29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 5006 |
| 3 | 20240219 | 185400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 4 | 20240219 | 185300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 5 | 20240219 | 185200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 6 | 20240219 | 185100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 7 | 20240219 | 185000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 8 | 20240219 | 184900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 9 | 20240219 | 184800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 10 | 20240219 | 184700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 11 | 20240219 | 184600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 12 | 20240219 | 184500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 13 | 20240219 | 184400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 14 | 20240219 | 184300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 15 | 20240219 | 184200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 16 | 20240219 | 184100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 17 | 20240219 | 184000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 18 | 20240219 | 183900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 19 | 20240219 | 183800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 20 | 20240219 | 183700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 21 | 20240219 | 183600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 22 | 20240219 | 183500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 23 | 20240219 | 183400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 24 | 20240219 | 183300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 25 | 20240219 | 183200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 26 | 20240219 | 183100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 27 | 20240219 | 183000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 28 | 20240219 | 182900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 29 | 20240219 | 182800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 30 | 20240219 | 182700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 31 | 20240219 | 182600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 32 | 20240219 | 182500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 5006 |
| 33 | 20240219 | 182400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 34 | 20240219 | 182300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 35 | 20240219 | 182200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 36 | 20240219 | 182100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 37 | 20240219 | 182000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 38 | 20240219 | 181900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 39 | 20240219 | 181800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 40 | 20240219 | 181700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 41 | 20240219 | 181600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 42 | 20240219 | 181500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 43 | 20240219 | 181400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 44 | 20240219 | 181300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 45 | 20240219 | 181200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 46 | 20240219 | 181100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 47 | 20240219 | 181000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 48 | 20240219 | 180900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 49 | 20240219 | 180800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 50 | 20240219 | 180700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 51 | 20240219 | 180600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 52 | 20240219 | 180500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 53 | 20240219 | 180400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 54 | 20240219 | 180300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 55 | 20240219 | 180200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 56 | 20240219 | 180100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 57 | 20240219 | 180000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 58 | 20240219 | 175900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 59 | 20240219 | 175800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 60 | 20240219 | 175700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 61 | 20240219 | 175600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 62 | 20240219 | 175500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 5006 |
| 63 | 20240219 | 175400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 64 | 20240219 | 175300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 65 | 20240219 | 175200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 66 | 20240219 | 175100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 67 | 20240219 | 175000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 68 | 20240219 | 174900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 69 | 20240219 | 174800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 70 | 20240219 | 174700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 71 | 20240219 | 174600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 72 | 20240219 | 174500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 73 | 20240219 | 174400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 74 | 20240219 | 174300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 75 | 20240219 | 174200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 76 | 20240219 | 174100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 77 | 20240219 | 174000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 78 | 20240219 | 173900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 79 | 20240219 | 173800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 80 | 20240219 | 173700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 81 | 20240219 | 173600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 82 | 20240219 | 173500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 83 | 20240219 | 173400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 84 | 20240219 | 173300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 85 | 20240219 | 173200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 86 | 20240219 | 173100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 87 | 20240219 | 173000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 88 | 20240219 | 172900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 89 | 20240219 | 172800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 90 | 20240219 | 172700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 91 | 20240219 | 172600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 92 | 20240219 | 172500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 5006 |
| 93 | 20240219 | 172400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 94 | 20240219 | 172300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 95 | 20240219 | 172200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 96 | 20240219 | 172100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 97 | 20240219 | 172000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 98 | 20240219 | 171900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 99 | 20240219 | 171800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 100 | 20240219 | 171700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 101 | 20240219 | 171600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 102 | 20240219 | 171500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 103 | 20240219 | 171400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 104 | 20240219 | 171300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 105 | 20240219 | 171200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 106 | 20240219 | 171100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 107 | 20240219 | 171000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 108 | 20240219 | 170900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 109 | 20240219 | 170800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 110 | 20240219 | 170700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 111 | 20240219 | 170600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 112 | 20240219 | 170500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 113 | 20240219 | 170400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 114 | 20240219 | 170300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 115 | 20240219 | 170200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 116 | 20240219 | 170100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 117 | 20240219 | 170000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 118 | 20240219 | 165900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 119 | 20240219 | 165800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 120 | 20240219 | 165700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 121 | 20240219 | 165600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 122 | 20240219 | 165500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 5006 |
| 123 | 20240219 | 165400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 124 | 20240219 | 165300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 125 | 20240219 | 165200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 126 | 20240219 | 165100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 127 | 20240219 | 165000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 128 | 20240219 | 164900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 129 | 20240219 | 164800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 130 | 20240219 | 164700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 131 | 20240219 | 164600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 132 | 20240219 | 164500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 133 | 20240219 | 164400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 134 | 20240219 | 164300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 135 | 20240219 | 164200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 136 | 20240219 | 164100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 137 | 20240219 | 164000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 138 | 20240219 | 163900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 139 | 20240219 | 163800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 140 | 20240219 | 163700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 141 | 20240219 | 163600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 142 | 20240219 | 163500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 143 | 20240219 | 163400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 144 | 20240219 | 163300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 145 | 20240219 | 163200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 146 | 20240219 | 163100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 147 | 20240219 | 163000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 148 | 20240219 | 162900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 149 | 20240219 | 162800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 150 | 20240219 | 162700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 151 | 20240219 | 162600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 152 | 20240219 | 162500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 5006 |
| 153 | 20240219 | 162400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 154 | 20240219 | 162300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 155 | 20240219 | 162200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 156 | 20240219 | 162100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 157 | 20240219 | 162000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 158 | 20240219 | 161900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 159 | 20240219 | 161800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 160 | 20240219 | 161700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 161 | 20240219 | 161600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 162 | 20240219 | 161500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 163 | 20240219 | 161400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 164 | 20240219 | 161300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 165 | 20240219 | 161200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 166 | 20240219 | 161100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 167 | 20240219 | 161000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 168 | 20240219 | 160900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 169 | 20240219 | 160800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 170 | 20240219 | 160700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 171 | 20240219 | 160600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 172 | 20240219 | 160500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 173 | 20240219 | 160400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 174 | 20240219 | 160300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 175 | 20240219 | 160200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 176 | 20240219 | 160100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 177 | 20240219 | 160000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 178 | 20240219 | 155900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 179 | 20240219 | 155800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 180 | 20240219 | 155700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 181 | 20240219 | 155600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 182 | 20240219 | 155500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 5006 |
| 183 | 20240219 | 155400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 184 | 20240219 | 155300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 185 | 20240219 | 155200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 186 | 20240219 | 155100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 187 | 20240219 | 155000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 188 | 20240219 | 154900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 189 | 20240219 | 154800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 190 | 20240219 | 154700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 191 | 20240219 | 154600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 192 | 20240219 | 154500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 193 | 20240219 | 154400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 194 | 20240219 | 154300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 195 | 20240219 | 154200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 196 | 20240219 | 154100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 197 | 20240219 | 154000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 198 | 20240219 | 153900 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 199 | 20240219 | 153800 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 200 | 20240219 | 153700 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 201 | 20240219 | 153600 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 202 | 20240219 | 153500 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 203 | 20240219 | 153400 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 204 | 20240219 | 153300 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 205 | 20240219 | 153200 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 206 | 20240219 | 153100 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 207 | 20240219 | 153000 | 1827585100 | 2140 | 2140 | 2140 | 2140 | 5006 |
| 208 | 20240219 | 152900 | 1816872260 | 2140 | 2140 | 2140 | 2140 | 0 |
| 209 | 20240219 | 152800 | 1816872260 | 2140 | 2140 | 2140 | 2140 | 0 |
| 210 | 20240219 | 152700 | 1816872260 | 2140 | 2140 | 2140 | 2140 | 0 |
| 211 | 20240219 | 152600 | 1816872260 | 2140 | 2140 | 2140 | 2140 | 0 |
| 212 | 20240219 | 152500 | 1816872260 | 2140 | 2140 | 2140 | 2140 | 0 |
| 213 | 20240219 | 152400 | 1816872260 | 2140 | 2140 | 2140 | 2140 | 0 |
| 214 | 20240219 | 152300 | 1816872260 | 2140 | 2140 | 2140 | 2140 | 0 |
| 215 | 20240219 | 152200 | 1816872260 | 2140 | 2140 | 2140 | 2140 | 0 |
| 216 | 20240219 | 152100 | 1816872260 | 2140 | 2140 | 2140 | 2140 | 0 |
| 217 | 20240219 | 152000 | 1816872260 | 2140 | 2140 | 2140 | 2140 | 0 |
| 218 | 20240219 | 151900 | 1816872260 | 2140 | 2140 | 2140 | 2130 | 583 |
| 219 | 20240219 | 151800 | 1815628120 | 2130 | 2130 | 2140 | 2125 | 6092 |
| 220 | 20240219 | 151700 | 1802629215 | 2135 | 2125 | 2135 | 2125 | 13599 |
| 221 | 20240219 | 151600 | 1773691755 | 2125 | 2125 | 2130 | 2125 | 5764 |
| 222 | 20240219 | 151500 | 1761442755 | 2125 | 2125 | 2130 | 2125 | 1324 |
| 223 | 20240219 | 151400 | 1758624255 | 2125 | 2130 | 2130 | 2125 | 5493 |
| 224 | 20240219 | 151300 | 1746949785 | 2125 | 2125 | 2125 | 2125 | 5202 |
| 225 | 20240219 | 151200 | 1735895535 | 2130 | 2120 | 2130 | 2120 | 1678 |
| 226 | 20240219 | 151100 | 1732335795 | 2120 | 2125 | 2130 | 2120 | 10243 |
| 227 | 20240219 | 151000 | 1710615420 | 2130 | 2125 | 2130 | 2125 | 473 |
| 228 | 20240219 | 150900 | 1709610020 | 2130 | 2130 | 2130 | 2130 | 10 |
| 229 | 20240219 | 150800 | 1709588720 | 2125 | 2125 | 2125 | 2125 | 64 |
| 230 | 20240219 | 150700 | 1709452720 | 2135 | 2135 | 2135 | 2120 | 2166 |
| 231 | 20240219 | 150600 | 1704846220 | 2135 | 2135 | 2135 | 2135 | 0 |
| 232 | 20240219 | 150500 | 1704846220 | 2135 | 2135 | 2135 | 2135 | 28 |
| 233 | 20240219 | 150400 | 1704786440 | 2135 | 2135 | 2135 | 2135 | 0 |
| 234 | 20240219 | 150300 | 1704786440 | 2135 | 2135 | 2135 | 2135 | 0 |
| 235 | 20240219 | 150200 | 1704786440 | 2135 | 2135 | 2135 | 2135 | 13 |
| 236 | 20240219 | 150100 | 1704758685 | 2125 | 2130 | 2130 | 2120 | 4362 |
| 237 | 20240219 | 150000 | 1695470075 | 2125 | 2125 | 2125 | 2125 | 1291 |
| 238 | 20240219 | 145900 | 1692726700 | 2130 | 2140 | 2140 | 2125 | 1481 |
| 239 | 20240219 | 145800 | 1689572125 | 2130 | 2140 | 2140 | 2130 | 197 |
| 240 | 20240219 | 145700 | 1689151175 | 2140 | 2140 | 2140 | 2140 | 252 |
| 241 | 20240219 | 145600 | 1688611895 | 2140 | 2140 | 2140 | 2140 | 0 |
| 242 | 20240219 | 145500 | 1688611895 | 2140 | 2140 | 2140 | 2140 | 0 |
| 243 | 20240219 | 145400 | 1688611895 | 2140 | 2140 | 2140 | 2140 | 0 |
| 244 | 20240219 | 145300 | 1688611895 | 2140 | 2140 | 2140 | 2140 | 1008 |
| 245 | 20240219 | 145200 | 1686454775 | 2140 | 2135 | 2140 | 2135 | 2391 |
| 246 | 20240219 | 145100 | 1681349870 | 2135 | 2125 | 2135 | 2125 | 1693 |
| 247 | 20240219 | 145000 | 1677752235 | 2135 | 2125 | 2135 | 2125 | 16 |
| 248 | 20240219 | 144900 | 1677718135 | 2135 | 2135 | 2135 | 2135 | 1 |
| 249 | 20240219 | 144800 | 1677716000 | 2125 | 2125 | 2130 | 2125 | 277 |
| 250 | 20240219 | 144700 | 1677127325 | 2125 | 2130 | 2135 | 2125 | 825 |
| 251 | 20240219 | 144600 | 1675372525 | 2130 | 2130 | 2130 | 2130 | 1019 |
| 252 | 20240219 | 144500 | 1673202055 | 2130 | 2130 | 2130 | 2130 | 0 |
| 253 | 20240219 | 144400 | 1673202055 | 2130 | 2130 | 2130 | 2130 | 10 |
| 254 | 20240219 | 144300 | 1673180755 | 2130 | 2135 | 2135 | 2130 | 1010 |
| 255 | 20240219 | 144200 | 1671029405 | 2130 | 2130 | 2130 | 2130 | 2000 |
| 256 | 20240219 | 144100 | 1666769405 | 2130 | 2130 | 2130 | 2130 | 1302 |
| 257 | 20240219 | 144000 | 1663996145 | 2130 | 2130 | 2135 | 2130 | 710 |
| 258 | 20240219 | 143900 | 1662483795 | 2130 | 2125 | 2130 | 2125 | 425 |
| 259 | 20240219 | 143800 | 1661580000 | 2135 | 2135 | 2135 | 2135 | 32 |
| 260 | 20240219 | 143700 | 1661511680 | 2135 | 2135 | 2135 | 2135 | 1 |
| 261 | 20240219 | 143600 | 1661509545 | 2120 | 2130 | 2130 | 2120 | 1295 |
| 262 | 20240219 | 143500 | 1658757440 | 2140 | 2140 | 2140 | 2130 | 505 |
| 263 | 20240219 | 143400 | 1657681740 | 2130 | 2140 | 2140 | 2130 | 144 |
| 264 | 20240219 | 143300 | 1657374920 | 2125 | 2140 | 2140 | 2125 | 3002 |
| 265 | 20240219 | 143200 | 1650991930 | 2140 | 2135 | 2140 | 2120 | 10015 |
| 266 | 20240219 | 143100 | 1629752295 | 2145 | 2140 | 2145 | 2135 | 4385 |
| 267 | 20240219 | 143000 | 1620368960 | 2140 | 2135 | 2140 | 2135 | 5968 |
| 268 | 20240219 | 142900 | 1607627230 | 2130 | 2135 | 2135 | 2130 | 1110 |
| 269 | 20240219 | 142800 | 1605260430 | 2135 | 2135 | 2135 | 2135 | 0 |
| 270 | 20240219 | 142700 | 1605260430 | 2135 | 2135 | 2135 | 2130 | 265 |
| 271 | 20240219 | 142600 | 1604695155 | 2135 | 2130 | 2135 | 2130 | 200 |
| 272 | 20240219 | 142500 | 1604268175 | 2135 | 2125 | 2135 | 2125 | 6 |
| 273 | 20240219 | 142400 | 1604255395 | 2120 | 2135 | 2135 | 2120 | 7000 |
| 274 | 20240219 | 142300 | 1589381065 | 2150 | 2150 | 2150 | 2150 | 0 |
| 275 | 20240219 | 142200 | 1589381065 | 2150 | 2150 | 2150 | 2150 | 1 |
| 276 | 20240219 | 142100 | 1589378915 | 2140 | 2140 | 2140 | 2140 | 0 |
| 277 | 20240219 | 142000 | 1589378915 | 2140 | 2140 | 2140 | 2140 | 1 |
| 278 | 20240219 | 141900 | 1589376775 | 2135 | 2135 | 2150 | 2135 | 1116 |
| 279 | 20240219 | 141800 | 1586994070 | 2135 | 2135 | 2135 | 2135 | 734 |
| 280 | 20240219 | 141700 | 1585426980 | 2150 | 2150 | 2150 | 2150 | 0 |
| 281 | 20240219 | 141600 | 1585426980 | 2150 | 2150 | 2150 | 2150 | 0 |
| 282 | 20240219 | 141500 | 1585426980 | 2150 | 2150 | 2150 | 2150 | 0 |
| 283 | 20240219 | 141400 | 1585426980 | 2150 | 2135 | 2150 | 2135 | 777 |
| 284 | 20240219 | 141300 | 1583767995 | 2145 | 2140 | 2145 | 2140 | 2828 |
| 285 | 20240219 | 141200 | 1577709200 | 2140 | 2140 | 2140 | 2140 | 943 |
| 286 | 20240219 | 141100 | 1575691180 | 2140 | 2140 | 2140 | 2140 | 6 |
| 287 | 20240219 | 141000 | 1575678340 | 2140 | 2140 | 2140 | 2140 | 50 |
| 288 | 20240219 | 140900 | 1575571340 | 2140 | 2140 | 2140 | 2140 | 242 |
| 289 | 20240219 | 140800 | 1575053460 | 2140 | 2140 | 2140 | 2140 | 0 |
| 290 | 20240219 | 140700 | 1575053460 | 2140 | 2140 | 2140 | 2140 | 200 |
| 291 | 20240219 | 140600 | 1574625460 | 2140 | 2140 | 2140 | 2140 | 0 |
| 292 | 20240219 | 140500 | 1574625460 | 2140 | 2140 | 2140 | 2140 | 450 |
| 293 | 20240219 | 140400 | 1573662460 | 2140 | 2140 | 2140 | 2140 | 0 |
| 294 | 20240219 | 140300 | 1573662460 | 2140 | 2140 | 2140 | 2140 | 201 |
| 295 | 20240219 | 140200 | 1573232320 | 2145 | 2140 | 2145 | 2135 | 3063 |
| 296 | 20240219 | 140100 | 1566679210 | 2140 | 2140 | 2140 | 2140 | 0 |
| 297 | 20240219 | 140000 | 1566679210 | 2140 | 2140 | 2140 | 2140 | 4636 |
| 298 | 20240219 | 135900 | 1556758170 | 2140 | 2140 | 2140 | 2140 | 0 |
| 299 | 20240219 | 135800 | 1556758170 | 2140 | 2140 | 2140 | 2140 | 10 |
| 300 | 20240219 | 135700 | 1556736770 | 2135 | 2135 | 2135 | 2135 | 304 |
| 301 | 20240219 | 135600 | 1556087730 | 2135 | 2135 | 2135 | 2135 | 1205 |
| 302 | 20240219 | 135500 | 1553515055 | 2140 | 2135 | 2140 | 2135 | 250 |
| 303 | 20240219 | 135400 | 1552980805 | 2150 | 2140 | 2150 | 2140 | 17 |
| 304 | 20240219 | 135300 | 1552944365 | 2150 | 2150 | 2150 | 2150 | 10 |
| 305 | 20240219 | 135200 | 1552922865 | 2140 | 2140 | 2140 | 2140 | 3365 |
| 306 | 20240219 | 135100 | 1545721765 | 2140 | 2140 | 2140 | 2140 | 17 |
| 307 | 20240219 | 135000 | 1545685385 | 2140 | 2135 | 2140 | 2135 | 1253 |
| 308 | 20240219 | 134900 | 1543010105 | 2135 | 2135 | 2135 | 2130 | 1495 |
| 309 | 20240219 | 134800 | 1539824980 | 2135 | 2140 | 2140 | 2135 | 37228 |
| 310 | 20240219 | 134700 | 1460234495 | 2150 | 2150 | 2150 | 2150 | 0 |
| 311 | 20240219 | 134600 | 1460234495 | 2150 | 2150 | 2150 | 2150 | 0 |
| 312 | 20240219 | 134500 | 1460234495 | 2150 | 2150 | 2150 | 2150 | 0 |
| 313 | 20240219 | 134400 | 1460234495 | 2150 | 2150 | 2150 | 2150 | 472 |
| 314 | 20240219 | 134300 | 1459219695 | 2145 | 2140 | 2145 | 2140 | 63 |
| 315 | 20240219 | 134200 | 1459084700 | 2145 | 2145 | 2145 | 2145 | 1246 |
| 316 | 20240219 | 134100 | 1456412030 | 2150 | 2150 | 2150 | 2150 | 40 |
| 317 | 20240219 | 134000 | 1456326030 | 2145 | 2145 | 2145 | 2145 | 174 |
| 318 | 20240219 | 133900 | 1455952800 | 2150 | 2150 | 2150 | 2150 | 1 |
| 319 | 20240219 | 133800 | 1455950650 | 2150 | 2150 | 2150 | 2150 | 0 |
| 320 | 20240219 | 133700 | 1455950650 | 2150 | 2150 | 2150 | 2150 | 0 |
| 321 | 20240219 | 133600 | 1455950650 | 2150 | 2150 | 2150 | 2150 | 0 |
| 322 | 20240219 | 133500 | 1455950650 | 2150 | 2150 | 2150 | 2150 | 0 |
| 323 | 20240219 | 133400 | 1455950650 | 2150 | 2150 | 2150 | 2150 | 0 |
| 324 | 20240219 | 133300 | 1455950650 | 2150 | 2150 | 2150 | 2150 | 25 |
| 325 | 20240219 | 133200 | 1455896900 | 2145 | 2150 | 2150 | 2145 | 409 |
| 326 | 20240219 | 133100 | 1455019570 | 2150 | 2150 | 2150 | 2150 | 0 |
| 327 | 20240219 | 133000 | 1455019570 | 2150 | 2150 | 2150 | 2150 | 0 |
| 328 | 20240219 | 132900 | 1455019570 | 2150 | 2150 | 2150 | 2150 | 0 |
| 329 | 20240219 | 132800 | 1455019570 | 2150 | 2150 | 2150 | 2150 | 0 |
| 330 | 20240219 | 132700 | 1455019570 | 2150 | 2150 | 2150 | 2150 | 6 |
| 331 | 20240219 | 132600 | 1455006670 | 2150 | 2150 | 2150 | 2150 | 12 |
| 332 | 20240219 | 132500 | 1454980870 | 2150 | 2145 | 2150 | 2145 | 226 |
| 333 | 20240219 | 132400 | 1454496040 | 2150 | 2150 | 2150 | 2150 | 55 |
| 334 | 20240219 | 132300 | 1454377790 | 2150 | 2150 | 2150 | 2150 | 10 |
| 335 | 20240219 | 132200 | 1454356290 | 2145 | 2145 | 2145 | 2145 | 400 |
| 336 | 20240219 | 132100 | 1453498290 | 2150 | 2150 | 2150 | 2150 | 0 |
| 337 | 20240219 | 132000 | 1453498290 | 2150 | 2150 | 2150 | 2150 | 0 |
| 338 | 20240219 | 131900 | 1453498290 | 2150 | 2150 | 2150 | 2150 | 12 |
| 339 | 20240219 | 131800 | 1453472490 | 2150 | 2150 | 2150 | 2150 | 10 |
| 340 | 20240219 | 131700 | 1453450990 | 2145 | 2145 | 2145 | 2145 | 450 |
| 341 | 20240219 | 131600 | 1452485740 | 2155 | 2155 | 2155 | 2155 | 3 |
| 342 | 20240219 | 131500 | 1452479275 | 2150 | 2150 | 2150 | 2150 | 2711 |
| 343 | 20240219 | 131400 | 1446650625 | 2145 | 2150 | 2150 | 2145 | 227 |
| 344 | 20240219 | 131300 | 1446163690 | 2145 | 2145 | 2145 | 2145 | 5807 |
| 345 | 20240219 | 131200 | 1433707675 | 2145 | 2145 | 2145 | 2145 | 1033 |
| 346 | 20240219 | 131100 | 1431491890 | 2145 | 2145 | 2145 | 2145 | 629 |
| 347 | 20240219 | 131000 | 1430142685 | 2140 | 2145 | 2145 | 2140 | 44246 |
| 348 | 20240219 | 130900 | 1335453475 | 2145 | 2145 | 2145 | 2145 | 4129 |
| 349 | 20240219 | 130800 | 1326596770 | 2155 | 2155 | 2155 | 2140 | 29601 |
| 350 | 20240219 | 130700 | 1263052270 | 2155 | 2150 | 2155 | 2150 | 400 |
| 351 | 20240219 | 130600 | 1262191770 | 2155 | 2155 | 2155 | 2155 | 0 |
| 352 | 20240219 | 130500 | 1262191770 | 2155 | 2150 | 2155 | 2150 | 2109 |
| 353 | 20240219 | 130400 | 1257657370 | 2155 | 2155 | 2155 | 2155 | 0 |
| 354 | 20240219 | 130300 | 1257657370 | 2155 | 2155 | 2155 | 2155 | 0 |
| 355 | 20240219 | 130200 | 1257657370 | 2155 | 2155 | 2155 | 2155 | 1 |
| 356 | 20240219 | 130100 | 1257655215 | 2160 | 2160 | 2160 | 2160 | 0 |
| 357 | 20240219 | 130000 | 1257655215 | 2160 | 2160 | 2160 | 2160 | 0 |
| 358 | 20240219 | 125900 | 1257655215 | 2160 | 2160 | 2160 | 2160 | 0 |
| 359 | 20240219 | 125800 | 1257655215 | 2160 | 2160 | 2160 | 2160 | 2 |
| 360 | 20240219 | 125700 | 1257650895 | 2160 | 2160 | 2160 | 2160 | 0 |
| 361 | 20240219 | 125600 | 1257650895 | 2160 | 2160 | 2160 | 2160 | 10 |
| 362 | 20240219 | 125500 | 1257629295 | 2155 | 2155 | 2155 | 2155 | 0 |
| 363 | 20240219 | 125400 | 1257629295 | 2155 | 2155 | 2155 | 2155 | 421 |
| 364 | 20240219 | 125300 | 1256722040 | 2155 | 2155 | 2155 | 2155 | 16 |
| 365 | 20240219 | 125200 | 1256687560 | 2150 | 2150 | 2150 | 2150 | 1491 |
| 366 | 20240219 | 125100 | 1253481910 | 2160 | 2160 | 2160 | 2160 | 0 |
| 367 | 20240219 | 125000 | 1253481910 | 2160 | 2160 | 2160 | 2160 | 0 |
| 368 | 20240219 | 124900 | 1253481910 | 2160 | 2160 | 2160 | 2160 | 0 |
| 369 | 20240219 | 124800 | 1253481910 | 2160 | 2160 | 2160 | 2160 | 0 |
| 370 | 20240219 | 124700 | 1253481910 | 2160 | 2160 | 2160 | 2160 | 0 |
| 371 | 20240219 | 124600 | 1253481910 | 2160 | 2160 | 2160 | 2160 | 10 |
| 372 | 20240219 | 124500 | 1253460310 | 2150 | 2150 | 2150 | 2150 | 1 |
| 373 | 20240219 | 124400 | 1253458160 | 2160 | 2160 | 2160 | 2160 | 8 |
| 374 | 20240219 | 124300 | 1253440880 | 2160 | 2160 | 2160 | 2160 | 10 |
| 375 | 20240219 | 124200 | 1253419280 | 2155 | 2155 | 2155 | 2155 | 48 |
| 376 | 20240219 | 124100 | 1253315840 | 2155 | 2155 | 2155 | 2155 | 55 |
| 377 | 20240219 | 124000 | 1253197315 | 2160 | 2160 | 2160 | 2160 | 0 |
| 378 | 20240219 | 123900 | 1253197315 | 2160 | 2150 | 2160 | 2150 | 984 |
| 379 | 20240219 | 123800 | 1251081615 | 2160 | 2160 | 2160 | 2160 | 0 |
| 380 | 20240219 | 123700 | 1251081615 | 2160 | 2160 | 2160 | 2160 | 0 |
| 381 | 20240219 | 123600 | 1251081615 | 2160 | 2150 | 2160 | 2150 | 25 |
| 382 | 20240219 | 123500 | 1251027765 | 2155 | 2155 | 2155 | 2155 | 0 |
| 383 | 20240219 | 123400 | 1251027765 | 2155 | 2155 | 2155 | 2155 | 7 |
| 384 | 20240219 | 123300 | 1251012680 | 2155 | 2155 | 2155 | 2155 | 10 |
| 385 | 20240219 | 123200 | 1250991130 | 2155 | 2155 | 2155 | 2155 | 1 |
| 386 | 20240219 | 123100 | 1250988975 | 2155 | 2155 | 2155 | 2155 | 0 |
| 387 | 20240219 | 123000 | 1250988975 | 2155 | 2155 | 2155 | 2155 | 1010 |
| 388 | 20240219 | 122900 | 1248812425 | 2155 | 2155 | 2155 | 2155 | 50 |
| 389 | 20240219 | 122800 | 1248704675 | 2150 | 2155 | 2155 | 2150 | 1442 |
| 390 | 20240219 | 122700 | 1245603375 | 2155 | 2155 | 2155 | 2155 | 1000 |
| 391 | 20240219 | 122600 | 1243448375 | 2155 | 2155 | 2155 | 2155 | 200 |
| 392 | 20240219 | 122500 | 1243017375 | 2155 | 2155 | 2155 | 2155 | 100 |
| 393 | 20240219 | 122400 | 1242801875 | 2150 | 2150 | 2150 | 2150 | 0 |
| 394 | 20240219 | 122300 | 1242801875 | 2150 | 2150 | 2150 | 2150 | 1 |
| 395 | 20240219 | 122200 | 1242799725 | 2155 | 2155 | 2155 | 2155 | 14 |
| 396 | 20240219 | 122100 | 1242769555 | 2150 | 2150 | 2150 | 2150 | 0 |
| 397 | 20240219 | 122000 | 1242769555 | 2150 | 2155 | 2155 | 2150 | 193 |
| 398 | 20240219 | 121900 | 1242354155 | 2160 | 2160 | 2160 | 2160 | 1 |
| 399 | 20240219 | 121800 | 1242351995 | 2155 | 2150 | 2155 | 2150 | 436 |
| 400 | 20240219 | 121700 | 1241413095 | 2155 | 2155 | 2155 | 2150 | 8910 |
| 401 | 20240219 | 121600 | 1222246595 | 2160 | 2160 | 2160 | 2160 | 0 |
| 402 | 20240219 | 121500 | 1222246595 | 2160 | 2160 | 2160 | 2160 | 0 |
| 403 | 20240219 | 121400 | 1222246595 | 2160 | 2160 | 2160 | 2160 | 500 |
| 404 | 20240219 | 121300 | 1221166595 | 2160 | 2160 | 2160 | 2160 | 0 |
| 405 | 20240219 | 121200 | 1221166595 | 2160 | 2155 | 2160 | 2155 | 531 |
| 406 | 20240219 | 121100 | 1220022240 | 2150 | 2150 | 2150 | 2150 | 0 |
| 407 | 20240219 | 121000 | 1220022240 | 2150 | 2150 | 2150 | 2150 | 682 |
| 408 | 20240219 | 120900 | 1218555940 | 2155 | 2155 | 2155 | 2155 | 0 |
| 409 | 20240219 | 120800 | 1218555940 | 2155 | 2155 | 2155 | 2155 | 0 |
| 410 | 20240219 | 120700 | 1218555940 | 2155 | 2155 | 2155 | 2155 | 0 |
| 411 | 20240219 | 120600 | 1218555940 | 2155 | 2150 | 2155 | 2150 | 649 |
| 412 | 20240219 | 120500 | 1217159090 | 2155 | 2160 | 2160 | 2155 | 301 |
| 413 | 20240219 | 120400 | 1216510430 | 2155 | 2155 | 2155 | 2155 | 0 |
| 414 | 20240219 | 120300 | 1216510430 | 2155 | 2155 | 2155 | 2155 | 0 |
| 415 | 20240219 | 120200 | 1216510430 | 2155 | 2155 | 2155 | 2155 | 0 |
| 416 | 20240219 | 120100 | 1216510430 | 2155 | 2155 | 2155 | 2155 | 1 |
| 417 | 20240219 | 120000 | 1216508275 | 2160 | 2160 | 2160 | 2160 | 400 |
| 418 | 20240219 | 115900 | 1215644275 | 2165 | 2165 | 2165 | 2155 | 42 |
| 419 | 20240219 | 115800 | 1215553685 | 2160 | 2160 | 2160 | 2160 | 6906 |
| 420 | 20240219 | 115700 | 1200636725 | 2160 | 2155 | 2160 | 2155 | 1201 |
| 421 | 20240219 | 115600 | 1198042570 | 2155 | 2155 | 2155 | 2155 | 18 |
| 422 | 20240219 | 115500 | 1198003780 | 2155 | 2155 | 2155 | 2155 | 24 |
| 423 | 20240219 | 115400 | 1197952060 | 2155 | 2155 | 2155 | 2155 | 354 |
| 424 | 20240219 | 115300 | 1197189190 | 2160 | 2155 | 2160 | 2155 | 36 |
| 425 | 20240219 | 115200 | 1197111545 | 2155 | 2155 | 2155 | 2155 | 0 |
| 426 | 20240219 | 115100 | 1197111545 | 2155 | 2155 | 2155 | 2155 | 3 |
| 427 | 20240219 | 115000 | 1197105080 | 2160 | 2160 | 2160 | 2160 | 0 |
| 428 | 20240219 | 114900 | 1197105080 | 2160 | 2160 | 2160 | 2160 | 100 |
| 429 | 20240219 | 114800 | 1196889080 | 2160 | 2160 | 2160 | 2160 | 0 |
| 430 | 20240219 | 114700 | 1196889080 | 2160 | 2160 | 2160 | 2160 | 0 |
| 431 | 20240219 | 114600 | 1196889080 | 2160 | 2160 | 2160 | 2160 | 0 |
| 432 | 20240219 | 114500 | 1196889080 | 2160 | 2160 | 2160 | 2160 | 0 |
| 433 | 20240219 | 114400 | 1196889080 | 2160 | 2160 | 2160 | 2160 | 0 |
| 434 | 20240219 | 114300 | 1196889080 | 2160 | 2155 | 2160 | 2155 | 5 |
| 435 | 20240219 | 114200 | 1196878295 | 2160 | 2160 | 2160 | 2160 | 0 |
| 436 | 20240219 | 114100 | 1196878295 | 2160 | 2155 | 2160 | 2155 | 100 |
| 437 | 20240219 | 114000 | 1196662580 | 2160 | 2155 | 2160 | 2155 | 1556 |
| 438 | 20240219 | 113900 | 1193309350 | 2155 | 2155 | 2155 | 2155 | 0 |
| 439 | 20240219 | 113800 | 1193309350 | 2155 | 2155 | 2155 | 2155 | 55 |
| 440 | 20240219 | 113700 | 1193190825 | 2155 | 2150 | 2155 | 2150 | 53 |
| 441 | 20240219 | 113600 | 1193076755 | 2155 | 2150 | 2155 | 2150 | 300 |
| 442 | 20240219 | 113500 | 1192431705 | 2150 | 2150 | 2150 | 2150 | 500 |
| 443 | 20240219 | 113400 | 1191356705 | 2150 | 2150 | 2150 | 2150 | 10 |
| 444 | 20240219 | 113300 | 1191335205 | 2150 | 2150 | 2150 | 2150 | 12 |
| 445 | 20240219 | 113200 | 1191309405 | 2145 | 2145 | 2145 | 2145 | 174 |
| 446 | 20240219 | 113100 | 1190936175 | 2145 | 2145 | 2145 | 2145 | 174 |
| 447 | 20240219 | 113000 | 1190562945 | 2150 | 2145 | 2150 | 2145 | 524 |
| 448 | 20240219 | 112900 | 1189438905 | 2145 | 2150 | 2150 | 2145 | 6127 |
| 449 | 20240219 | 112800 | 1176296485 | 2150 | 2150 | 2150 | 2150 | 4 |
| 450 | 20240219 | 112700 | 1176287885 | 2150 | 2150 | 2150 | 2150 | 0 |
| 451 | 20240219 | 112600 | 1176287885 | 2150 | 2150 | 2150 | 2150 | 253 |
| 452 | 20240219 | 112500 | 1175743935 | 2155 | 2150 | 2155 | 2150 | 511 |
| 453 | 20240219 | 112400 | 1174645235 | 2155 | 2150 | 2155 | 2150 | 1014 |
| 454 | 20240219 | 112300 | 1172465060 | 2150 | 2150 | 2150 | 2150 | 0 |
| 455 | 20240219 | 112200 | 1172465060 | 2150 | 2150 | 2150 | 2150 | 0 |
| 456 | 20240219 | 112100 | 1172465060 | 2150 | 2150 | 2150 | 2150 | 0 |
| 457 | 20240219 | 112000 | 1172465060 | 2150 | 2150 | 2150 | 2150 | 30 |
| 458 | 20240219 | 111900 | 1172400560 | 2150 | 2145 | 2150 | 2145 | 1501 |
| 459 | 20240219 | 111800 | 1169180910 | 2150 | 2150 | 2150 | 2150 | 1 |
| 460 | 20240219 | 111700 | 1169178760 | 2155 | 2155 | 2155 | 2155 | 0 |
| 461 | 20240219 | 111600 | 1169178760 | 2155 | 2150 | 2155 | 2150 | 525 |
| 462 | 20240219 | 111500 | 1168049960 | 2155 | 2150 | 2155 | 2150 | 2010 |
| 463 | 20240219 | 111400 | 1163728410 | 2155 | 2155 | 2155 | 2155 | 55 |
| 464 | 20240219 | 111300 | 1163609885 | 2155 | 2155 | 2155 | 2155 | 139 |
| 465 | 20240219 | 111200 | 1163310340 | 2155 | 2150 | 2155 | 2150 | 13 |
| 466 | 20240219 | 111100 | 1163282335 | 2150 | 2150 | 2150 | 2150 | 717 |
| 467 | 20240219 | 111000 | 1161740785 | 2150 | 2150 | 2150 | 2150 | 838 |
| 468 | 20240219 | 110900 | 1159939085 | 2150 | 2150 | 2150 | 2150 | 305 |
| 469 | 20240219 | 110800 | 1159283335 | 2150 | 2150 | 2150 | 2150 | 1000 |
| 470 | 20240219 | 110700 | 1157133335 | 2145 | 2155 | 2155 | 2145 | 9331 |
| 471 | 20240219 | 110600 | 1137075175 | 2155 | 2155 | 2155 | 2155 | 0 |
| 472 | 20240219 | 110500 | 1137075175 | 2155 | 2155 | 2155 | 2155 | 2 |
| 473 | 20240219 | 110400 | 1137070865 | 2160 | 2160 | 2160 | 2160 | 10 |
| 474 | 20240219 | 110300 | 1137049265 | 2155 | 2160 | 2160 | 2150 | 67 |
| 475 | 20240219 | 110200 | 1136904665 | 2160 | 2160 | 2160 | 2160 | 0 |
| 476 | 20240219 | 110100 | 1136904665 | 2160 | 2160 | 2160 | 2160 | 5 |
| 477 | 20240219 | 110000 | 1136893865 | 2155 | 2160 | 2160 | 2155 | 260 |
| 478 | 20240219 | 105900 | 1136333515 | 2150 | 2155 | 2160 | 2150 | 728 |
| 479 | 20240219 | 105800 | 1134768090 | 2150 | 2155 | 2155 | 2150 | 5009 |
| 480 | 20240219 | 105700 | 1123975695 | 2155 | 2160 | 2160 | 2155 | 8701 |
| 481 | 20240219 | 105600 | 1105215405 | 2170 | 2170 | 2170 | 2170 | 0 |
| 482 | 20240219 | 105500 | 1105215405 | 2170 | 2170 | 2170 | 2170 | 0 |
| 483 | 20240219 | 105400 | 1105215405 | 2170 | 2170 | 2170 | 2170 | 0 |
| 484 | 20240219 | 105300 | 1105215405 | 2170 | 2170 | 2170 | 2170 | 0 |
| 485 | 20240219 | 105200 | 1105215405 | 2170 | 2170 | 2170 | 2170 | 0 |
| 486 | 20240219 | 105100 | 1105215405 | 2170 | 2170 | 2170 | 2170 | 4 |
| 487 | 20240219 | 105000 | 1105206725 | 2170 | 2170 | 2170 | 2170 | 0 |
| 488 | 20240219 | 104900 | 1105206725 | 2170 | 2160 | 2170 | 2160 | 24 |
| 489 | 20240219 | 104800 | 1105154755 | 2170 | 2170 | 2170 | 2170 | 1 |
| 490 | 20240219 | 104700 | 1105152585 | 2170 | 2165 | 2170 | 2165 | 1457 |
| 491 | 20240219 | 104600 | 1101998150 | 2165 | 2165 | 2165 | 2165 | 81 |
| 492 | 20240219 | 104500 | 1101822785 | 2165 | 2160 | 2165 | 2160 | 471 |
| 493 | 20240219 | 104400 | 1100803625 | 2165 | 2165 | 2165 | 2165 | 1752 |
| 494 | 20240219 | 104300 | 1097010545 | 2165 | 2165 | 2165 | 2165 | 0 |
| 495 | 20240219 | 104200 | 1097010545 | 2165 | 2165 | 2165 | 2165 | 38 |
| 496 | 20240219 | 104100 | 1096928275 | 2160 | 2160 | 2160 | 2160 | 22 |
| 497 | 20240219 | 104000 | 1096880755 | 2160 | 2155 | 2160 | 2155 | 1403 |
| 498 | 20240219 | 103900 | 1093852015 | 2160 | 2160 | 2160 | 2160 | 107 |
| 499 | 20240219 | 103800 | 1093620895 | 2160 | 2160 | 2160 | 2160 | 14 |
| 500 | 20240219 | 103700 | 1093590655 | 2165 | 2160 | 2165 | 2160 | 1278 |
| 501 | 20240219 | 103600 | 1090823800 | 2165 | 2165 | 2165 | 2165 | 465 |
| 502 | 20240219 | 103500 | 1089817075 | 2165 | 2165 | 2165 | 2165 | 30 |
| 503 | 20240219 | 103400 | 1089752125 | 2160 | 2165 | 2165 | 2160 | 111 |
| 504 | 20240219 | 103300 | 1089512310 | 2160 | 2160 | 2160 | 2160 | 320 |
| 505 | 20240219 | 103200 | 1088821110 | 2155 | 2155 | 2155 | 2155 | 0 |
| 506 | 20240219 | 103100 | 1088821110 | 2155 | 2155 | 2155 | 2155 | 1929 |
| 507 | 20240219 | 103000 | 1084664115 | 2155 | 2155 | 2155 | 2155 | 740 |
| 508 | 20240219 | 102900 | 1083069415 | 2160 | 2155 | 2160 | 2155 | 3220 |
| 509 | 20240219 | 102800 | 1076130260 | 2155 | 2150 | 2155 | 2150 | 1163 |
| 510 | 20240219 | 102700 | 1073629805 | 2150 | 2150 | 2150 | 2150 | 0 |
| 511 | 20240219 | 102600 | 1073629805 | 2150 | 2150 | 2150 | 2150 | 0 |
| 512 | 20240219 | 102500 | 1073629805 | 2150 | 2150 | 2150 | 2150 | 3321 |
| 513 | 20240219 | 102400 | 1066489655 | 2145 | 2150 | 2150 | 2145 | 14604 |
| 514 | 20240219 | 102300 | 1035097180 | 2155 | 2165 | 2165 | 2155 | 25853 |
| 515 | 20240219 | 102200 | 979348690 | 2165 | 2160 | 2165 | 2160 | 262 |
| 516 | 20240219 | 102100 | 978782740 | 2160 | 2160 | 2160 | 2160 | 0 |
| 517 | 20240219 | 102000 | 978782740 | 2160 | 2160 | 2160 | 2160 | 5827 |
| 518 | 20240219 | 101900 | 966196420 | 2160 | 2170 | 2170 | 2160 | 11465 |
| 519 | 20240219 | 101800 | 941431970 | 2165 | 2165 | 2165 | 2165 | 65 |
| 520 | 20240219 | 101700 | 941291245 | 2165 | 2170 | 2170 | 2165 | 7171 |
| 521 | 20240219 | 101600 | 925765990 | 2170 | 2170 | 2170 | 2170 | 3531 |
| 522 | 20240219 | 101500 | 918103720 | 2170 | 2170 | 2170 | 2170 | 0 |
| 523 | 20240219 | 101400 | 918103720 | 2170 | 2170 | 2170 | 2170 | 0 |
| 524 | 20240219 | 101300 | 918103720 | 2170 | 2170 | 2170 | 2170 | 41 |
| 525 | 20240219 | 101200 | 918014750 | 2170 | 2170 | 2170 | 2170 | 600 |
| 526 | 20240219 | 101100 | 916712750 | 2175 | 2175 | 2175 | 2175 | 12 |
| 527 | 20240219 | 101000 | 916686650 | 2175 | 2165 | 2175 | 2165 | 533 |
| 528 | 20240219 | 100900 | 915530045 | 2165 | 2165 | 2165 | 2165 | 1138 |
| 529 | 20240219 | 100800 | 913066275 | 2170 | 2170 | 2170 | 2160 | 1301 |
| 530 | 20240219 | 100700 | 910254505 | 2165 | 2160 | 2170 | 2160 | 20112 |
| 531 | 20240219 | 100600 | 866811965 | 2165 | 2165 | 2165 | 2165 | 500 |
| 532 | 20240219 | 100500 | 865729465 | 2170 | 2165 | 2170 | 2160 | 574 |
| 533 | 20240219 | 100400 | 864487140 | 2175 | 2165 | 2175 | 2165 | 9260 |
| 534 | 20240219 | 100300 | 844393075 | 2170 | 2165 | 2170 | 2160 | 1191 |
| 535 | 20240219 | 100200 | 841814265 | 2170 | 2165 | 2170 | 2165 | 162 |
| 536 | 20240219 | 100100 | 841462925 | 2170 | 2165 | 2170 | 2165 | 111 |
| 537 | 20240219 | 100000 | 841222060 | 2170 | 2165 | 2170 | 2165 | 1001 |
| 538 | 20240219 | 095900 | 839054890 | 2165 | 2160 | 2165 | 2160 | 2310 |
| 539 | 20240219 | 095800 | 834053790 | 2165 | 2165 | 2165 | 2165 | 100 |
| 540 | 20240219 | 095700 | 833837290 | 2165 | 2165 | 2165 | 2160 | 212 |
| 541 | 20240219 | 095600 | 833379260 | 2170 | 2170 | 2170 | 2160 | 31216 |
| 542 | 20240219 | 095500 | 765929655 | 2170 | 2170 | 2170 | 2170 | 50 |
| 543 | 20240219 | 095400 | 765821155 | 2180 | 2170 | 2180 | 2170 | 540 |
| 544 | 20240219 | 095300 | 764648650 | 2175 | 2175 | 2175 | 2175 | 0 |
| 545 | 20240219 | 095200 | 764648650 | 2175 | 2165 | 2175 | 2165 | 922 |
| 546 | 20240219 | 095100 | 762649235 | 2170 | 2165 | 2170 | 2165 | 28152 |
| 547 | 20240219 | 095000 | 701699875 | 2165 | 2170 | 2170 | 2165 | 18235 |
| 548 | 20240219 | 094900 | 662220075 | 2170 | 2170 | 2170 | 2170 | 10345 |
| 549 | 20240219 | 094800 | 639771425 | 2180 | 2180 | 2180 | 2180 | 0 |
| 550 | 20240219 | 094700 | 639771425 | 2180 | 2180 | 2180 | 2180 | 1413 |
| 551 | 20240219 | 094600 | 636691085 | 2180 | 2180 | 2180 | 2175 | 216 |
| 552 | 20240219 | 094500 | 636220210 | 2175 | 2185 | 2185 | 2175 | 9803 |
| 553 | 20240219 | 094400 | 614892555 | 2185 | 2185 | 2185 | 2185 | 12 |
| 554 | 20240219 | 094300 | 614866335 | 2185 | 2180 | 2185 | 2180 | 121 |
| 555 | 20240219 | 094200 | 614602165 | 2185 | 2180 | 2185 | 2180 | 50 |
| 556 | 20240219 | 094100 | 614493115 | 2185 | 2185 | 2185 | 2180 | 1109 |
| 557 | 20240219 | 094000 | 612070225 | 2185 | 2185 | 2185 | 2185 | 0 |
| 558 | 20240219 | 093900 | 612070225 | 2185 | 2185 | 2185 | 2180 | 1097 |
| 559 | 20240219 | 093800 | 609678635 | 2185 | 2175 | 2185 | 2175 | 482 |
| 560 | 20240219 | 093700 | 608628440 | 2180 | 2175 | 2180 | 2175 | 1615 |
| 561 | 20240219 | 093600 | 605113740 | 2180 | 2170 | 2180 | 2170 | 63 |
| 562 | 20240219 | 093500 | 604976650 | 2180 | 2170 | 2180 | 2170 | 27 |
| 563 | 20240219 | 093400 | 604917800 | 2180 | 2175 | 2180 | 2175 | 646 |
| 564 | 20240219 | 093300 | 603512645 | 2180 | 2175 | 2180 | 2175 | 1253 |
| 565 | 20240219 | 093200 | 600787320 | 2175 | 2175 | 2175 | 2175 | 356 |
| 566 | 20240219 | 093100 | 600013020 | 2175 | 2165 | 2175 | 2165 | 5348 |
| 567 | 20240219 | 093000 | 588428660 | 2165 | 2165 | 2165 | 2160 | 4055 |
| 568 | 20240219 | 092900 | 579658450 | 2165 | 2180 | 2185 | 2165 | 42716 |
| 569 | 20240219 | 092800 | 486576940 | 2190 | 2185 | 2190 | 2180 | 11217 |
| 570 | 20240219 | 092700 | 462115780 | 2185 | 2195 | 2195 | 2180 | 125994 |
| 571 | 20240219 | 092600 | 186520315 | 2205 | 2195 | 2205 | 2195 | 36 |
| 572 | 20240219 | 092500 | 186441265 | 2195 | 2195 | 2195 | 2195 | 326 |
| 573 | 20240219 | 092400 | 185725695 | 2205 | 2195 | 2205 | 2195 | 795 |
| 574 | 20240219 | 092300 | 183980540 | 2195 | 2195 | 2195 | 2195 | 223 |
| 575 | 20240219 | 092200 | 183491055 | 2195 | 2205 | 2205 | 2195 | 209 |
| 576 | 20240219 | 092100 | 183031420 | 2195 | 2205 | 2205 | 2195 | 2479 |
| 577 | 20240219 | 092000 | 177589680 | 2205 | 2205 | 2205 | 2205 | 10 |
| 578 | 20240219 | 091900 | 177567630 | 2200 | 2195 | 2205 | 2195 | 111 |
| 579 | 20240219 | 091800 | 177323655 | 2195 | 2205 | 2205 | 2195 | 1368 |
| 580 | 20240219 | 091700 | 174320075 | 2205 | 2200 | 2205 | 2200 | 24 |
| 581 | 20240219 | 091600 | 174267195 | 2205 | 2200 | 2205 | 2200 | 279 |
| 582 | 20240219 | 091500 | 173652120 | 2210 | 2200 | 2210 | 2200 | 821 |
| 583 | 20240219 | 091400 | 171845720 | 2200 | 2200 | 2200 | 2195 | 4868 |
| 584 | 20240219 | 091300 | 161151120 | 2200 | 2200 | 2200 | 2200 | 1277 |
| 585 | 20240219 | 091200 | 158341720 | 2200 | 2200 | 2200 | 2200 | 110 |
| 586 | 20240219 | 091100 | 158099720 | 2195 | 2200 | 2200 | 2195 | 450 |
| 587 | 20240219 | 091000 | 157109770 | 2200 | 2210 | 2210 | 2200 | 297 |
| 588 | 20240219 | 090900 | 156454545 | 2205 | 2200 | 2210 | 2200 | 4487 |
| 589 | 20240219 | 090800 | 146582980 | 2195 | 2205 | 2205 | 2190 | 38191 |
| 590 | 20240219 | 090700 | 62578975 | 2200 | 2205 | 2210 | 2200 | 14774 |
| 591 | 20240219 | 090600 | 30072990 | 2205 | 2200 | 2205 | 2200 | 2879 |
| 592 | 20240219 | 090500 | 23730925 | 2205 | 2215 | 2215 | 2185 | 9290 |
| 593 | 20240219 | 090400 | 3366065 | 2220 | 2215 | 2220 | 2215 | 118 |
| 594 | 20240219 | 090300 | 3104115 | 2220 | 2220 | 2220 | 2220 | 13 |
| 595 | 20240219 | 090200 | 3075255 | 2220 | 2215 | 2220 | 2215 | 129 |
| 596 | 20240219 | 090100 | 2788965 | 2230 | 2220 | 2230 | 2220 | 59 |
| 597 | 20240219 | 090000 | 2657905 | 2235 | 2220 | 2235 | 2215 | 1194 |