29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 10497 |
| 3 | 20240219 | 185700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20240219 | 185600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20240219 | 185500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20240219 | 185400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20240219 | 185300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20240219 | 185200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20240219 | 185100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20240219 | 185000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20240219 | 184900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20240219 | 184800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20240219 | 184700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20240219 | 184600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20240219 | 184500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20240219 | 184400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20240219 | 184300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20240219 | 184200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20240219 | 184100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20240219 | 184000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20240219 | 183900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20240219 | 183800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20240219 | 183700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20240219 | 183600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20240219 | 183500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20240219 | 183400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20240219 | 183300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20240219 | 183200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20240219 | 183100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20240219 | 183000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20240219 | 182900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20240219 | 182800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 10497 |
| 33 | 20240219 | 182700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20240219 | 182600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20240219 | 182500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20240219 | 182400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20240219 | 182300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20240219 | 182200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20240219 | 182100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20240219 | 182000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20240219 | 181900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20240219 | 181800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20240219 | 181700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20240219 | 181600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20240219 | 181500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20240219 | 181400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20240219 | 181300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20240219 | 181200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20240219 | 181100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20240219 | 181000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20240219 | 180900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20240219 | 180800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20240219 | 180700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20240219 | 180600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20240219 | 180500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20240219 | 180400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20240219 | 180300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20240219 | 180200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20240219 | 180100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20240219 | 180000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20240219 | 175900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20240219 | 175800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 10497 |
| 63 | 20240219 | 175700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20240219 | 175600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20240219 | 175500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20240219 | 175400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20240219 | 175300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20240219 | 175200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20240219 | 175100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20240219 | 175000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20240219 | 174900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20240219 | 174800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20240219 | 174700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20240219 | 174600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20240219 | 174500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20240219 | 174400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20240219 | 174300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20240219 | 174200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20240219 | 174100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20240219 | 174000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20240219 | 173900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20240219 | 173800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20240219 | 173700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20240219 | 173600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20240219 | 173500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20240219 | 173400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20240219 | 173300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20240219 | 173200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20240219 | 173100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20240219 | 173000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20240219 | 172900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20240219 | 172800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 10497 |
| 93 | 20240219 | 172700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20240219 | 172600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20240219 | 172500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20240219 | 172400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20240219 | 172300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20240219 | 172200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20240219 | 172100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20240219 | 172000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20240219 | 171900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20240219 | 171800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20240219 | 171700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20240219 | 171600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20240219 | 171500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20240219 | 171400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20240219 | 171300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20240219 | 171200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20240219 | 171100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20240219 | 171000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20240219 | 170900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20240219 | 170800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20240219 | 170700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20240219 | 170600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20240219 | 170500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20240219 | 170400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20240219 | 170300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20240219 | 170200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20240219 | 170100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20240219 | 170000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20240219 | 165900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20240219 | 165800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 10497 |
| 123 | 20240219 | 165700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20240219 | 165600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20240219 | 165500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20240219 | 165400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20240219 | 165300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20240219 | 165200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20240219 | 165100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20240219 | 165000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20240219 | 164900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20240219 | 164800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20240219 | 164700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20240219 | 164600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20240219 | 164500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20240219 | 164400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20240219 | 164300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20240219 | 164200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20240219 | 164100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20240219 | 164000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20240219 | 163900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20240219 | 163800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20240219 | 163700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20240219 | 163600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20240219 | 163500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20240219 | 163400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20240219 | 163300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20240219 | 163200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20240219 | 163100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20240219 | 163000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20240219 | 162900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20240219 | 162800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 10497 |
| 153 | 20240219 | 162700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20240219 | 162600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20240219 | 162500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20240219 | 162400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20240219 | 162300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20240219 | 162200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20240219 | 162100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20240219 | 162000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20240219 | 161900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20240219 | 161800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20240219 | 161700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20240219 | 161600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20240219 | 161500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20240219 | 161400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20240219 | 161300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20240219 | 161200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20240219 | 161100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20240219 | 161000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20240219 | 160900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20240219 | 160800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20240219 | 160700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20240219 | 160600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20240219 | 160500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20240219 | 160400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20240219 | 160300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20240219 | 160200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20240219 | 160100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20240219 | 160000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20240219 | 155900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20240219 | 155800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 10497 |
| 183 | 20240219 | 155700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20240219 | 155600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20240219 | 155500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20240219 | 155400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20240219 | 155300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20240219 | 155200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20240219 | 155100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20240219 | 155000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20240219 | 154900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20240219 | 154800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20240219 | 154700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20240219 | 154600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20240219 | 154500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20240219 | 154400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20240219 | 154300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20240219 | 154200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20240219 | 154100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20240219 | 154000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20240219 | 153900 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20240219 | 153800 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20240219 | 153700 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20240219 | 153600 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20240219 | 153500 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20240219 | 153400 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20240219 | 153300 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20240219 | 153200 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20240219 | 153100 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20240219 | 153000 | 1751426090 | 4150 | 4150 | 4150 | 4150 | 10497 |
| 211 | 20240219 | 152900 | 1707863540 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20240219 | 152800 | 1707863540 | 4150 | 4150 | 4150 | 4150 | 0 |
| 213 | 20240219 | 152700 | 1707863540 | 4150 | 4150 | 4150 | 4150 | 0 |
| 214 | 20240219 | 152600 | 1707863540 | 4150 | 4150 | 4150 | 4150 | 0 |
| 215 | 20240219 | 152500 | 1707863540 | 4150 | 4150 | 4150 | 4150 | 0 |
| 216 | 20240219 | 152400 | 1707863540 | 4150 | 4150 | 4150 | 4150 | 0 |
| 217 | 20240219 | 152300 | 1707863540 | 4150 | 4150 | 4150 | 4150 | 0 |
| 218 | 20240219 | 152200 | 1707863540 | 4150 | 4150 | 4150 | 4150 | 0 |
| 219 | 20240219 | 152100 | 1707863540 | 4150 | 4150 | 4150 | 4150 | 0 |
| 220 | 20240219 | 152000 | 1707863540 | 4150 | 4150 | 4150 | 4150 | 0 |
| 221 | 20240219 | 151900 | 1707863540 | 4150 | 4135 | 4150 | 4135 | 712 |
| 222 | 20240219 | 151800 | 1704910595 | 4155 | 4155 | 4155 | 4155 | 236 |
| 223 | 20240219 | 151700 | 1703930015 | 4155 | 4140 | 4155 | 4135 | 4625 |
| 224 | 20240219 | 151600 | 1684746215 | 4140 | 4140 | 4140 | 4140 | 0 |
| 225 | 20240219 | 151500 | 1684746215 | 4140 | 4135 | 4140 | 4135 | 955 |
| 226 | 20240219 | 151400 | 1680797270 | 4140 | 4135 | 4140 | 4135 | 348 |
| 227 | 20240219 | 151300 | 1679357715 | 4140 | 4140 | 4140 | 4140 | 300 |
| 228 | 20240219 | 151200 | 1678115715 | 4140 | 4140 | 4140 | 4140 | 5 |
| 229 | 20240219 | 151100 | 1678095015 | 4145 | 4135 | 4145 | 4135 | 717 |
| 230 | 20240219 | 151000 | 1675130210 | 4145 | 4145 | 4145 | 4145 | 140 |
| 231 | 20240219 | 150900 | 1674549910 | 4145 | 4140 | 4145 | 4140 | 151 |
| 232 | 20240219 | 150800 | 1673924765 | 4140 | 4140 | 4140 | 4140 | 350 |
| 233 | 20240219 | 150700 | 1672475765 | 4145 | 4135 | 4145 | 4135 | 77 |
| 234 | 20240219 | 150600 | 1672157110 | 4145 | 4145 | 4145 | 4145 | 1 |
| 235 | 20240219 | 150500 | 1672152965 | 4140 | 4145 | 4150 | 4140 | 633 |
| 236 | 20240219 | 150400 | 1669531705 | 4145 | 4140 | 4145 | 4140 | 489 |
| 237 | 20240219 | 150300 | 1667507145 | 4145 | 4145 | 4150 | 4145 | 599 |
| 238 | 20240219 | 150200 | 1665024035 | 4145 | 4135 | 4145 | 4135 | 561 |
| 239 | 20240219 | 150100 | 1662703690 | 4145 | 4145 | 4145 | 4145 | 200 |
| 240 | 20240219 | 150000 | 1661874690 | 4145 | 4145 | 4145 | 4145 | 100 |
| 241 | 20240219 | 145900 | 1661460190 | 4145 | 4145 | 4145 | 4135 | 281 |
| 242 | 20240219 | 145800 | 1660296585 | 4145 | 4135 | 4145 | 4135 | 541 |
| 243 | 20240219 | 145700 | 1658059240 | 4135 | 4135 | 4135 | 4135 | 275 |
| 244 | 20240219 | 145600 | 1656922115 | 4135 | 4140 | 4140 | 4135 | 33 |
| 245 | 20240219 | 145500 | 1656785610 | 4140 | 4140 | 4140 | 4140 | 512 |
| 246 | 20240219 | 145400 | 1654665930 | 4135 | 4140 | 4140 | 4135 | 337 |
| 247 | 20240219 | 145300 | 1653270935 | 4150 | 4150 | 4150 | 4150 | 1 |
| 248 | 20240219 | 145200 | 1653266785 | 4145 | 4130 | 4145 | 4130 | 717 |
| 249 | 20240219 | 145100 | 1650302330 | 4130 | 4150 | 4155 | 4130 | 4110 |
| 250 | 20240219 | 145000 | 1633316235 | 4155 | 4150 | 4155 | 4150 | 237 |
| 251 | 20240219 | 144900 | 1632332680 | 4140 | 4135 | 4140 | 4135 | 565 |
| 252 | 20240219 | 144800 | 1629996080 | 4140 | 4135 | 4140 | 4135 | 8 |
| 253 | 20240219 | 144700 | 1629962995 | 4140 | 4140 | 4150 | 4140 | 1541 |
| 254 | 20240219 | 144600 | 1623578425 | 4150 | 4150 | 4150 | 4150 | 9 |
| 255 | 20240219 | 144500 | 1623541075 | 4130 | 4150 | 4150 | 4130 | 1062 |
| 256 | 20240219 | 144400 | 1619143775 | 4130 | 4135 | 4135 | 4130 | 100 |
| 257 | 20240219 | 144300 | 1618730700 | 4150 | 4145 | 4150 | 4145 | 2 |
| 258 | 20240219 | 144200 | 1618722405 | 4150 | 4135 | 4150 | 4135 | 520 |
| 259 | 20240219 | 144100 | 1616572090 | 4150 | 4150 | 4150 | 4145 | 32 |
| 260 | 20240219 | 144000 | 1616439410 | 4150 | 4135 | 4150 | 4135 | 11 |
| 261 | 20240219 | 143900 | 1616393910 | 4135 | 4135 | 4135 | 4135 | 650 |
| 262 | 20240219 | 143800 | 1613706160 | 4135 | 4135 | 4135 | 4135 | 150 |
| 263 | 20240219 | 143700 | 1613085910 | 4135 | 4135 | 4135 | 4135 | 0 |
| 264 | 20240219 | 143600 | 1613085910 | 4135 | 4135 | 4150 | 4135 | 1172 |
| 265 | 20240219 | 143500 | 1608239675 | 4135 | 4135 | 4135 | 4135 | 2 |
| 266 | 20240219 | 143400 | 1608231405 | 4150 | 4150 | 4150 | 4150 | 65 |
| 267 | 20240219 | 143300 | 1607961655 | 4155 | 4145 | 4155 | 4145 | 10 |
| 268 | 20240219 | 143200 | 1607920185 | 4130 | 4140 | 4145 | 4130 | 2111 |
| 269 | 20240219 | 143100 | 1599190795 | 4145 | 4145 | 4145 | 4140 | 99 |
| 270 | 20240219 | 143000 | 1598780820 | 4145 | 4160 | 4160 | 4145 | 183 |
| 271 | 20240219 | 142900 | 1598020785 | 4165 | 4150 | 4165 | 4145 | 2045 |
| 272 | 20240219 | 142800 | 1589531965 | 4150 | 4135 | 4150 | 4130 | 512 |
| 273 | 20240219 | 142700 | 1587416055 | 4130 | 4130 | 4130 | 4130 | 500 |
| 274 | 20240219 | 142600 | 1585351055 | 4130 | 4130 | 4130 | 4130 | 508 |
| 275 | 20240219 | 142500 | 1583253015 | 4130 | 4150 | 4155 | 4130 | 594 |
| 276 | 20240219 | 142400 | 1580793510 | 4150 | 4160 | 4170 | 4150 | 925 |
| 277 | 20240219 | 142300 | 1576940930 | 4155 | 4125 | 4155 | 4125 | 10700 |
| 278 | 20240219 | 142200 | 1532513520 | 4145 | 4125 | 4145 | 4125 | 82 |
| 279 | 20240219 | 142100 | 1532174760 | 4125 | 4125 | 4125 | 4125 | 0 |
| 280 | 20240219 | 142000 | 1532174760 | 4125 | 4125 | 4125 | 4125 | 0 |
| 281 | 20240219 | 141900 | 1532174760 | 4125 | 4125 | 4125 | 4125 | 501 |
| 282 | 20240219 | 141800 | 1530108135 | 4135 | 4125 | 4135 | 4120 | 1076 |
| 283 | 20240219 | 141700 | 1525670745 | 4120 | 4125 | 4130 | 4120 | 915 |
| 284 | 20240219 | 141600 | 1521899775 | 4125 | 4130 | 4130 | 4125 | 3511 |
| 285 | 20240219 | 141500 | 1507416845 | 4130 | 4130 | 4130 | 4130 | 0 |
| 286 | 20240219 | 141400 | 1507416845 | 4130 | 4135 | 4135 | 4130 | 150 |
| 287 | 20240219 | 141300 | 1506796945 | 4140 | 4135 | 4140 | 4130 | 1777 |
| 288 | 20240219 | 141200 | 1499448030 | 4135 | 4135 | 4135 | 4135 | 172 |
| 289 | 20240219 | 141100 | 1498736810 | 4135 | 4135 | 4135 | 4135 | 780 |
| 290 | 20240219 | 141000 | 1495511510 | 4140 | 4140 | 4140 | 4140 | 206 |
| 291 | 20240219 | 140900 | 1494658670 | 4140 | 4140 | 4140 | 4140 | 967 |
| 292 | 20240219 | 140800 | 1490655290 | 4140 | 4130 | 4140 | 4130 | 368 |
| 293 | 20240219 | 140700 | 1489135320 | 4130 | 4130 | 4130 | 4130 | 43 |
| 294 | 20240219 | 140600 | 1488957730 | 4130 | 4130 | 4130 | 4130 | 500 |
| 295 | 20240219 | 140500 | 1486892730 | 4130 | 4140 | 4140 | 4130 | 979 |
| 296 | 20240219 | 140400 | 1482848100 | 4140 | 4140 | 4140 | 4140 | 0 |
| 297 | 20240219 | 140300 | 1482848100 | 4140 | 4135 | 4140 | 4135 | 503 |
| 298 | 20240219 | 140200 | 1480768180 | 4145 | 4145 | 4145 | 4145 | 10 |
| 299 | 20240219 | 140100 | 1480726730 | 4145 | 4145 | 4145 | 4145 | 0 |
| 300 | 20240219 | 140000 | 1480726730 | 4145 | 4145 | 4145 | 4135 | 808 |
| 301 | 20240219 | 135900 | 1477381710 | 4140 | 4140 | 4140 | 4140 | 4 |
| 302 | 20240219 | 135800 | 1477365150 | 4135 | 4135 | 4135 | 4135 | 0 |
| 303 | 20240219 | 135700 | 1477365150 | 4135 | 4135 | 4135 | 4135 | 500 |
| 304 | 20240219 | 135600 | 1475297650 | 4150 | 4150 | 4150 | 4120 | 8298 |
| 305 | 20240219 | 135500 | 1441031280 | 4145 | 4150 | 4150 | 4145 | 361 |
| 306 | 20240219 | 135400 | 1439534880 | 4150 | 4150 | 4150 | 4150 | 17 |
| 307 | 20240219 | 135300 | 1439464330 | 4145 | 4150 | 4150 | 4145 | 668 |
| 308 | 20240219 | 135200 | 1436694635 | 4150 | 4150 | 4150 | 4150 | 146 |
| 309 | 20240219 | 135100 | 1436088735 | 4145 | 4145 | 4145 | 4145 | 1480 |
| 310 | 20240219 | 135000 | 1429954135 | 4135 | 4140 | 4140 | 4135 | 743 |
| 311 | 20240219 | 134900 | 1426878970 | 4145 | 4145 | 4145 | 4145 | 5 |
| 312 | 20240219 | 134800 | 1426858245 | 4145 | 4145 | 4145 | 4145 | 5 |
| 313 | 20240219 | 134700 | 1426837520 | 4145 | 4145 | 4145 | 4145 | 13 |
| 314 | 20240219 | 134600 | 1426783635 | 4150 | 4150 | 4150 | 4150 | 45 |
| 315 | 20240219 | 134500 | 1426596885 | 4135 | 4140 | 4140 | 4135 | 200 |
| 316 | 20240219 | 134400 | 1425769385 | 4135 | 4140 | 4140 | 4135 | 803 |
| 317 | 20240219 | 134300 | 1422445065 | 4140 | 4135 | 4140 | 4135 | 2086 |
| 318 | 20240219 | 134200 | 1413809030 | 4135 | 4140 | 4140 | 4135 | 50 |
| 319 | 20240219 | 134100 | 1413602275 | 4140 | 4140 | 4155 | 4140 | 1051 |
| 320 | 20240219 | 134000 | 1409251120 | 4140 | 4145 | 4145 | 4140 | 1865 |
| 321 | 20240219 | 133900 | 1401523195 | 4145 | 4155 | 4155 | 4145 | 410 |
| 322 | 20240219 | 133800 | 1399820745 | 4155 | 4155 | 4155 | 4155 | 12 |
| 323 | 20240219 | 133700 | 1399770885 | 4145 | 4150 | 4150 | 4145 | 750 |
| 324 | 20240219 | 133600 | 1396660885 | 4155 | 4155 | 4155 | 4155 | 2 |
| 325 | 20240219 | 133500 | 1396652575 | 4160 | 4145 | 4160 | 4145 | 254 |
| 326 | 20240219 | 133400 | 1395597200 | 4155 | 4150 | 4155 | 4130 | 7037 |
| 327 | 20240219 | 133300 | 1366489190 | 4155 | 4155 | 4155 | 4155 | 3 |
| 328 | 20240219 | 133200 | 1366476725 | 4150 | 4150 | 4150 | 4150 | 2 |
| 329 | 20240219 | 133100 | 1366468425 | 4155 | 4155 | 4155 | 4150 | 1403 |
| 330 | 20240219 | 133000 | 1360644245 | 4155 | 4165 | 4165 | 4155 | 740 |
| 331 | 20240219 | 132900 | 1357569025 | 4170 | 4170 | 4170 | 4170 | 5 |
| 332 | 20240219 | 132800 | 1357548175 | 4155 | 4155 | 4155 | 4155 | 0 |
| 333 | 20240219 | 132700 | 1357548175 | 4155 | 4170 | 4170 | 4155 | 944 |
| 334 | 20240219 | 132600 | 1353619195 | 4155 | 4160 | 4160 | 4155 | 3626 |
| 335 | 20240219 | 132500 | 1338553035 | 4160 | 4160 | 4160 | 4160 | 208 |
| 336 | 20240219 | 132400 | 1337687755 | 4160 | 4160 | 4170 | 4155 | 1081 |
| 337 | 20240219 | 132300 | 1333192280 | 4160 | 4160 | 4160 | 4160 | 77 |
| 338 | 20240219 | 132200 | 1332871960 | 4160 | 4160 | 4160 | 4160 | 123 |
| 339 | 20240219 | 132100 | 1332360280 | 4160 | 4160 | 4160 | 4160 | 500 |
| 340 | 20240219 | 132000 | 1330280280 | 4170 | 4170 | 4170 | 4170 | 7 |
| 341 | 20240219 | 131900 | 1330251090 | 4170 | 4170 | 4170 | 4170 | 6 |
| 342 | 20240219 | 131800 | 1330226070 | 4160 | 4160 | 4160 | 4160 | 500 |
| 343 | 20240219 | 131700 | 1328146070 | 4160 | 4160 | 4160 | 4160 | 107 |
| 344 | 20240219 | 131600 | 1327700950 | 4160 | 4160 | 4160 | 4160 | 83 |
| 345 | 20240219 | 131500 | 1327355670 | 4155 | 4160 | 4160 | 4155 | 220 |
| 346 | 20240219 | 131400 | 1326441515 | 4160 | 4175 | 4175 | 4160 | 600 |
| 347 | 20240219 | 131300 | 1323944015 | 4175 | 4175 | 4175 | 4175 | 6 |
| 348 | 20240219 | 131200 | 1323918965 | 4155 | 4155 | 4155 | 4155 | 287 |
| 349 | 20240219 | 131100 | 1322726480 | 4155 | 4155 | 4155 | 4155 | 697 |
| 350 | 20240219 | 131000 | 1319830445 | 4165 | 4180 | 4185 | 4140 | 16871 |
| 351 | 20240219 | 130900 | 1249621575 | 4185 | 4190 | 4190 | 4185 | 614 |
| 352 | 20240219 | 130800 | 1247050860 | 4190 | 4185 | 4190 | 4180 | 1046 |
| 353 | 20240219 | 130700 | 1242675895 | 4185 | 4180 | 4185 | 4180 | 212 |
| 354 | 20240219 | 130600 | 1241789175 | 4180 | 4170 | 4180 | 4170 | 2400 |
| 355 | 20240219 | 130500 | 1231768295 | 4170 | 4170 | 4170 | 4170 | 95 |
| 356 | 20240219 | 130400 | 1231372145 | 4175 | 4175 | 4175 | 4175 | 435 |
| 357 | 20240219 | 130300 | 1229556020 | 4175 | 4170 | 4175 | 4170 | 616 |
| 358 | 20240219 | 130200 | 1226984225 | 4170 | 4175 | 4175 | 4170 | 166 |
| 359 | 20240219 | 130100 | 1226291380 | 4175 | 4175 | 4175 | 4165 | 1605 |
| 360 | 20240219 | 130000 | 1219595505 | 4175 | 4175 | 4175 | 4175 | 0 |
| 361 | 20240219 | 125900 | 1219595505 | 4175 | 4170 | 4175 | 4170 | 53 |
| 362 | 20240219 | 125800 | 1219374360 | 4165 | 4175 | 4175 | 4165 | 1301 |
| 363 | 20240219 | 125700 | 1213947685 | 4175 | 4175 | 4175 | 4175 | 6 |
| 364 | 20240219 | 125600 | 1213922635 | 4160 | 4160 | 4160 | 4160 | 0 |
| 365 | 20240219 | 125500 | 1213922635 | 4160 | 4165 | 4165 | 4160 | 1107 |
| 366 | 20240219 | 125400 | 1209313110 | 4165 | 4170 | 4170 | 4165 | 954 |
| 367 | 20240219 | 125300 | 1205337430 | 4175 | 4170 | 4175 | 4170 | 174 |
| 368 | 20240219 | 125200 | 1204611190 | 4170 | 4170 | 4170 | 4170 | 1145 |
| 369 | 20240219 | 125100 | 1199836540 | 4175 | 4175 | 4175 | 4175 | 4 |
| 370 | 20240219 | 125000 | 1199819840 | 4175 | 4170 | 4175 | 4170 | 1480 |
| 371 | 20240219 | 124900 | 1193641240 | 4175 | 4170 | 4175 | 4170 | 104 |
| 372 | 20240219 | 124800 | 1193207045 | 4160 | 4165 | 4175 | 4160 | 1001 |
| 373 | 20240219 | 124700 | 1189041535 | 4165 | 4160 | 4165 | 4160 | 423 |
| 374 | 20240219 | 124600 | 1187280415 | 4155 | 4155 | 4155 | 4155 | 101 |
| 375 | 20240219 | 124500 | 1186860760 | 4160 | 4165 | 4165 | 4160 | 371 |
| 376 | 20240219 | 124400 | 1185317370 | 4160 | 4160 | 4160 | 4160 | 0 |
| 377 | 20240219 | 124300 | 1185317370 | 4160 | 4160 | 4160 | 4160 | 762 |
| 378 | 20240219 | 124200 | 1182147450 | 4160 | 4160 | 4160 | 4160 | 500 |
| 379 | 20240219 | 124100 | 1180067450 | 4160 | 4160 | 4160 | 4160 | 4 |
| 380 | 20240219 | 124000 | 1180050810 | 4160 | 4160 | 4160 | 4160 | 2333 |
| 381 | 20240219 | 123900 | 1170345530 | 4160 | 4165 | 4165 | 4160 | 569 |
| 382 | 20240219 | 123800 | 1167977460 | 4165 | 4165 | 4165 | 4165 | 148 |
| 383 | 20240219 | 123700 | 1167361040 | 4180 | 4180 | 4180 | 4180 | 1 |
| 384 | 20240219 | 123600 | 1167356860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 385 | 20240219 | 123500 | 1167356860 | 4170 | 4180 | 4180 | 4170 | 660 |
| 386 | 20240219 | 123400 | 1164603460 | 4170 | 4170 | 4170 | 4170 | 6 |
| 387 | 20240219 | 123300 | 1164578440 | 4170 | 4170 | 4170 | 4170 | 0 |
| 388 | 20240219 | 123200 | 1164578440 | 4170 | 4180 | 4180 | 4170 | 1233 |
| 389 | 20240219 | 123100 | 1159436630 | 4170 | 4180 | 4180 | 4170 | 70 |
| 390 | 20240219 | 123000 | 1159144525 | 4180 | 4180 | 4180 | 4180 | 27 |
| 391 | 20240219 | 122900 | 1159031665 | 4180 | 4185 | 4185 | 4180 | 151 |
| 392 | 20240219 | 122800 | 1158400185 | 4185 | 4185 | 4185 | 4185 | 0 |
| 393 | 20240219 | 122700 | 1158400185 | 4185 | 4185 | 4185 | 4185 | 875 |
| 394 | 20240219 | 122600 | 1154738310 | 4185 | 4185 | 4195 | 4185 | 1089 |
| 395 | 20240219 | 122500 | 1150180735 | 4190 | 4190 | 4190 | 4190 | 1306 |
| 396 | 20240219 | 122400 | 1144708595 | 4190 | 4195 | 4195 | 4190 | 1367 |
| 397 | 20240219 | 122300 | 1138978365 | 4200 | 4195 | 4200 | 4195 | 1221 |
| 398 | 20240219 | 122200 | 1133856195 | 4195 | 4190 | 4200 | 4190 | 4564 |
| 399 | 20240219 | 122100 | 1114705120 | 4190 | 4190 | 4190 | 4190 | 611 |
| 400 | 20240219 | 122000 | 1112145030 | 4190 | 4180 | 4190 | 4180 | 1408 |
| 401 | 20240219 | 121900 | 1106255030 | 4170 | 4180 | 4180 | 4170 | 389 |
| 402 | 20240219 | 121800 | 1104631805 | 4180 | 4165 | 4180 | 4165 | 3741 |
| 403 | 20240219 | 121700 | 1089032450 | 4160 | 4160 | 4160 | 4160 | 110 |
| 404 | 20240219 | 121600 | 1088574850 | 4160 | 4160 | 4160 | 4160 | 1445 |
| 405 | 20240219 | 121500 | 1082563650 | 4165 | 4160 | 4165 | 4160 | 203 |
| 406 | 20240219 | 121400 | 1081719155 | 4165 | 4165 | 4165 | 4165 | 90 |
| 407 | 20240219 | 121300 | 1081344305 | 4160 | 4160 | 4160 | 4160 | 505 |
| 408 | 20240219 | 121200 | 1079243505 | 4165 | 4165 | 4165 | 4165 | 32 |
| 409 | 20240219 | 121100 | 1079110225 | 4165 | 4165 | 4165 | 4165 | 40 |
| 410 | 20240219 | 121000 | 1078943625 | 4165 | 4160 | 4165 | 4160 | 34 |
| 411 | 20240219 | 120900 | 1078802170 | 4160 | 4170 | 4170 | 4160 | 27 |
| 412 | 20240219 | 120800 | 1078689615 | 4170 | 4170 | 4170 | 4170 | 5 |
| 413 | 20240219 | 120700 | 1078668765 | 4160 | 4160 | 4160 | 4160 | 0 |
| 414 | 20240219 | 120600 | 1078668765 | 4160 | 4165 | 4165 | 4160 | 641 |
| 415 | 20240219 | 120500 | 1076001500 | 4165 | 4165 | 4165 | 4165 | 340 |
| 416 | 20240219 | 120400 | 1074585400 | 4160 | 4160 | 4160 | 4160 | 729 |
| 417 | 20240219 | 120300 | 1071552760 | 4160 | 4160 | 4160 | 4160 | 922 |
| 418 | 20240219 | 120200 | 1067717240 | 4160 | 4160 | 4160 | 4160 | 591 |
| 419 | 20240219 | 120100 | 1065258680 | 4160 | 4160 | 4160 | 4160 | 0 |
| 420 | 20240219 | 120000 | 1065258680 | 4160 | 4160 | 4160 | 4160 | 1109 |
| 421 | 20240219 | 115900 | 1060645240 | 4160 | 4160 | 4165 | 4160 | 60 |
| 422 | 20240219 | 115800 | 1060395465 | 4165 | 4165 | 4165 | 4165 | 74 |
| 423 | 20240219 | 115700 | 1060087255 | 4165 | 4165 | 4165 | 4165 | 34 |
| 424 | 20240219 | 115600 | 1059945645 | 4165 | 4165 | 4165 | 4165 | 166 |
| 425 | 20240219 | 115500 | 1059254255 | 4170 | 4165 | 4170 | 4165 | 434 |
| 426 | 20240219 | 115400 | 1057446610 | 4170 | 4165 | 4170 | 4165 | 152 |
| 427 | 20240219 | 115300 | 1056813510 | 4165 | 4165 | 4165 | 4165 | 500 |
| 428 | 20240219 | 115200 | 1054731010 | 4165 | 4165 | 4165 | 4165 | 254 |
| 429 | 20240219 | 115100 | 1053673100 | 4170 | 4170 | 4170 | 4165 | 182 |
| 430 | 20240219 | 115000 | 1052914660 | 4170 | 4165 | 4170 | 4165 | 536 |
| 431 | 20240219 | 114900 | 1050682040 | 4170 | 4165 | 4170 | 4165 | 41 |
| 432 | 20240219 | 114800 | 1050511175 | 4165 | 4165 | 4165 | 4165 | 100 |
| 433 | 20240219 | 114700 | 1050094675 | 4160 | 4160 | 4160 | 4160 | 500 |
| 434 | 20240219 | 114600 | 1048014675 | 4160 | 4160 | 4160 | 4160 | 33 |
| 435 | 20240219 | 114500 | 1047877395 | 4160 | 4165 | 4165 | 4160 | 2580 |
| 436 | 20240219 | 114400 | 1037132690 | 4170 | 4165 | 4170 | 4165 | 837 |
| 437 | 20240219 | 114300 | 1033642755 | 4165 | 4170 | 4170 | 4165 | 1037 |
| 438 | 20240219 | 114200 | 1029323465 | 4170 | 4170 | 4170 | 4170 | 323 |
| 439 | 20240219 | 114100 | 1027976555 | 4175 | 4175 | 4175 | 4175 | 578 |
| 440 | 20240219 | 114000 | 1025563405 | 4175 | 4175 | 4175 | 4175 | 400 |
| 441 | 20240219 | 113900 | 1023893405 | 4175 | 4175 | 4180 | 4175 | 1326 |
| 442 | 20240219 | 113800 | 1018357350 | 4175 | 4170 | 4175 | 4170 | 606 |
| 443 | 20240219 | 113700 | 1015828355 | 4170 | 4175 | 4175 | 4170 | 5763 |
| 444 | 20240219 | 113600 | 991793805 | 4185 | 4170 | 4185 | 4170 | 12 |
| 445 | 20240219 | 113500 | 991743600 | 4185 | 4170 | 4185 | 4170 | 7 |
| 446 | 20240219 | 113400 | 991714350 | 4170 | 4170 | 4170 | 4170 | 500 |
| 447 | 20240219 | 113300 | 989629350 | 4170 | 4165 | 4170 | 4165 | 44 |
| 448 | 20240219 | 113200 | 989445875 | 4165 | 4170 | 4170 | 4165 | 1006 |
| 449 | 20240219 | 113100 | 985254030 | 4170 | 4170 | 4170 | 4170 | 36 |
| 450 | 20240219 | 113000 | 985103910 | 4170 | 4170 | 4170 | 4170 | 816 |
| 451 | 20240219 | 112900 | 981701190 | 4170 | 4170 | 4170 | 4170 | 0 |
| 452 | 20240219 | 112800 | 981701190 | 4170 | 4170 | 4170 | 4170 | 116 |
| 453 | 20240219 | 112700 | 981217470 | 4170 | 4170 | 4170 | 4170 | 900 |
| 454 | 20240219 | 112600 | 977464470 | 4170 | 4180 | 4180 | 4170 | 620 |
| 455 | 20240219 | 112500 | 974874070 | 4180 | 4175 | 4180 | 4175 | 51 |
| 456 | 20240219 | 112400 | 974660950 | 4175 | 4170 | 4175 | 4170 | 638 |
| 457 | 20240219 | 112300 | 972000415 | 4180 | 4180 | 4180 | 4170 | 106 |
| 458 | 20240219 | 112200 | 971558335 | 4180 | 4170 | 4180 | 4170 | 497 |
| 459 | 20240219 | 112100 | 969485135 | 4170 | 4170 | 4175 | 4170 | 899 |
| 460 | 20240219 | 112000 | 965736255 | 4170 | 4170 | 4170 | 4170 | 40 |
| 461 | 20240219 | 111900 | 965569455 | 4170 | 4175 | 4175 | 4170 | 795 |
| 462 | 20240219 | 111800 | 962252205 | 4180 | 4180 | 4180 | 4180 | 30 |
| 463 | 20240219 | 111700 | 962126805 | 4180 | 4185 | 4185 | 4180 | 95 |
| 464 | 20240219 | 111600 | 961729585 | 4170 | 4170 | 4170 | 4170 | 0 |
| 465 | 20240219 | 111500 | 961729585 | 4170 | 4180 | 4180 | 4170 | 3235 |
| 466 | 20240219 | 111400 | 948219125 | 4180 | 4185 | 4185 | 4180 | 780 |
| 467 | 20240219 | 111300 | 944957325 | 4185 | 4175 | 4185 | 4175 | 1680 |
| 468 | 20240219 | 111200 | 937935360 | 4175 | 4175 | 4175 | 4175 | 13 |
| 469 | 20240219 | 111100 | 937881085 | 4175 | 4175 | 4175 | 4175 | 191 |
| 470 | 20240219 | 111000 | 937083660 | 4175 | 4175 | 4175 | 4175 | 260 |
| 471 | 20240219 | 110900 | 935998160 | 4175 | 4180 | 4180 | 4175 | 579 |
| 472 | 20240219 | 110800 | 933577960 | 4180 | 4185 | 4185 | 4180 | 413 |
| 473 | 20240219 | 110700 | 931849560 | 4185 | 4195 | 4195 | 4185 | 502 |
| 474 | 20240219 | 110600 | 929743690 | 4195 | 4185 | 4195 | 4180 | 3438 |
| 475 | 20240219 | 110500 | 915344625 | 4180 | 4170 | 4180 | 4170 | 892 |
| 476 | 20240219 | 110400 | 911616080 | 4170 | 4185 | 4185 | 4170 | 580 |
| 477 | 20240219 | 110300 | 909196280 | 4185 | 4170 | 4185 | 4170 | 2121 |
| 478 | 20240219 | 110200 | 900327480 | 4170 | 4170 | 4170 | 4170 | 79 |
| 479 | 20240219 | 110100 | 899998050 | 4170 | 4160 | 4180 | 4150 | 1700 |
| 480 | 20240219 | 110000 | 892914950 | 4160 | 4150 | 4160 | 4150 | 3135 |
| 481 | 20240219 | 105900 | 879876365 | 4150 | 4150 | 4150 | 4150 | 180 |
| 482 | 20240219 | 105800 | 879129365 | 4150 | 4150 | 4160 | 4150 | 1153 |
| 483 | 20240219 | 105700 | 874343885 | 4150 | 4150 | 4150 | 4150 | 30 |
| 484 | 20240219 | 105600 | 874219385 | 4150 | 4150 | 4160 | 4150 | 1229 |
| 485 | 20240219 | 105500 | 869119025 | 4150 | 4150 | 4150 | 4150 | 1360 |
| 486 | 20240219 | 105400 | 863475025 | 4150 | 4150 | 4150 | 4150 | 59 |
| 487 | 20240219 | 105300 | 863230175 | 4155 | 4155 | 4155 | 4155 | 205 |
| 488 | 20240219 | 105200 | 862378400 | 4160 | 4155 | 4165 | 4155 | 206 |
| 489 | 20240219 | 105100 | 861522430 | 4160 | 4165 | 4165 | 4160 | 530 |
| 490 | 20240219 | 105000 | 859317480 | 4165 | 4165 | 4165 | 4165 | 268 |
| 491 | 20240219 | 104900 | 858201260 | 4165 | 4165 | 4165 | 4165 | 153 |
| 492 | 20240219 | 104800 | 857564015 | 4165 | 4170 | 4170 | 4165 | 1406 |
| 493 | 20240219 | 104700 | 851701595 | 4170 | 4180 | 4180 | 4170 | 186 |
| 494 | 20240219 | 104600 | 850925065 | 4180 | 4180 | 4180 | 4180 | 418 |
| 495 | 20240219 | 104500 | 849177825 | 4180 | 4165 | 4180 | 4165 | 2836 |
| 496 | 20240219 | 104400 | 837334855 | 4175 | 4175 | 4175 | 4170 | 52 |
| 497 | 20240219 | 104300 | 837117770 | 4175 | 4150 | 4180 | 4150 | 6266 |
| 498 | 20240219 | 104200 | 810980080 | 4145 | 4160 | 4165 | 4145 | 3888 |
| 499 | 20240219 | 104100 | 794825315 | 4165 | 4160 | 4165 | 4160 | 90 |
| 500 | 20240219 | 104000 | 794450665 | 4160 | 4160 | 4160 | 4160 | 234 |
| 501 | 20240219 | 103900 | 793477225 | 4170 | 4165 | 4170 | 4165 | 481 |
| 502 | 20240219 | 103800 | 791472350 | 4165 | 4155 | 4165 | 4155 | 1654 |
| 503 | 20240219 | 103700 | 784599670 | 4155 | 4155 | 4155 | 4155 | 1121 |
| 504 | 20240219 | 103600 | 779941915 | 4160 | 4160 | 4160 | 4160 | 1087 |
| 505 | 20240219 | 103500 | 775419995 | 4160 | 4165 | 4165 | 4160 | 667 |
| 506 | 20240219 | 103400 | 772644440 | 4165 | 4170 | 4170 | 4165 | 257 |
| 507 | 20240219 | 103300 | 771573960 | 4165 | 4170 | 4170 | 4165 | 21 |
| 508 | 20240219 | 103200 | 771486480 | 4170 | 4160 | 4170 | 4160 | 700 |
| 509 | 20240219 | 103100 | 768572480 | 4160 | 4160 | 4165 | 4160 | 331 |
| 510 | 20240219 | 103000 | 767194520 | 4165 | 4165 | 4165 | 4165 | 183 |
| 511 | 20240219 | 102900 | 766432325 | 4165 | 4160 | 4170 | 4160 | 608 |
| 512 | 20240219 | 102800 | 763902465 | 4170 | 4170 | 4170 | 4170 | 247 |
| 513 | 20240219 | 102700 | 762872475 | 4170 | 4165 | 4170 | 4165 | 113 |
| 514 | 20240219 | 102600 | 762401780 | 4160 | 4165 | 4165 | 4160 | 755 |
| 515 | 20240219 | 102500 | 759257455 | 4165 | 4170 | 4170 | 4165 | 868 |
| 516 | 20240219 | 102400 | 755641395 | 4170 | 4170 | 4170 | 4165 | 209 |
| 517 | 20240219 | 102300 | 754770495 | 4170 | 4170 | 4170 | 4170 | 1109 |
| 518 | 20240219 | 102200 | 750145965 | 4175 | 4180 | 4180 | 4175 | 117 |
| 519 | 20240219 | 102100 | 749657465 | 4180 | 4185 | 4185 | 4180 | 143 |
| 520 | 20240219 | 102000 | 749059180 | 4180 | 4180 | 4180 | 4180 | 412 |
| 521 | 20240219 | 101900 | 747337020 | 4180 | 4175 | 4180 | 4170 | 901 |
| 522 | 20240219 | 101800 | 743576340 | 4165 | 4165 | 4175 | 4165 | 1921 |
| 523 | 20240219 | 101700 | 735560705 | 4165 | 4175 | 4175 | 4165 | 713 |
| 524 | 20240219 | 101600 | 732585255 | 4175 | 4175 | 4175 | 4175 | 1467 |
| 525 | 20240219 | 101500 | 726460530 | 4175 | 4170 | 4175 | 4170 | 1453 |
| 526 | 20240219 | 101400 | 720397780 | 4160 | 4160 | 4160 | 4160 | 1 |
| 527 | 20240219 | 101300 | 720393620 | 4160 | 4160 | 4160 | 4160 | 2767 |
| 528 | 20240219 | 101200 | 708882900 | 4155 | 4160 | 4160 | 4155 | 1051 |
| 529 | 20240219 | 101100 | 704510765 | 4175 | 4170 | 4175 | 4170 | 157 |
| 530 | 20240219 | 101000 | 703855575 | 4160 | 4160 | 4160 | 4160 | 0 |
| 531 | 20240219 | 100900 | 703855575 | 4160 | 4160 | 4160 | 4160 | 601 |
| 532 | 20240219 | 100800 | 701355415 | 4160 | 4160 | 4160 | 4160 | 387 |
| 533 | 20240219 | 100700 | 699745495 | 4160 | 4165 | 4170 | 4160 | 1248 |
| 534 | 20240219 | 100600 | 694552565 | 4165 | 4175 | 4175 | 4165 | 3099 |
| 535 | 20240219 | 100500 | 681626775 | 4180 | 4185 | 4185 | 4180 | 285 |
| 536 | 20240219 | 100400 | 680435470 | 4180 | 4185 | 4185 | 4180 | 985 |
| 537 | 20240219 | 100300 | 676316745 | 4185 | 4185 | 4190 | 4180 | 1192 |
| 538 | 20240219 | 100200 | 671330710 | 4185 | 4190 | 4190 | 4180 | 1711 |
| 539 | 20240219 | 100100 | 664171355 | 4190 | 4185 | 4190 | 4180 | 3568 |
| 540 | 20240219 | 100000 | 649235105 | 4185 | 4180 | 4185 | 4180 | 411 |
| 541 | 20240219 | 095900 | 647515570 | 4180 | 4160 | 4180 | 4160 | 4285 |
| 542 | 20240219 | 095800 | 629642275 | 4150 | 4155 | 4160 | 4150 | 1679 |
| 543 | 20240219 | 095700 | 622666995 | 4150 | 4150 | 4155 | 4150 | 703 |
| 544 | 20240219 | 095600 | 619749540 | 4160 | 4160 | 4160 | 4160 | 221 |
| 545 | 20240219 | 095500 | 618830180 | 4160 | 4150 | 4160 | 4150 | 1416 |
| 546 | 20240219 | 095400 | 612946745 | 4150 | 4150 | 4150 | 4150 | 719 |
| 547 | 20240219 | 095300 | 609962895 | 4145 | 4150 | 4150 | 4145 | 607 |
| 548 | 20240219 | 095200 | 607446845 | 4150 | 4145 | 4150 | 4145 | 1237 |
| 549 | 20240219 | 095100 | 602318915 | 4145 | 4150 | 4160 | 4145 | 1000 |
| 550 | 20240219 | 095000 | 598167440 | 4150 | 4145 | 4155 | 4140 | 2844 |
| 551 | 20240219 | 094900 | 586369895 | 4145 | 4125 | 4145 | 4125 | 3849 |
| 552 | 20240219 | 094800 | 570430025 | 4125 | 4125 | 4125 | 4115 | 549 |
| 553 | 20240219 | 094700 | 568166800 | 4125 | 4130 | 4130 | 4125 | 100 |
| 554 | 20240219 | 094600 | 567753885 | 4135 | 4135 | 4135 | 4130 | 64 |
| 555 | 20240219 | 094500 | 567489395 | 4140 | 4135 | 4140 | 4130 | 1912 |
| 556 | 20240219 | 094400 | 559583390 | 4130 | 4125 | 4130 | 4125 | 3970 |
| 557 | 20240219 | 094300 | 543201050 | 4110 | 4120 | 4125 | 4110 | 574 |
| 558 | 20240219 | 094200 | 540841805 | 4120 | 4110 | 4120 | 4110 | 350 |
| 559 | 20240219 | 094100 | 539399825 | 4110 | 4110 | 4110 | 4110 | 749 |
| 560 | 20240219 | 094000 | 536321435 | 4110 | 4120 | 4120 | 4110 | 464 |
| 561 | 20240219 | 093900 | 534412195 | 4110 | 4110 | 4110 | 4110 | 647 |
| 562 | 20240219 | 093800 | 531753025 | 4105 | 4105 | 4105 | 4105 | 0 |
| 563 | 20240219 | 093700 | 531753025 | 4105 | 4115 | 4115 | 4105 | 3639 |
| 564 | 20240219 | 093600 | 516795245 | 4115 | 4115 | 4115 | 4115 | 635 |
| 565 | 20240219 | 093500 | 514182220 | 4115 | 4120 | 4120 | 4115 | 730 |
| 566 | 20240219 | 093400 | 511177770 | 4125 | 4110 | 4125 | 4110 | 553 |
| 567 | 20240219 | 093300 | 508901390 | 4100 | 4100 | 4110 | 4100 | 985 |
| 568 | 20240219 | 093200 | 504860780 | 4095 | 4105 | 4105 | 4095 | 3321 |
| 569 | 20240219 | 093100 | 491244060 | 4105 | 4110 | 4110 | 4105 | 3743 |
| 570 | 20240219 | 093000 | 475878545 | 4110 | 4120 | 4120 | 4110 | 2356 |
| 571 | 20240219 | 092900 | 466193225 | 4110 | 4120 | 4120 | 4110 | 2052 |
| 572 | 20240219 | 092800 | 457753050 | 4110 | 4110 | 4110 | 4110 | 1208 |
| 573 | 20240219 | 092700 | 452788170 | 4115 | 4115 | 4115 | 4115 | 254 |
| 574 | 20240219 | 092600 | 451742960 | 4120 | 4115 | 4120 | 4115 | 2324 |
| 575 | 20240219 | 092500 | 442179425 | 4110 | 4115 | 4115 | 4110 | 385 |
| 576 | 20240219 | 092400 | 440596470 | 4100 | 4110 | 4110 | 4100 | 1356 |
| 577 | 20240219 | 092300 | 435032365 | 4120 | 4110 | 4120 | 4110 | 2337 |
| 578 | 20240219 | 092200 | 425427265 | 4110 | 4115 | 4115 | 4110 | 5519 |
| 579 | 20240219 | 092100 | 402742175 | 4100 | 4105 | 4105 | 4100 | 1503 |
| 580 | 20240219 | 092000 | 396576850 | 4105 | 4120 | 4120 | 4100 | 3960 |
| 581 | 20240219 | 091900 | 380317160 | 4110 | 4120 | 4120 | 4110 | 111 |
| 582 | 20240219 | 091800 | 379860695 | 4120 | 4115 | 4120 | 4105 | 1385 |
| 583 | 20240219 | 091700 | 374171170 | 4110 | 4105 | 4115 | 4105 | 1465 |
| 584 | 20240219 | 091600 | 368155495 | 4115 | 4110 | 4115 | 4105 | 671 |
| 585 | 20240219 | 091500 | 365397095 | 4110 | 4115 | 4115 | 4110 | 149 |
| 586 | 20240219 | 091400 | 364784125 | 4115 | 4115 | 4120 | 4115 | 466 |
| 587 | 20240219 | 091300 | 362865345 | 4115 | 4115 | 4115 | 4100 | 613 |
| 588 | 20240219 | 091200 | 360348535 | 4100 | 4115 | 4115 | 4100 | 328 |
| 589 | 20240219 | 091100 | 358999565 | 4115 | 4110 | 4120 | 4095 | 8320 |
| 590 | 20240219 | 091000 | 324833720 | 4095 | 4100 | 4105 | 4095 | 4704 |
| 591 | 20240219 | 090900 | 305555800 | 4095 | 4115 | 4120 | 4095 | 6027 |
| 592 | 20240219 | 090800 | 280819075 | 4120 | 4110 | 4120 | 4105 | 819 |
| 593 | 20240219 | 090700 | 277453255 | 4110 | 4110 | 4115 | 4105 | 4743 |
| 594 | 20240219 | 090600 | 257964705 | 4105 | 4120 | 4120 | 4105 | 3273 |
| 595 | 20240219 | 090500 | 244498820 | 4120 | 4110 | 4135 | 4100 | 805 |
| 596 | 20240219 | 090400 | 241180855 | 4100 | 4110 | 4115 | 4090 | 8275 |
| 597 | 20240219 | 090300 | 207234885 | 4110 | 4135 | 4135 | 4110 | 4123 |
| 598 | 20240219 | 090200 | 190249510 | 4135 | 4150 | 4170 | 4135 | 8811 |
| 599 | 20240219 | 090100 | 153632610 | 4150 | 4100 | 4160 | 4100 | 17884 |
| 600 | 20240219 | 090000 | 79807620 | 4105 | 4165 | 4165 | 4100 | 17798 |