 | 10250 | 10250 | 10250 | 101 |
| 322 | 20240219 | 141500 | 2132632230 | 10250 | 10250 | 10250 | 10240 | 868 |
| 323 | 20240219 | 141400 | 2123735460 | 10250 | 10250 | 10250 | 10240 | 166 |
| 324 | 20240219 | 141300 | 2122034950 | 10250 | 10250 | 10250 | 10250 | 41 |
| 325 | 20240219 | 141200 | 2121614700 | 10250 | 10250 | 10250 | 10250 | 172 |
| 326 | 20240219 | 141100 | 2119851700 | 10250 | 10260 | 10260 | 10250 | 61 |
| 327 | 20240219 | 141000 | 2119226040 | 10260 | 10260 | 10260 | 10260 | 63 |
| 328 | 20240219 | 140900 | 2118579660 | 10260 | 10270 | 10270 | 10220 | 636 |
| 329 | 20240219 | 140800 | 2112069680 | 10270 | 10270 | 10270 | 10230 | 1581 |
| 330 | 20240219 | 140700 | 2095871990 | 10270 | 10270 | 10270 | 10250 | 740 |
| 331 | 20240219 | 140600 | 2088278000 | 10260 | 10290 | 10290 | 10260 | 39 |
| 332 | 20240219 | 140500 | 2087876740 | 10250 | 10240 | 10300 | 10230 | 553 |
| 333 | 20240219 | 140400 | 2082203880 | 10240 | 10290 | 10300 | 10190 | 14939 |
| 334 | 20240219 | 140300 | 1929646220 | 10250 | 10300 | 10310 | 10250 | 39410 |
| 335 | 20240219 | 140200 | 1525020620 | 10310 | 10310 | 10310 | 10310 | 6 |
| 336 | 20240219 | 140100 | 1524958760 | 10310 | 10310 | 10310 | 10300 | 38 |
| 337 | 20240219 | 140000 | 1524567180 | 10310 | 10310 | 10310 | 10300 | 914 |
| 338 | 20240219 | 135900 | 1515151840 | 10310 | 10310 | 10310 | 10310 | 23 |
| 339 | 20240219 | 135800 | 1514914710 | 10310 | 10310 | 10310 | 10310 | 6 |
| 340 | 20240219 | 135700 | 1514852850 | 10310 | 10310 | 10310 | 10310 | 6 |
| 341 | 20240219 | 135600 | 1514790990 | 10310 | 10310 | 10310 | 10310 | 223 |
| 342 | 20240219 | 135500 | 1512491860 | 10300 | 10300 | 10300 | 10300 | 71 |
| 343 | 20240219 | 135400 | 1511760560 | 10300 | 10310 | 10310 | 10300 | 226 |
| 344 | 20240219 | 135300 | 1509431800 | 10310 | 10310 | 10310 | 10310 | 0 |
| 345 | 20240219 | 135200 | 1509431800 | 10310 | 10300 | 10310 | 10300 | 288 |
| 346 | 20240219 | 135100 | 1506462890 | 10300 | 10300 | 10300 | 10300 | 1 |
| 347 | 20240219 | 135000 | 1506452590 | 10300 | 10300 | 10300 | 10300 | 13 |
| 348 | 20240219 | 134900 | 1506318690 | 10300 | 10310 | 10310 | 10300 | 1100 |
| 349 | 20240219 | 134800 | 1494987690 | 10300 | 10300 | 10300 | 10300 | 101 |
| 350 | 20240219 | 134700 | 1493947390 | 10300 | 10310 | 10310 | 10300 | 15 |
| 351 | 20240219 | 134600 | 1493792840 | 10310 | 10310 | 10310 | 10310 | 14 |
| 352 | 20240219 | 134500 | 1493648500 | 10310 | 10310 | 10310 | 10310 | 326 |
| 353 | 20240219 | 134400 | 1490287440 | 10310 | 10310 | 10310 | 10310 | 8 |
| 354 | 20240219 | 134300 | 1490204960 | 10310 | 10310 | 10310 | 10310 | 102 |
| 355 | 20240219 | 134200 | 1489153340 | 10310 | 10310 | 10310 | 10310 | 434 |
| 356 | 20240219 | 134100 | 1484678800 | 10310 | 10320 | 10320 | 10310 | 231 |
| 357 | 20240219 | 134000 | 1482297090 | 10320 | 10320 | 10320 | 10320 | 1 |
| 358 | 20240219 | 133900 | 1482286770 | 10320 | 10320 | 10320 | 10320 | 1 |
| 359 | 20240219 | 133800 | 1482276450 | 10320 | 10320 | 10320 | 10320 | 0 |
| 360 | 20240219 | 133700 | 1482276450 | 10320 | 10320 | 10320 | 10320 | 11 |
| 361 | 20240219 | 133600 | 1482162930 | 10310 | 10310 | 10310 | 10310 | 53 |
| 362 | 20240219 | 133500 | 1481616500 | 10300 | 10300 | 10300 | 10300 | 0 |
| 363 | 20240219 | 133400 | 1481616500 | 10300 | 10300 | 10300 | 10300 | 251 |
| 364 | 20240219 | 133300 | 1479031200 | 10300 | 10300 | 10300 | 10300 | 130 |
| 365 | 20240219 | 133200 | 1477692200 | 10300 | 10300 | 10310 | 10300 | 666 |
| 366 | 20240219 | 133100 | 1470832200 | 10300 | 10310 | 10310 | 10300 | 2000 |
| 367 | 20240219 | 133000 | 1450231480 | 10320 | 10310 | 10320 | 10310 | 729 |
| 368 | 20240219 | 132900 | 1442715440 | 10310 | 10310 | 10310 | 10310 | 296 |
| 369 | 20240219 | 132800 | 1439663680 | 10310 | 10320 | 10320 | 10310 | 105 |
| 370 | 20240219 | 132700 | 1438580130 | 10310 | 10310 | 10310 | 10310 | 300 |
| 371 | 20240219 | 132600 | 1435487130 | 10320 | 10320 | 10320 | 10320 | 75 |
| 372 | 20240219 | 132500 | 1434713130 | 10320 | 10320 | 10320 | 10320 | 30 |
| 373 | 20240219 | 132400 | 1434403530 | 10320 | 10320 | 10320 | 10320 | 110 |
| 374 | 20240219 | 132300 | 1433268330 | 10320 | 10320 | 10320 | 10320 | 250 |
| 375 | 20240219 | 132200 | 1430688330 | 10320 | 10320 | 10320 | 10320 | 50 |
| 376 | 20240219 | 132100 | 1430172330 | 10320 | 10320 | 10320 | 10320 | 360 |
| 377 | 20240219 | 132000 | 1426457130 | 10320 | 10310 | 10320 | 10310 | 311 |
| 378 | 20240219 | 131900 | 1423250710 | 10310 | 10300 | 10310 | 10300 | 1024 |
| 379 | 20240219 | 131800 | 1412693510 | 10300 | 10300 | 10300 | 10300 | 474 |
| 380 | 20240219 | 131700 | 1407811310 | 10300 | 10310 | 10310 | 10300 | 506 |
| 381 | 20240219 | 131600 | 1402599460 | 10310 | 10310 | 10310 | 10310 | 100 |
| 382 | 20240219 | 131500 | 1401568460 | 10310 | 10300 | 10310 | 10300 | 120 |
| 383 | 20240219 | 131400 | 1400332260 | 10300 | 10300 | 10300 | 10300 | 0 |
| 384 | 20240219 | 131300 | 1400332260 | 10300 | 10300 | 10300 | 10300 | 4 |
| 385 | 20240219 | 131200 | 1400291060 | 10300 | 10300 | 10300 | 10300 | 800 |
| 386 | 20240219 | 131100 | 1392051060 | 10310 | 10310 | 10310 | 10310 | 60 |
| 387 | 20240219 | 131000 | 1391432460 | 10310 | 10310 | 10310 | 10310 | 492 |
| 388 | 20240219 | 130900 | 1386359940 | 10310 | 10310 | 10310 | 10310 | 10 |
| 389 | 20240219 | 130800 | 1386256840 | 10310 | 10310 | 10320 | 10310 | 895 |
| 390 | 20240219 | 130700 | 1377029300 | 10310 | 10310 | 10310 | 10310 | 691 |
| 391 | 20240219 | 130600 | 1369905090 | 10320 | 10320 | 10320 | 10320 | 1 |
| 392 | 20240219 | 130500 | 1369894770 | 10320 | 10320 | 10320 | 10320 | 29 |
| 393 | 20240219 | 130400 | 1369595490 | 10320 | 10310 | 10320 | 10310 | 186 |
| 394 | 20240219 | 130300 | 1367675980 | 10310 | 10310 | 10310 | 10310 | 102 |
| 395 | 20240219 | 130200 | 1366624360 | 10310 | 10300 | 10310 | 10300 | 605 |
| 396 | 20240219 | 130100 | 1360386820 | 10310 | 10310 | 10310 | 10310 | 102 |
| 397 | 20240219 | 130000 | 1359335200 | 10310 | 10310 | 10310 | 10310 | 1 |
| 398 | 20240219 | 125900 | 1359324890 | 10310 | 10310 | 10310 | 10310 | 50 |
| 399 | 20240219 | 125800 | 1358809390 | 10310 | 10310 | 10310 | 10310 | 134 |
| 400 | 20240219 | 125700 | 1357427850 | 10310 | 10310 | 10310 | 10310 | 0 |
| 401 | 20240219 | 125600 | 1357427850 | 10310 | 10310 | 10310 | 10310 | 29 |
| 402 | 20240219 | 125500 | 1357128860 | 10300 | 10300 | 10300 | 10300 | 1006 |
| 403 | 20240219 | 125400 | 1346767060 | 10300 | 10300 | 10300 | 10300 | 30 |
| 404 | 20240219 | 125300 | 1346458060 | 10320 | 10320 | 10320 | 10320 | 9 |
| 405 | 20240219 | 125200 | 1346365180 | 10320 | 10320 | 10320 | 10320 | 30 |
| 406 | 20240219 | 125100 | 1346055580 | 10300 | 10310 | 10310 | 10300 | 155 |
| 407 | 20240219 | 125000 | 1344457660 | 10310 | 10310 | 10310 | 10300 | 656 |
| 408 | 20240219 | 124900 | 1337700360 | 10300 | 10310 | 10310 | 10300 | 277 |
| 409 | 20240219 | 124800 | 1334845790 | 10310 | 10310 | 10310 | 10310 | 0 |
| 410 | 20240219 | 124700 | 1334845790 | 10310 | 10310 | 10310 | 10300 | 360 |
| 411 | 20240219 | 124600 | 1331135840 | 10300 | 10310 | 10310 | 10300 | 19 |
| 412 | 20240219 | 124500 | 1330940040 | 10310 | 10310 | 10310 | 10310 | 265 |
| 413 | 20240219 | 124400 | 1328207890 | 10310 | 10310 | 10310 | 10310 | 914 |
| 414 | 20240219 | 124300 | 1318784550 | 10310 | 10310 | 10310 | 10310 | 238 |
| 415 | 20240219 | 124200 | 1316330770 | 10310 | 10310 | 10310 | 10310 | 546 |
| 416 | 20240219 | 124100 | 1310701510 | 10310 | 10320 | 10320 | 10310 | 115 |
| 417 | 20240219 | 124000 | 1309515850 | 10320 | 10300 | 10320 | 10300 | 543 |
| 418 | 20240219 | 123900 | 1303912540 | 10310 | 10320 | 10320 | 10310 | 120 |
| 419 | 20240219 | 123800 | 1302675290 | 10320 | 10310 | 10320 | 10300 | 157 |
| 420 | 20240219 | 123700 | 1301055080 | 10300 | 10300 | 10300 | 10300 | 5 |
| 421 | 20240219 | 123600 | 1301003580 | 10300 | 10300 | 10300 | 10300 | 30 |
| 422 | 20240219 | 123500 | 1300694580 | 10300 | 10300 | 10320 | 10300 | 5210 |
| 423 | 20240219 | 123400 | 1247030880 | 10300 | 10310 | 10310 | 10300 | 300 |
| 424 | 20240219 | 123300 | 1243940830 | 10300 | 10310 | 10310 | 10300 | 1623 |
| 425 | 20240219 | 123200 | 1227223830 | 10300 | 10320 | 10320 | 10300 | 1045 |
| 426 | 20240219 | 123100 | 1216459360 | 10310 | 10320 | 10320 | 10310 | 1049 |
| 427 | 20240219 | 123000 | 1205643670 | 10310 | 10320 | 10320 | 10310 | 2747 |
| 428 | 20240219 | 122900 | 1177321760 | 10320 | 10320 | 10320 | 10320 | 283 |
| 429 | 20240219 | 122800 | 1174401200 | 10320 | 10320 | 10320 | 10320 | 200 |
| 430 | 20240219 | 122700 | 1172337200 | 10320 | 10320 | 10320 | 10320 | 0 |
| 431 | 20240219 | 122600 | 1172337200 | 10320 | 10330 | 10330 | 10320 | 62 |
| 432 | 20240219 | 122500 | 1171697260 | 10330 | 10330 | 10330 | 10330 | 6 |
| 433 | 20240219 | 122400 | 1171635280 | 10330 | 10320 | 10330 | 10320 | 722 |
| 434 | 20240219 | 122300 | 1164181220 | 10320 | 10320 | 10320 | 10320 | 8 |
| 435 | 20240219 | 122200 | 1164098660 | 10320 | 10320 | 10320 | 10320 | 0 |
| 436 | 20240219 | 122100 | 1164098660 | 10320 | 10320 | 10330 | 10320 | 278 |
| 437 | 20240219 | 122000 | 1161228700 | 10320 | 10320 | 10320 | 10320 | 506 |
| 438 | 20240219 | 121900 | 1156006780 | 10320 | 10320 | 10320 | 10320 | 50 |
| 439 | 20240219 | 121800 | 1155490780 | 10320 | 10320 | 10320 | 10320 | 1 |
| 440 | 20240219 | 121700 | 1155480460 | 10320 | 10320 | 10320 | 10320 | 100 |
| 441 | 20240219 | 121600 | 1154448460 | 10320 | 10320 | 10320 | 10320 | 0 |
| 442 | 20240219 | 121500 | 1154448460 | 10320 | 10320 | 10320 | 10320 | 57 |
| 443 | 20240219 | 121400 | 1153860220 | 10320 | 10320 | 10320 | 10320 | 3 |
| 444 | 20240219 | 121300 | 1153829260 | 10320 | 10320 | 10320 | 10320 | 150 |
| 445 | 20240219 | 121200 | 1152281260 | 10320 | 10320 | 10320 | 10320 | 34 |
| 446 | 20240219 | 121100 | 1151930380 | 10310 | 10320 | 10320 | 10310 | 8 |
| 447 | 20240219 | 121000 | 1151847830 | 10320 | 10310 | 10320 | 10310 | 60 |
| 448 | 20240219 | 120900 | 1151229170 | 10310 | 10310 | 10310 | 10310 | 50 |
| 449 | 20240219 | 120800 | 1150713670 | 10310 | 10320 | 10320 | 10310 | 93 |
| 450 | 20240219 | 120700 | 1149754710 | 10320 | 10320 | 10320 | 10320 | 37 |
| 451 | 20240219 | 120600 | 1149372870 | 10320 | 10320 | 10320 | 10320 | 244 |
| 452 | 20240219 | 120500 | 1146854790 | 10320 | 10320 | 10320 | 10320 | 344 |
| 453 | 20240219 | 120400 | 1143304710 | 10320 | 10320 | 10320 | 10320 | 155 |
| 454 | 20240219 | 120300 | 1141705110 | 10320 | 10320 | 10320 | 10320 | 140 |
| 455 | 20240219 | 120200 | 1140260310 | 10320 | 10320 | 10320 | 10320 | 0 |
| 456 | 20240219 | 120100 | 1140260310 | 10320 | 10320 | 10320 | 10320 | 111 |
| 457 | 20240219 | 120000 | 1139114790 | 10330 | 10330 | 10330 | 10330 | 63 |
| 458 | 20240219 | 115900 | 1138464000 | 10330 | 10320 | 10330 | 10320 | 244 |
| 459 | 20240219 | 115800 | 1135945720 | 10310 | 10310 | 10320 | 10310 | 67 |
| 460 | 20240219 | 115700 | 1135254750 | 10310 | 10310 | 10310 | 10310 | 871 |
| 461 | 20240219 | 115600 | 1126274740 | 10310 | 10320 | 10320 | 10310 | 109 |
| 462 | 20240219 | 115500 | 1125150920 | 10320 | 10330 | 10330 | 10320 | 446 |
| 463 | 20240219 | 115400 | 1120548100 | 10330 | 10330 | 10330 | 10330 | 10 |
| 464 | 20240219 | 115300 | 1120444800 | 10330 | 10330 | 10330 | 10330 | 101 |
| 465 | 20240219 | 115200 | 1119401470 | 10330 | 10320 | 10330 | 10320 | 250 |
| 466 | 20240219 | 115100 | 1116818980 | 10320 | 10320 | 10320 | 10320 | 2 |
| 467 | 20240219 | 115000 | 1116798340 | 10320 | 10320 | 10320 | 10320 | 65 |
| 468 | 20240219 | 114900 | 1116127540 | 10320 | 10320 | 10320 | 10320 | 54 |
| 469 | 20240219 | 114800 | 1115570260 | 10320 | 10320 | 10320 | 10320 | 400 |
| 470 | 20240219 | 114700 | 1111442260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 471 | 20240219 | 114600 | 1111442260 | 10330 | 10330 | 10330 | 10330 | 1 |
| 472 | 20240219 | 114500 | 1111431930 | 10330 | 10330 | 10330 | 10330 | 559 |
| 473 | 20240219 | 114400 | 1105657460 | 10330 | 10330 | 10330 | 10330 | 916 |
| 474 | 20240219 | 114300 | 1096195180 | 10340 | 10330 | 10340 | 10330 | 92 |
| 475 | 20240219 | 114200 | 1095244300 | 10330 | 10330 | 10330 | 10330 | 141 |
| 476 | 20240219 | 114100 | 1093787770 | 10330 | 10330 | 10330 | 10330 | 232 |
| 477 | 20240219 | 114000 | 1091391210 | 10330 | 10330 | 10330 | 10330 | 1142 |
| 478 | 20240219 | 113900 | 1079594350 | 10330 | 10340 | 10340 | 10330 | 227 |
| 479 | 20240219 | 113800 | 1077247670 | 10340 | 10340 | 10340 | 10340 | 100 |
| 480 | 20240219 | 113700 | 1076213670 | 10340 | 10340 | 10340 | 10330 | 642 |
| 481 | 20240219 | 113600 | 1069577390 | 10340 | 10340 | 10340 | 10330 | 21 |
| 482 | 20240219 | 113500 | 1069360280 | 10340 | 10340 | 10340 | 10340 | 10 |
| 483 | 20240219 | 113400 | 1069256880 | 10340 | 10340 | 10340 | 10340 | 201 |
| 484 | 20240219 | 113300 | 1067178540 | 10340 | 10340 | 10340 | 10330 | 11 |
| 485 | 20240219 | 113200 | 1067064850 | 10330 | 10330 | 10330 | 10330 | 49 |
| 486 | 20240219 | 113100 | 1066558680 | 10330 | 10330 | 10330 | 10330 | 76 |
| 487 | 20240219 | 113000 | 1065773600 | 10340 | 10340 | 10340 | 10340 | 33 |
| 488 | 20240219 | 112900 | 1065432380 | 10340 | 10340 | 10340 | 10340 | 8 |
| 489 | 20240219 | 112800 | 1065349660 | 10340 | 10330 | 10340 | 10330 | 187 |
| 490 | 20240219 | 112700 | 1063416410 | 10330 | 10330 | 10330 | 10330 | 50 |
| 491 | 20240219 | 112600 | 1062899910 | 10330 | 10330 | 10330 | 10330 | 11 |
| 492 | 20240219 | 112500 | 1062786280 | 10330 | 10320 | 10330 | 10320 | 197 |
| 493 | 20240219 | 112400 | 1060751340 | 10320 | 10320 | 10320 | 10320 | 0 |
| 494 | 20240219 | 112300 | 1060751340 | 10320 | 10340 | 10340 | 10320 | 68 |
| 495 | 20240219 | 112200 | 1060049420 | 10340 | 10330 | 10340 | 10330 | 204 |
| 496 | 20240219 | 112100 | 1057940070 | 10340 | 10330 | 10340 | 10330 | 6 |
| 497 | 20240219 | 112000 | 1057878080 | 10340 | 10300 | 10340 | 10300 | 1216 |
| 498 | 20240219 | 111900 | 1045321220 | 10300 | 10330 | 10330 | 10300 | 1401 |
| 499 | 20240219 | 111800 | 1030887690 | 10330 | 10330 | 10330 | 10330 | 14 |
| 500 | 20240219 | 111700 | 1030743070 | 10300 | 10300 | 10300 | 10300 | 15 |
| 501 | 20240219 | 111600 | 1030588570 | 10300 | 10300 | 10300 | 10300 | 80 |
| 502 | 20240219 | 111500 | 1029764570 | 10300 | 10300 | 10300 | 10300 | 201 |
| 503 | 20240219 | 111400 | 1027694270 | 10300 | 10300 | 10300 | 10300 | 405 |
| 504 | 20240219 | 111300 | 1023522770 | 10300 | 10330 | 10330 | 10300 | 519 |
| 505 | 20240219 | 111200 | 1018171860 | 10330 | 10330 | 10330 | 10330 | 94 |
| 506 | 20240219 | 111100 | 1017200840 | 10330 | 10330 | 10330 | 10330 | 51 |
| 507 | 20240219 | 111000 | 1016674010 | 10330 | 10310 | 10330 | 10310 | 318 |
| 508 | 20240219 | 110900 | 1013391160 | 10320 | 10320 | 10320 | 10320 | 0 |
| 509 | 20240219 | 110800 | 1013391160 | 10320 | 10310 | 10320 | 10310 | 32 |
| 510 | 20240219 | 110700 | 1013061080 | 10310 | 10310 | 10310 | 10310 | 116 |
| 511 | 20240219 | 110600 | 1011865120 | 10320 | 10310 | 10320 | 10310 | 250 |
| 512 | 20240219 | 110500 | 1009285920 | 10300 | 10300 | 10300 | 10300 | 0 |
| 513 | 20240219 | 110400 | 1009285920 | 10300 | 10300 | 10300 | 10300 | 220 |
| 514 | 20240219 | 110300 | 1007019920 | 10300 | 10300 | 10330 | 10300 | 4941 |
| 515 | 20240219 | 110200 | 956004400 | 10300 | 10300 | 10300 | 10300 | 229 |
| 516 | 20240219 | 110100 | 953645700 | 10300 | 10310 | 10310 | 10300 | 8116 |
| 517 | 20240219 | 110000 | 870049730 | 10310 | 10300 | 10320 | 10300 | 192 |
| 518 | 20240219 | 105900 | 868070670 | 10300 | 10310 | 10320 | 10300 | 342 |
| 519 | 20240219 | 105800 | 864547910 | 10320 | 10310 | 10320 | 10300 | 249 |
| 520 | 20240219 | 105700 | 861979200 | 10310 | 10310 | 10320 | 10310 | 818 |
| 521 | 20240219 | 105600 | 853545520 | 10310 | 10310 | 10310 | 10310 | 634 |
| 522 | 20240219 | 105500 | 847008980 | 10320 | 10320 | 10320 | 10320 | 57 |
| 523 | 20240219 | 105400 | 846420740 | 10310 | 10310 | 10310 | 10310 | 49 |
| 524 | 20240219 | 105300 | 845915550 | 10310 | 10310 | 10310 | 10310 | 983 |
| 525 | 20240219 | 105200 | 835780820 | 10300 | 10300 | 10310 | 10300 | 172 |
| 526 | 20240219 | 105100 | 834008130 | 10300 | 10310 | 10310 | 10300 | 165 |
| 527 | 20240219 | 105000 | 832308280 | 10310 | 10300 | 10310 | 10300 | 68 |
| 528 | 20240219 | 104900 | 831607360 | 10310 | 10310 | 10310 | 10310 | 1376 |
| 529 | 20240219 | 104800 | 817420800 | 10310 | 10310 | 10310 | 10310 | 572 |
| 530 | 20240219 | 104700 | 811523480 | 10300 | 10310 | 10320 | 10300 | 1493 |
| 531 | 20240219 | 104600 | 796130430 | 10310 | 10320 | 10320 | 10310 | 42 |
| 532 | 20240219 | 104500 | 795697200 | 10320 | 10320 | 10320 | 10320 | 140 |
| 533 | 20240219 | 104400 | 794252400 | 10320 | 10310 | 10320 | 10310 | 1091 |
| 534 | 20240219 | 104300 | 783003980 | 10310 | 10310 | 10310 | 10310 | 252 |
| 535 | 20240219 | 104200 | 780405860 | 10310 | 10310 | 10320 | 10310 | 598 |
| 536 | 20240219 | 104100 | 774238430 | 10310 | 10310 | 10320 | 10310 | 829 |
| 537 | 20240219 | 104000 | 765687020 | 10320 | 10310 | 10320 | 10310 | 995 |
| 538 | 20240219 | 103900 | 755425360 | 10310 | 10330 | 10330 | 10310 | 743 |
| 539 | 20240219 | 103800 | 747757610 | 10320 | 10320 | 10330 | 10320 | 40 |
| 540 | 20240219 | 103700 | 747344730 | 10330 | 10320 | 10330 | 10320 | 78 |
| 541 | 20240219 | 103600 | 746539620 | 10320 | 10320 | 10330 | 10320 | 569 |
| 542 | 20240219 | 103500 | 740666200 | 10320 | 10330 | 10340 | 10320 | 936 |
| 543 | 20240219 | 103400 | 731004770 | 10340 | 10330 | 10340 | 10330 | 246 |
| 544 | 20240219 | 103300 | 728463390 | 10330 | 10330 | 10330 | 10320 | 5 |
| 545 | 20240219 | 103200 | 728411750 | 10330 | 10330 | 10330 | 10330 | 268 |
| 546 | 20240219 | 103100 | 725643310 | 10330 | 10320 | 10330 | 10320 | 181 |
| 547 | 20240219 | 103000 | 723775330 | 10320 | 10330 | 10330 | 10320 | 266 |
| 548 | 20240219 | 102900 | 721027670 | 10330 | 10330 | 10330 | 10330 | 161 |
| 549 | 20240219 | 102800 | 719364540 | 10330 | 10330 | 10330 | 10330 | 1284 |
| 550 | 20240219 | 102700 | 706100820 | 10330 | 10330 | 10330 | 10330 | 50 |
| 551 | 20240219 | 102600 | 705584320 | 10330 | 10340 | 10340 | 10330 | 88 |
| 552 | 20240219 | 102500 | 704674690 | 10340 | 10340 | 10340 | 10330 | 61 |
| 553 | 20240219 | 102400 | 704044200 | 10340 | 10330 | 10340 | 10330 | 261 |
| 554 | 20240219 | 102300 | 701348000 | 10340 | 10340 | 10340 | 10340 | 3 |
| 555 | 20240219 | 102200 | 701316980 | 10330 | 10330 | 10330 | 10330 | 21 |
| 556 | 20240219 | 102100 | 701100050 | 10330 | 10330 | 10330 | 10330 | 514 |
| 557 | 20240219 | 102000 | 695790430 | 10340 | 10340 | 10340 | 10340 | 214 |
| 558 | 20240219 | 101900 | 693577670 | 10340 | 10340 | 10340 | 10340 | 4 |
| 559 | 20240219 | 101800 | 693536310 | 10340 | 10330 | 10340 | 10330 | 12 |
| 560 | 20240219 | 101700 | 693412340 | 10340 | 10340 | 10340 | 10340 | 196 |
| 561 | 20240219 | 101600 | 691385700 | 10350 | 10340 | 10350 | 10340 | 87 |
| 562 | 20240219 | 101500 | 690486050 | 10340 | 10340 | 10340 | 10340 | 27 |
| 563 | 20240219 | 101400 | 690206870 | 10340 | 10340 | 10340 | 10340 | 19 |
| 564 | 20240219 | 101300 | 690010410 | 10340 | 10340 | 10350 | 10340 | 1201 |
| 565 | 20240219 | 101200 | 677591640 | 10330 | 10330 | 10330 | 10330 | 26 |
| 566 | 20240219 | 101100 | 677323060 | 10330 | 10330 | 10330 | 10330 | 11 |
| 567 | 20240219 | 101000 | 677209430 | 10330 | 10340 | 10340 | 10330 | 1161 |
| 568 | 20240219 | 100900 | 665216250 | 10340 | 10340 | 10350 | 10340 | 308 |
| 569 | 20240219 | 100800 | 662031510 | 10340 | 10340 | 10340 | 10340 | 105 |
| 570 | 20240219 | 100700 | 660945810 | 10350 | 10350 | 10350 | 10340 | 1112 |
| 571 | 20240219 | 100600 | 649446760 | 10350 | 10340 | 10350 | 10340 | 364 |
| 572 | 20240219 | 100500 | 645682560 | 10340 | 10340 | 10340 | 10340 | 331 |
| 573 | 20240219 | 100400 | 642260020 | 10340 | 10350 | 10350 | 10340 | 2382 |
| 574 | 20240219 | 100300 | 617628080 | 10350 | 10350 | 10350 | 10350 | 23 |
| 575 | 20240219 | 100200 | 617390030 | 10350 | 10350 | 10350 | 10350 | 437 |
| 576 | 20240219 | 100100 | 612867080 | 10350 | 10350 | 10350 | 10350 | 630 |
| 577 | 20240219 | 100000 | 606346580 | 10360 | 10360 | 10360 | 10360 | 110 |
| 578 | 20240219 | 095900 | 605206980 | 10360 | 10360 | 10360 | 10360 | 136 |
| 579 | 20240219 | 095800 | 603798020 | 10360 | 10350 | 10360 | 10350 | 1204 |
| 580 | 20240219 | 095700 | 591336390 | 10350 | 10350 | 10350 | 10350 | 254 |
| 581 | 20240219 | 095600 | 588707490 | 10340 | 10360 | 10360 | 10340 | 1274 |
| 582 | 20240219 | 095500 | 575521090 | 10350 | 10360 | 10360 | 10350 | 391 |
| 583 | 20240219 | 095400 | 571471330 | 10360 | 10360 | 10360 | 10350 | 110 |
| 584 | 20240219 | 095300 | 570332230 | 10350 | 10370 | 10370 | 10350 | 83 |
| 585 | 20240219 | 095200 | 569473160 | 10360 | 10350 | 10370 | 10350 | 394 |
| 586 | 20240219 | 095100 | 565388880 | 10340 | 10350 | 10350 | 10340 | 1045 |
| 587 | 20240219 | 095000 | 554573270 | 10350 | 10350 | 10360 | 10350 | 702 |
| 588 | 20240219 | 094900 | 547304040 | 10360 | 10350 | 10360 | 10350 | 120 |
| 589 | 20240219 | 094800 | 546061440 | 10350 | 10370 | 10370 | 10350 | 444 |
| 590 | 20240219 | 094700 | 541465030 | 10370 | 10360 | 10370 | 10350 | 184 |
| 591 | 20240219 | 094600 | 539558170 | 10350 | 10340 | 10370 | 10340 | 5564 |
| 592 | 20240219 | 094500 | 481944590 | 10340 | 10340 | 10340 | 10340 | 55 |
| 593 | 20240219 | 094400 | 481375890 | 10340 | 10320 | 10340 | 10320 | 1731 |
| 594 | 20240219 | 094300 | 463489470 | 10320 | 10330 | 10330 | 10320 | 1799 |
| 595 | 20240219 | 094200 | 444921300 | 10330 | 10330 | 10330 | 10320 | 291 |
| 596 | 20240219 | 094100 | 441916390 | 10330 | 10320 | 10330 | 10320 | 182 |
| 597 | 20240219 | 094000 | 440036550 | 10320 | 10320 | 10330 | 10320 | 215 |
| 598 | 20240219 | 093900 | 437817720 | 10320 | 10330 | 10330 | 10320 | 411 |
| 599 | 20240219 | 093800 | 433576100 | 10320 | 10320 | 10320 | 10320 | 198 |
| 600 | 20240219 | 093700 | 431532740 | 10320 | 10320 | 10320 | 10310 | 534 |
| 601 | 20240219 | 093600 | 426022680 | 10330 | 10330 | 10330 | 10330 | 1267 |
| 602 | 20240219 | 093500 | 412934570 | 10330 | 10340 | 10340 | 10330 | 544 |
| 603 | 20240219 | 093400 | 407312540 | 10340 | 10340 | 10340 | 10340 | 335 |
| 604 | 20240219 | 093300 | 403848640 | 10330 | 10330 | 10340 | 10330 | 478 |
| 605 | 20240219 | 093200 | 398907910 | 10340 | 10340 | 10340 | 10330 | 221 |
| 606 | 20240219 | 093100 | 396622790 | 10300 | 10310 | 10350 | 10300 | 1022 |
| 607 | 20240219 | 093000 | 386077880 | 10320 | 10310 | 10320 | 10310 | 47 |
| 608 | 20240219 | 092900 | 385593200 | 10310 | 10320 | 10320 | 10300 | 1415 |
| 609 | 20240219 | 092800 | 371005130 | 10330 | 10310 | 10330 | 10310 | 283 |
| 610 | 20240219 | 092700 | 368085110 | 10310 | 10320 | 10320 | 10310 | 1353 |
| 611 | 20240219 | 092600 | 354133500 | 10310 | 10310 | 10310 | 10310 | 371 |
| 612 | 20240219 | 092500 | 350308490 | 10310 | 10340 | 10340 | 10310 | 1040 |
| 613 | 20240219 | 092400 | 339577000 | 10340 | 10340 | 10340 | 10340 | 142 |
| 614 | 20240219 | 092300 | 338108720 | 10340 | 10350 | 10350 | 10340 | 620 |
| 615 | 20240219 | 092200 | 331697850 | 10340 | 10340 | 10350 | 10340 | 231 |
| 616 | 20240219 | 092100 | 329309300 | 10340 | 10340 | 10340 | 10330 | 9 |
| 617 | 20240219 | 092000 | 329216250 | 10330 | 10330 | 10340 | 10330 | 205 |
| 618 | 20240219 | 091900 | 327098400 | 10320 | 10320 | 10320 | 10320 | 470 |
| 619 | 20240219 | 091800 | 322248000 | 10320 | 10350 | 10350 | 10320 | 2788 |
| 620 | 20240219 | 091700 | 293457410 | 10340 | 10360 | 10360 | 10340 | 1394 |
| 621 | 20240219 | 091600 | 279029240 | 10360 | 10340 | 10360 | 10340 | 1900 |
| 622 | 20240219 | 091500 | 259367300 | 10340 | 10330 | 10340 | 10330 | 108 |
| 623 | 20240219 | 091400 | 258251560 | 10310 | 10340 | 10340 | 10310 | 356 |
| 624 | 20240219 | 091300 | 254577080 | 10340 | 10310 | 10340 | 10300 | 1678 |
| 625 | 20240219 | 091200 | 237271670 | 10300 | 10300 | 10300 | 10300 | 550 |
| 626 | 20240219 | 091100 | 231606670 | 10290 | 10300 | 10300 | 10290 | 233 |
| 627 | 20240219 | 091000 | 229207470 | 10300 | 10300 | 10310 | 10290 | 1370 |
| 628 | 20240219 | 090900 | 215093630 | 10310 | 10320 | 10320 | 10310 | 379 |
| 629 | 20240219 | 090800 | 211183380 | 10320 | 10290 | 10320 | 10290 | 681 |
| 630 | 20240219 | 090700 | 204174030 | 10290 | 10320 | 10320 | 10290 | 706 |
| 631 | 20240219 | 090600 | 196903330 | 10300 | 10280 | 10300 | 10270 | 1860 |
| 632 | 20240219 | 090500 | 177771690 | 10280 | 10280 | 10280 | 10270 | 1690 |
| 633 | 20240219 | 090400 | 160400540 | 10280 | 10280 | 10290 | 10280 | 509 |
| 634 | 20240219 | 090300 | 155167730 | 10280 | 10290 | 10290 | 10280 | 1678 |
| 635 | 20240219 | 090200 | 137908910 | 10290 | 10320 | 10320 | 10290 | 6288 |
| 636 | 20240219 | 090100 | 73103880 | 10320 | 10310 | 10360 | 10310 | 1053 |
| 637 | 20240219 | 090000 | 62239400 | 10310 | 10360 | 10360 | 10300 | 5998 |