29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 3513 |
| 3 | 20240219 | 185600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 4 | 20240219 | 185500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 5 | 20240219 | 185400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 6 | 20240219 | 185300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 7 | 20240219 | 185200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 8 | 20240219 | 185100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 9 | 20240219 | 185000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 10 | 20240219 | 184900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 11 | 20240219 | 184800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 12 | 20240219 | 184700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 13 | 20240219 | 184600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 14 | 20240219 | 184500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 15 | 20240219 | 184400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 16 | 20240219 | 184300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 17 | 20240219 | 184200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 18 | 20240219 | 184100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 19 | 20240219 | 184000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 20 | 20240219 | 183900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 21 | 20240219 | 183800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 22 | 20240219 | 183700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 23 | 20240219 | 183600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 24 | 20240219 | 183500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 25 | 20240219 | 183400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 26 | 20240219 | 183300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 27 | 20240219 | 183200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 28 | 20240219 | 183100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 29 | 20240219 | 183000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 30 | 20240219 | 182900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 31 | 20240219 | 182800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 32 | 20240219 | 182700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 3513 |
| 33 | 20240219 | 182600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 34 | 20240219 | 182500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 35 | 20240219 | 182400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 36 | 20240219 | 182300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 37 | 20240219 | 182200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 38 | 20240219 | 182100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 39 | 20240219 | 182000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 40 | 20240219 | 181900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 41 | 20240219 | 181800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 42 | 20240219 | 181700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 43 | 20240219 | 181600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 44 | 20240219 | 181500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 45 | 20240219 | 181400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 46 | 20240219 | 181300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 47 | 20240219 | 181200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 48 | 20240219 | 181100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 49 | 20240219 | 181000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 50 | 20240219 | 180900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 51 | 20240219 | 180800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 52 | 20240219 | 180700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 53 | 20240219 | 180600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 54 | 20240219 | 180500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 55 | 20240219 | 180400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 56 | 20240219 | 180300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 57 | 20240219 | 180200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 58 | 20240219 | 180100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 59 | 20240219 | 180000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 60 | 20240219 | 175900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 61 | 20240219 | 175800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 62 | 20240219 | 175700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 3513 |
| 63 | 20240219 | 175600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 64 | 20240219 | 175500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 65 | 20240219 | 175400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 66 | 20240219 | 175300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 67 | 20240219 | 175200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 68 | 20240219 | 175100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 69 | 20240219 | 175000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 70 | 20240219 | 174900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 71 | 20240219 | 174800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 72 | 20240219 | 174700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 73 | 20240219 | 174600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 74 | 20240219 | 174500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 75 | 20240219 | 174400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 76 | 20240219 | 174300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 77 | 20240219 | 174200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 78 | 20240219 | 174100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 79 | 20240219 | 174000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 80 | 20240219 | 173900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 81 | 20240219 | 173800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 82 | 20240219 | 173700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 83 | 20240219 | 173600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 84 | 20240219 | 173500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 85 | 20240219 | 173400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 86 | 20240219 | 173300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 87 | 20240219 | 173200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 88 | 20240219 | 173100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 89 | 20240219 | 173000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 90 | 20240219 | 172900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 91 | 20240219 | 172800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 92 | 20240219 | 172700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 3513 |
| 93 | 20240219 | 172600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 94 | 20240219 | 172500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 95 | 20240219 | 172400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 96 | 20240219 | 172300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 97 | 20240219 | 172200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 98 | 20240219 | 172100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 99 | 20240219 | 172000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 100 | 20240219 | 171900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 101 | 20240219 | 171800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 102 | 20240219 | 171700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 103 | 20240219 | 171600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 104 | 20240219 | 171500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 105 | 20240219 | 171400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 106 | 20240219 | 171300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 107 | 20240219 | 171200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 108 | 20240219 | 171100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 109 | 20240219 | 171000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 110 | 20240219 | 170900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 111 | 20240219 | 170800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 112 | 20240219 | 170700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 113 | 20240219 | 170600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 114 | 20240219 | 170500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 115 | 20240219 | 170400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 116 | 20240219 | 170300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 117 | 20240219 | 170200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 118 | 20240219 | 170100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 119 | 20240219 | 170000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 120 | 20240219 | 165900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 121 | 20240219 | 165800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 122 | 20240219 | 165700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 3513 |
| 123 | 20240219 | 165600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 124 | 20240219 | 165500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 125 | 20240219 | 165400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 126 | 20240219 | 165300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 127 | 20240219 | 165200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 128 | 20240219 | 165100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 129 | 20240219 | 165000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 130 | 20240219 | 164900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 131 | 20240219 | 164800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 132 | 20240219 | 164700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 133 | 20240219 | 164600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 134 | 20240219 | 164500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 135 | 20240219 | 164400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 136 | 20240219 | 164300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 137 | 20240219 | 164200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 138 | 20240219 | 164100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 139 | 20240219 | 164000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 140 | 20240219 | 163900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 141 | 20240219 | 163800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 142 | 20240219 | 163700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 143 | 20240219 | 163600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 144 | 20240219 | 163500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 145 | 20240219 | 163400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 146 | 20240219 | 163300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 147 | 20240219 | 163200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 148 | 20240219 | 163100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 149 | 20240219 | 163000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 150 | 20240219 | 162900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 151 | 20240219 | 162800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 152 | 20240219 | 162700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 3513 |
| 153 | 20240219 | 162600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 154 | 20240219 | 162500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 155 | 20240219 | 162400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 156 | 20240219 | 162300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 157 | 20240219 | 162200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 158 | 20240219 | 162100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 159 | 20240219 | 162000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 160 | 20240219 | 161900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 161 | 20240219 | 161800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 162 | 20240219 | 161700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 163 | 20240219 | 161600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 164 | 20240219 | 161500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 165 | 20240219 | 161400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 166 | 20240219 | 161300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 167 | 20240219 | 161200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 168 | 20240219 | 161100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 169 | 20240219 | 161000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 170 | 20240219 | 160900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 171 | 20240219 | 160800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 172 | 20240219 | 160700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 173 | 20240219 | 160600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 174 | 20240219 | 160500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 175 | 20240219 | 160400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 176 | 20240219 | 160300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 177 | 20240219 | 160200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 178 | 20240219 | 160100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 179 | 20240219 | 160000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 180 | 20240219 | 155900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 181 | 20240219 | 155800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 182 | 20240219 | 155700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 3513 |
| 183 | 20240219 | 155600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 184 | 20240219 | 155500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 185 | 20240219 | 155400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 186 | 20240219 | 155300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 187 | 20240219 | 155200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 188 | 20240219 | 155100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 189 | 20240219 | 155000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 190 | 20240219 | 154900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 191 | 20240219 | 154800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 192 | 20240219 | 154700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 193 | 20240219 | 154600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 194 | 20240219 | 154500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 195 | 20240219 | 154400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 196 | 20240219 | 154300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 197 | 20240219 | 154200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 198 | 20240219 | 154100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 199 | 20240219 | 154000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 200 | 20240219 | 153900 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 201 | 20240219 | 153800 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 202 | 20240219 | 153700 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 203 | 20240219 | 153600 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 204 | 20240219 | 153500 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 205 | 20240219 | 153400 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 206 | 20240219 | 153300 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 207 | 20240219 | 153200 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 208 | 20240219 | 153100 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 0 |
| 209 | 20240219 | 153000 | 1837524430 | 8310 | 8310 | 8310 | 8310 | 3513 |
| 210 | 20240219 | 152900 | 1808331400 | 8310 | 8310 | 8310 | 8310 | 0 |
| 211 | 20240219 | 152800 | 1808331400 | 8310 | 8310 | 8310 | 8310 | 0 |
| 212 | 20240219 | 152700 | 1808331400 | 8310 | 8310 | 8310 | 8310 | 0 |
| 213 | 20240219 | 152600 | 1808331400 | 8310 | 8310 | 8310 | 8310 | 0 |
| 214 | 20240219 | 152500 | 1808331400 | 8310 | 8310 | 8310 | 8310 | 0 |
| 215 | 20240219 | 152400 | 1808331400 | 8310 | 8310 | 8310 | 8310 | 0 |
| 216 | 20240219 | 152300 | 1808331400 | 8310 | 8310 | 8310 | 8310 | 0 |
| 217 | 20240219 | 152200 | 1808331400 | 8310 | 8310 | 8310 | 8310 | 0 |
| 218 | 20240219 | 152100 | 1808331400 | 8310 | 8310 | 8310 | 8310 | 0 |
| 219 | 20240219 | 152000 | 1808331400 | 8310 | 8310 | 8310 | 8310 | 0 |
| 220 | 20240219 | 151900 | 1808331400 | 8310 | 8300 | 8310 | 8290 | 123 |
| 221 | 20240219 | 151800 | 1807310150 | 8300 | 8280 | 8300 | 8280 | 275 |
| 222 | 20240219 | 151700 | 1805028330 | 8290 | 8280 | 8290 | 8270 | 258 |
| 223 | 20240219 | 151600 | 1802891320 | 8280 | 8290 | 8300 | 8280 | 92 |
| 224 | 20240219 | 151500 | 1802128910 | 8290 | 8280 | 8300 | 8280 | 661 |
| 225 | 20240219 | 151400 | 1796651090 | 8280 | 8290 | 8300 | 8270 | 873 |
| 226 | 20240219 | 151300 | 1789420870 | 8290 | 8280 | 8290 | 8280 | 146 |
| 227 | 20240219 | 151200 | 1788210710 | 8280 | 8290 | 8290 | 8270 | 646 |
| 228 | 20240219 | 151100 | 1782862900 | 8280 | 8280 | 8290 | 8280 | 124 |
| 229 | 20240219 | 151000 | 1781835340 | 8280 | 8290 | 8290 | 8270 | 872 |
| 230 | 20240219 | 150900 | 1774617580 | 8280 | 8280 | 8290 | 8280 | 146 |
| 231 | 20240219 | 150800 | 1773408090 | 8290 | 8290 | 8300 | 8280 | 206 |
| 232 | 20240219 | 150700 | 1771700100 | 8290 | 8280 | 8350 | 8270 | 3976 |
| 233 | 20240219 | 150600 | 1738592010 | 8290 | 8280 | 8290 | 8270 | 79 |
| 234 | 20240219 | 150500 | 1737937850 | 8280 | 8280 | 8290 | 8270 | 130 |
| 235 | 20240219 | 150400 | 1736860470 | 8280 | 8290 | 8290 | 8270 | 135 |
| 236 | 20240219 | 150300 | 1735742080 | 8280 | 8280 | 8290 | 8280 | 134 |
| 237 | 20240219 | 150200 | 1734631830 | 8270 | 8280 | 8290 | 8270 | 129 |
| 238 | 20240219 | 150100 | 1733563240 | 8280 | 8280 | 8290 | 8270 | 144 |
| 239 | 20240219 | 150000 | 1732370480 | 8280 | 8280 | 8300 | 8270 | 1362 |
| 240 | 20240219 | 145900 | 1721088270 | 8290 | 8300 | 8300 | 8280 | 309 |
| 241 | 20240219 | 145800 | 1718526230 | 8300 | 8300 | 8310 | 8300 | 253 |
| 242 | 20240219 | 145700 | 1716425270 | 8310 | 8290 | 8310 | 8290 | 312 |
| 243 | 20240219 | 145600 | 1713835140 | 8290 | 8290 | 8300 | 8290 | 146 |
| 244 | 20240219 | 145500 | 1712623580 | 8290 | 8300 | 8300 | 8290 | 170 |
| 245 | 20240219 | 145400 | 1711213060 | 8300 | 8280 | 8300 | 8280 | 216 |
| 246 | 20240219 | 145300 | 1709422770 | 8290 | 8280 | 8290 | 8280 | 175 |
| 247 | 20240219 | 145200 | 1707972220 | 8290 | 8290 | 8290 | 8290 | 155 |
| 248 | 20240219 | 145100 | 1706687270 | 8280 | 8280 | 8290 | 8280 | 661 |
| 249 | 20240219 | 145000 | 1701212970 | 8280 | 8280 | 8280 | 8270 | 913 |
| 250 | 20240219 | 144900 | 1693653420 | 8290 | 8290 | 8300 | 8280 | 328 |
| 251 | 20240219 | 144800 | 1690933830 | 8300 | 8300 | 8300 | 8290 | 202 |
| 252 | 20240219 | 144700 | 1689257730 | 8290 | 8290 | 8300 | 8290 | 135 |
| 253 | 20240219 | 144600 | 1688137670 | 8290 | 8290 | 8300 | 8280 | 312 |
| 254 | 20240219 | 144500 | 1685550240 | 8290 | 8280 | 8290 | 8280 | 187 |
| 255 | 20240219 | 144400 | 1684000110 | 8280 | 8270 | 8280 | 8270 | 562 |
| 256 | 20240219 | 144300 | 1679346760 | 8280 | 8260 | 8280 | 8260 | 1603 |
| 257 | 20240219 | 144200 | 1666105890 | 8260 | 8260 | 8260 | 8260 | 10 |
| 258 | 20240219 | 144100 | 1666023290 | 8260 | 8260 | 8260 | 8250 | 78 |
| 259 | 20240219 | 144000 | 1665379180 | 8260 | 8260 | 8260 | 8260 | 42 |
| 260 | 20240219 | 143900 | 1665032260 | 8260 | 8250 | 8260 | 8250 | 37 |
| 261 | 20240219 | 143800 | 1664726670 | 8250 | 8260 | 8260 | 8250 | 31 |
| 262 | 20240219 | 143700 | 1664470620 | 8250 | 8260 | 8260 | 8250 | 278 |
| 263 | 20240219 | 143600 | 1662176820 | 8260 | 8260 | 8260 | 8250 | 36 |
| 264 | 20240219 | 143500 | 1661879480 | 8250 | 8280 | 8280 | 8240 | 3790 |
| 265 | 20240219 | 143400 | 1630619130 | 8250 | 8250 | 8250 | 8250 | 186 |
| 266 | 20240219 | 143300 | 1629084630 | 8250 | 8260 | 8270 | 8250 | 536 |
| 267 | 20240219 | 143200 | 1624656810 | 8270 | 8270 | 8270 | 8270 | 31 |
| 268 | 20240219 | 143100 | 1624400440 | 8270 | 8260 | 8270 | 8260 | 32 |
| 269 | 20240219 | 143000 | 1624135820 | 8260 | 8270 | 8270 | 8260 | 43 |
| 270 | 20240219 | 142900 | 1623780330 | 8260 | 8250 | 8270 | 8250 | 61 |
| 271 | 20240219 | 142800 | 1623276600 | 8250 | 8260 | 8260 | 8250 | 78 |
| 272 | 20240219 | 142700 | 1622632760 | 8250 | 8260 | 8260 | 8230 | 1426 |
| 273 | 20240219 | 142600 | 1610884260 | 8260 | 8270 | 8270 | 8240 | 73 |
| 274 | 20240219 | 142500 | 1610281650 | 8260 | 8250 | 8260 | 8240 | 152 |
| 275 | 20240219 | 142400 | 1609028380 | 8260 | 8260 | 8260 | 8240 | 125 |
| 276 | 20240219 | 142300 | 1607997230 | 8260 | 8240 | 8260 | 8240 | 135 |
| 277 | 20240219 | 142200 | 1606884380 | 8250 | 8250 | 8260 | 8240 | 509 |
| 278 | 20240219 | 142100 | 1602685400 | 8250 | 8260 | 8270 | 8250 | 182 |
| 279 | 20240219 | 142000 | 1601181950 | 8260 | 8260 | 8270 | 8260 | 82 |
| 280 | 20240219 | 141900 | 1600504330 | 8260 | 8260 | 8270 | 8260 | 53 |
| 281 | 20240219 | 141800 | 1600066540 | 8270 | 8260 | 8270 | 8260 | 96 |
| 282 | 20240219 | 141700 | 1599273280 | 8260 | 8260 | 8270 | 8260 | 86 |
| 283 | 20240219 | 141600 | 1598562620 | 8270 | 8240 | 8270 | 8240 | 1707 |
| 284 | 20240219 | 141500 | 1584466740 | 8240 | 8240 | 8250 | 8240 | 71 |
| 285 | 20240219 | 141400 | 1583881400 | 8240 | 8240 | 8250 | 8240 | 129 |
| 286 | 20240219 | 141300 | 1582818020 | 8240 | 8240 | 8250 | 8240 | 95 |
| 287 | 20240219 | 141200 | 1582034920 | 8240 | 8250 | 8250 | 8240 | 519 |
| 288 | 20240219 | 141100 | 1577753540 | 8240 | 8240 | 8250 | 8230 | 110 |
| 289 | 20240219 | 141000 | 1576846580 | 8240 | 8240 | 8250 | 8230 | 221 |
| 290 | 20240219 | 140900 | 1575025320 | 8240 | 8240 | 8250 | 8240 | 124 |
| 291 | 20240219 | 140800 | 1574002760 | 8240 | 8250 | 8250 | 8240 | 205 |
| 292 | 20240219 | 140700 | 1572311830 | 8250 | 8250 | 8260 | 8250 | 72 |
| 293 | 20240219 | 140600 | 1571717530 | 8250 | 8250 | 8260 | 8250 | 100 |
| 294 | 20240219 | 140500 | 1570892220 | 8250 | 8240 | 8260 | 8240 | 216 |
| 295 | 20240219 | 140400 | 1569110020 | 8240 | 8240 | 8240 | 8230 | 3075 |
| 296 | 20240219 | 140300 | 1543772100 | 8230 | 8240 | 8250 | 8230 | 1404 |
| 297 | 20240219 | 140200 | 1532209440 | 8240 | 8240 | 8250 | 8240 | 103 |
| 298 | 20240219 | 140100 | 1531360420 | 8240 | 8250 | 8250 | 8240 | 61 |
| 299 | 20240219 | 140000 | 1530857420 | 8240 | 8240 | 8250 | 8230 | 220 |
| 300 | 20240219 | 135900 | 1529044240 | 8240 | 8250 | 8260 | 8240 | 397 |
| 301 | 20240219 | 135800 | 1525770010 | 8250 | 8240 | 8250 | 8240 | 394 |
| 302 | 20240219 | 135700 | 1522522090 | 8240 | 8250 | 8260 | 8240 | 115 |
| 303 | 20240219 | 135600 | 1521573260 | 8250 | 8260 | 8260 | 8250 | 113 |
| 304 | 20240219 | 135500 | 1520640700 | 8250 | 8250 | 8250 | 8250 | 54 |
| 305 | 20240219 | 135400 | 1520195200 | 8250 | 8250 | 8250 | 8240 | 617 |
| 306 | 20240219 | 135300 | 1515110210 | 8250 | 8250 | 8260 | 8240 | 126 |
| 307 | 20240219 | 135200 | 1514070460 | 8260 | 8260 | 8270 | 8250 | 270 |
| 308 | 20240219 | 135100 | 1511840440 | 8260 | 8250 | 8260 | 8250 | 458 |
| 309 | 20240219 | 135000 | 1508058510 | 8250 | 8250 | 8260 | 8250 | 241 |
| 310 | 20240219 | 134900 | 1506069960 | 8250 | 8250 | 8260 | 8250 | 73 |
| 311 | 20240219 | 134800 | 1505467410 | 8250 | 8250 | 8260 | 8250 | 200 |
| 312 | 20240219 | 134700 | 1503816550 | 8250 | 8270 | 8270 | 8250 | 727 |
| 313 | 20240219 | 134600 | 1497811630 | 8260 | 8260 | 8270 | 8260 | 117 |
| 314 | 20240219 | 134500 | 1496844590 | 8260 | 8260 | 8270 | 8260 | 81 |
| 315 | 20240219 | 134400 | 1496175180 | 8260 | 8260 | 8270 | 8260 | 86 |
| 316 | 20240219 | 134300 | 1495464520 | 8260 | 8260 | 8270 | 8260 | 88 |
| 317 | 20240219 | 134200 | 1494737170 | 8270 | 8270 | 8280 | 8260 | 538 |
| 318 | 20240219 | 134100 | 1490288440 | 8280 | 8280 | 8280 | 8270 | 170 |
| 319 | 20240219 | 134000 | 1488881420 | 8270 | 8280 | 8280 | 8270 | 56 |
| 320 | 20240219 | 133900 | 1488418130 | 8280 | 8270 | 8280 | 8270 | 121 |
| 321 | 20240219 | 133800 | 1487416580 | 8270 | 8270 | 8280 | 8270 | 276 |
| 322 | 20240219 | 133700 | 1485133760 | 8280 | 8280 | 8280 | 8270 | 73 |
| 323 | 20240219 | 133600 | 1484529400 | 8270 | 8280 | 8280 | 8270 | 276 |
| 324 | 20240219 | 133500 | 1482244580 | 8280 | 8280 | 8290 | 8280 | 277 |
| 325 | 20240219 | 133400 | 1479950720 | 8290 | 8300 | 8300 | 8290 | 31 |
| 326 | 20240219 | 133300 | 1479693430 | 8290 | 8300 | 8300 | 8290 | 188 |
| 327 | 20240219 | 133200 | 1478134520 | 8300 | 8290 | 8300 | 8290 | 96 |
| 328 | 20240219 | 133100 | 1477338550 | 8290 | 8280 | 8290 | 8280 | 32 |
| 329 | 20240219 | 133000 | 1477073290 | 8300 | 8290 | 8300 | 8280 | 172 |
| 330 | 20240219 | 132900 | 1475647130 | 8300 | 8270 | 8300 | 8270 | 32 |
| 331 | 20240219 | 132800 | 1475382360 | 8300 | 8270 | 8300 | 8260 | 571 |
| 332 | 20240219 | 132700 | 1470653190 | 8260 | 8280 | 8280 | 8260 | 337 |
| 333 | 20240219 | 132600 | 1467868440 | 8280 | 8270 | 8280 | 8260 | 940 |
| 334 | 20240219 | 132500 | 1460091730 | 8270 | 8300 | 8300 | 8270 | 252 |
| 335 | 20240219 | 132400 | 1458003360 | 8300 | 8300 | 8300 | 8290 | 202 |
| 336 | 20240219 | 132300 | 1456327540 | 8300 | 8300 | 8300 | 8290 | 518 |
| 337 | 20240219 | 132200 | 1452028860 | 8300 | 8320 | 8320 | 8300 | 154 |
| 338 | 20240219 | 132100 | 1450748370 | 8320 | 8340 | 8340 | 8320 | 242 |
| 339 | 20240219 | 132000 | 1448730720 | 8340 | 8340 | 8350 | 8330 | 3291 |
| 340 | 20240219 | 131900 | 1421265640 | 8340 | 8320 | 8350 | 8320 | 4965 |
| 341 | 20240219 | 131800 | 1379859910 | 8330 | 8310 | 8330 | 8310 | 1335 |
| 342 | 20240219 | 131700 | 1368750560 | 8310 | 8310 | 8320 | 8300 | 2623 |
| 343 | 20240219 | 131600 | 1346951190 | 8310 | 8310 | 8310 | 8300 | 146 |
| 344 | 20240219 | 131500 | 1345738790 | 8300 | 8280 | 8300 | 8280 | 4293 |
| 345 | 20240219 | 131400 | 1310119850 | 8280 | 8280 | 8290 | 8270 | 915 |
| 346 | 20240219 | 131300 | 1302540820 | 8270 | 8270 | 8270 | 8260 | 1580 |
| 347 | 20240219 | 131200 | 1289474240 | 8260 | 8240 | 8270 | 8240 | 3088 |
| 348 | 20240219 | 131100 | 1263994590 | 8250 | 8240 | 8250 | 8240 | 823 |
| 349 | 20240219 | 131000 | 1257206780 | 8240 | 8220 | 8240 | 8220 | 704 |
| 350 | 20240219 | 130900 | 1251406280 | 8230 | 8240 | 8240 | 8230 | 179 |
| 351 | 20240219 | 130800 | 1249933020 | 8250 | 8200 | 8250 | 8200 | 288 |
| 352 | 20240219 | 130700 | 1247563530 | 8200 | 8210 | 8210 | 8200 | 1605 |
| 353 | 20240219 | 130600 | 1234394520 | 8210 | 8200 | 8210 | 8200 | 350 |
| 354 | 20240219 | 130500 | 1231522040 | 8210 | 8240 | 8240 | 8200 | 986 |
| 355 | 20240219 | 130400 | 1223422790 | 8210 | 8180 | 8230 | 8180 | 1469 |
| 356 | 20240219 | 130300 | 1211361190 | 8180 | 8180 | 8180 | 8170 | 337 |
| 357 | 20240219 | 130200 | 1208605070 | 8180 | 8170 | 8180 | 8160 | 243 |
| 358 | 20240219 | 130100 | 1206619790 | 8160 | 8160 | 8160 | 8160 | 57 |
| 359 | 20240219 | 130000 | 1206154670 | 8160 | 8140 | 8160 | 8140 | 529 |
| 360 | 20240219 | 125900 | 1201843030 | 8150 | 8160 | 8160 | 8150 | 867 |
| 361 | 20240219 | 125800 | 1194776310 | 8170 | 8160 | 8170 | 8160 | 334 |
| 362 | 20240219 | 125700 | 1192050570 | 8150 | 8160 | 8170 | 8150 | 254 |
| 363 | 20240219 | 125600 | 1189979450 | 8160 | 8160 | 8160 | 8150 | 66 |
| 364 | 20240219 | 125500 | 1189440910 | 8150 | 8150 | 8160 | 8150 | 158 |
| 365 | 20240219 | 125400 | 1188152770 | 8160 | 8160 | 8160 | 8160 | 126 |
| 366 | 20240219 | 125300 | 1187124610 | 8160 | 8170 | 8170 | 8160 | 52 |
| 367 | 20240219 | 125200 | 1186700180 | 8170 | 8170 | 8170 | 8160 | 61 |
| 368 | 20240219 | 125100 | 1186201840 | 8170 | 8150 | 8180 | 8150 | 4243 |
| 369 | 20240219 | 125000 | 1151586390 | 8140 | 8140 | 8140 | 8130 | 153 |
| 370 | 20240219 | 124900 | 1150340980 | 8140 | 8150 | 8150 | 8140 | 1756 |
| 371 | 20240219 | 124800 | 1136034580 | 8140 | 8150 | 8160 | 8140 | 363 |
| 372 | 20240219 | 124700 | 1133075850 | 8140 | 8150 | 8160 | 8140 | 167 |
| 373 | 20240219 | 124600 | 1131715870 | 8140 | 8130 | 8150 | 8130 | 845 |
| 374 | 20240219 | 124500 | 1124837280 | 8130 | 8120 | 8130 | 8120 | 191 |
| 375 | 20240219 | 124400 | 1123286040 | 8120 | 8130 | 8130 | 8120 | 34 |
| 376 | 20240219 | 124300 | 1123009660 | 8120 | 8130 | 8140 | 8120 | 166 |
| 377 | 20240219 | 124200 | 1121661100 | 8130 | 8120 | 8140 | 8120 | 108 |
| 378 | 20240219 | 124100 | 1120782770 | 8120 | 8120 | 8130 | 8120 | 337 |
| 379 | 20240219 | 124000 | 1118044620 | 8130 | 8140 | 8140 | 8130 | 338 |
| 380 | 20240219 | 123900 | 1115296130 | 8130 | 8140 | 8140 | 8130 | 173 |
| 381 | 20240219 | 123800 | 1113889230 | 8140 | 8130 | 8140 | 8130 | 156 |
| 382 | 20240219 | 123700 | 1112620900 | 8140 | 8140 | 8140 | 8130 | 49 |
| 383 | 20240219 | 123600 | 1112222070 | 8140 | 8140 | 8140 | 8140 | 140 |
| 384 | 20240219 | 123500 | 1111082470 | 8150 | 8140 | 8150 | 8140 | 250 |
| 385 | 20240219 | 123400 | 1109046630 | 8140 | 8110 | 8140 | 8110 | 363 |
| 386 | 20240219 | 123300 | 1106099620 | 8130 | 8110 | 8130 | 8110 | 189 |
| 387 | 20240219 | 123200 | 1104565390 | 8110 | 8130 | 8130 | 8110 | 627 |
| 388 | 20240219 | 123100 | 1099475250 | 8120 | 8130 | 8130 | 8120 | 32 |
| 389 | 20240219 | 123000 | 1099215110 | 8120 | 8120 | 8130 | 8110 | 1244 |
| 390 | 20240219 | 122900 | 1089113780 | 8130 | 8130 | 8130 | 8110 | 3590 |
| 391 | 20240219 | 122800 | 1059963080 | 8140 | 8130 | 8140 | 8130 | 206 |
| 392 | 20240219 | 122700 | 1058288280 | 8130 | 8130 | 8140 | 8130 | 54 |
| 393 | 20240219 | 122600 | 1057848960 | 8140 | 8120 | 8140 | 8120 | 259 |
| 394 | 20240219 | 122500 | 1055744660 | 8120 | 8130 | 8130 | 8120 | 87 |
| 395 | 20240219 | 122400 | 1055037410 | 8120 | 8130 | 8130 | 8120 | 161 |
| 396 | 20240219 | 122300 | 1053728490 | 8130 | 8140 | 8140 | 8120 | 2075 |
| 397 | 20240219 | 122200 | 1036878440 | 8140 | 8130 | 8140 | 8120 | 342 |
| 398 | 20240219 | 122100 | 1034098730 | 8130 | 8140 | 8140 | 8120 | 691 |
| 399 | 20240219 | 122000 | 1028480920 | 8140 | 8140 | 8140 | 8140 | 71 |
| 400 | 20240219 | 121900 | 1027902980 | 8140 | 8140 | 8150 | 8140 | 33 |
| 401 | 20240219 | 121800 | 1027634060 | 8140 | 8140 | 8140 | 8140 | 170 |
| 402 | 20240219 | 121700 | 1026250260 | 8140 | 8140 | 8150 | 8140 | 40 |
| 403 | 20240219 | 121600 | 1025924360 | 8140 | 8140 | 8150 | 8140 | 156 |
| 404 | 20240219 | 121500 | 1024654210 | 8150 | 8150 | 8150 | 8150 | 17 |
| 405 | 20240219 | 121400 | 1024515660 | 8150 | 8140 | 8150 | 8140 | 206 |
| 406 | 20240219 | 121300 | 1022838520 | 8150 | 8150 | 8150 | 8140 | 51 |
| 407 | 20240219 | 121200 | 1022422910 | 8150 | 8140 | 8150 | 8140 | 134 |
| 408 | 20240219 | 121100 | 1021332010 | 8150 | 8140 | 8150 | 8140 | 206 |
| 409 | 20240219 | 121000 | 1019653630 | 8140 | 8140 | 8150 | 8140 | 179 |
| 410 | 20240219 | 120900 | 1018196270 | 8140 | 8140 | 8150 | 8140 | 95 |
| 411 | 20240219 | 120800 | 1017422670 | 8150 | 8150 | 8160 | 8140 | 834 |
| 412 | 20240219 | 120700 | 1010627300 | 8150 | 8160 | 8170 | 8150 | 5340 |
| 413 | 20240219 | 120600 | 967085570 | 8180 | 8170 | 8180 | 8170 | 240 |
| 414 | 20240219 | 120500 | 965124440 | 8180 | 8170 | 8180 | 8160 | 61 |
| 415 | 20240219 | 120400 | 964625570 | 8170 | 8190 | 8190 | 8160 | 5572 |
| 416 | 20240219 | 120300 | 919072840 | 8200 | 8190 | 8200 | 8190 | 114 |
| 417 | 20240219 | 120200 | 918138880 | 8190 | 8200 | 8200 | 8190 | 124 |
| 418 | 20240219 | 120100 | 917122100 | 8190 | 8190 | 8210 | 8190 | 259 |
| 419 | 20240219 | 120000 | 915000050 | 8180 | 8220 | 8220 | 8180 | 2154 |
| 420 | 20240219 | 115900 | 897354280 | 8220 | 8220 | 8220 | 8210 | 122 |
| 421 | 20240219 | 115800 | 896351760 | 8230 | 8240 | 8240 | 8200 | 3238 |
| 422 | 20240219 | 115700 | 869777120 | 8240 | 8240 | 8240 | 8240 | 174 |
| 423 | 20240219 | 115600 | 868343360 | 8230 | 8240 | 8240 | 8220 | 270 |
| 424 | 20240219 | 115500 | 866120050 | 8240 | 8220 | 8250 | 8220 | 775 |
| 425 | 20240219 | 115400 | 859739800 | 8220 | 8230 | 8240 | 8220 | 1048 |
| 426 | 20240219 | 115300 | 851110940 | 8220 | 8230 | 8240 | 8220 | 199 |
| 427 | 20240219 | 115200 | 849472360 | 8220 | 8230 | 8230 | 8220 | 255 |
| 428 | 20240219 | 115100 | 847373730 | 8230 | 8220 | 8230 | 8220 | 204 |
| 429 | 20240219 | 115000 | 845695140 | 8220 | 8210 | 8230 | 8210 | 289 |
| 430 | 20240219 | 114900 | 843320550 | 8210 | 8200 | 8210 | 8190 | 223 |
| 431 | 20240219 | 114800 | 841490900 | 8200 | 8190 | 8210 | 8190 | 107 |
| 432 | 20240219 | 114700 | 840613390 | 8190 | 8200 | 8210 | 8190 | 466 |
| 433 | 20240219 | 114600 | 836792940 | 8200 | 8210 | 8210 | 8200 | 399 |
| 434 | 20240219 | 114500 | 833518970 | 8210 | 8210 | 8210 | 8200 | 106 |
| 435 | 20240219 | 114400 | 832648730 | 8200 | 8200 | 8210 | 8200 | 254 |
| 436 | 20240219 | 114300 | 830564580 | 8210 | 8200 | 8210 | 8200 | 136 |
| 437 | 20240219 | 114200 | 829448520 | 8200 | 8220 | 8220 | 8200 | 394 |
| 438 | 20240219 | 114100 | 826214530 | 8220 | 8230 | 8230 | 8210 | 173 |
| 439 | 20240219 | 114000 | 824792300 | 8230 | 8240 | 8240 | 8230 | 339 |
| 440 | 20240219 | 113900 | 822000520 | 8240 | 8240 | 8240 | 8230 | 185 |
| 441 | 20240219 | 113800 | 820476140 | 8230 | 8240 | 8250 | 8230 | 593 |
| 442 | 20240219 | 113700 | 815589790 | 8240 | 8220 | 8240 | 8220 | 393 |
| 443 | 20240219 | 113600 | 812356020 | 8210 | 8210 | 8220 | 8210 | 2001 |
| 444 | 20240219 | 113500 | 795926840 | 8200 | 8210 | 8210 | 8200 | 1252 |
| 445 | 20240219 | 113400 | 785654500 | 8200 | 8210 | 8210 | 8200 | 369 |
| 446 | 20240219 | 113300 | 782626770 | 8210 | 8210 | 8210 | 8200 | 231 |
| 447 | 20240219 | 113200 | 780730300 | 8200 | 8200 | 8210 | 8200 | 254 |
| 448 | 20240219 | 113100 | 778646170 | 8200 | 8200 | 8210 | 8200 | 334 |
| 449 | 20240219 | 113000 | 775906390 | 8200 | 8210 | 8210 | 8200 | 139 |
| 450 | 20240219 | 112900 | 774765690 | 8200 | 8200 | 8210 | 8200 | 775 |
| 451 | 20240219 | 112800 | 768408990 | 8200 | 8210 | 8210 | 8200 | 1959 |
| 452 | 20240219 | 112700 | 752345050 | 8210 | 8210 | 8210 | 8200 | 417 |
| 453 | 20240219 | 112600 | 748924920 | 8210 | 8200 | 8210 | 8200 | 100 |
| 454 | 20240219 | 112500 | 748103930 | 8200 | 8200 | 8210 | 8200 | 195 |
| 455 | 20240219 | 112400 | 746504020 | 8210 | 8200 | 8210 | 8200 | 133 |
| 456 | 20240219 | 112300 | 745412120 | 8200 | 8200 | 8210 | 8190 | 958 |
| 457 | 20240219 | 112200 | 737558040 | 8200 | 8210 | 8210 | 8190 | 3106 |
| 458 | 20240219 | 112100 | 712088530 | 8210 | 8210 | 8210 | 8200 | 423 |
| 459 | 20240219 | 112000 | 708619090 | 8200 | 8210 | 8210 | 8200 | 11 |
| 460 | 20240219 | 111900 | 708528800 | 8210 | 8200 | 8210 | 8200 | 251 |
| 461 | 20240219 | 111800 | 706469720 | 8200 | 8220 | 8220 | 8200 | 3092 |
| 462 | 20240219 | 111700 | 681106550 | 8220 | 8220 | 8220 | 8210 | 1225 |
| 463 | 20240219 | 111600 | 671047050 | 8220 | 8230 | 8230 | 8220 | 472 |
| 464 | 20240219 | 111500 | 667165650 | 8230 | 8220 | 8230 | 8210 | 252 |
| 465 | 20240219 | 111400 | 665095710 | 8220 | 8220 | 8220 | 8220 | 179 |
| 466 | 20240219 | 111300 | 663624330 | 8210 | 8220 | 8220 | 8210 | 205 |
| 467 | 20240219 | 111200 | 661940500 | 8210 | 8210 | 8210 | 8210 | 0 |
| 468 | 20240219 | 111100 | 661940500 | 8210 | 8210 | 8210 | 8210 | 254 |
| 469 | 20240219 | 111000 | 659855160 | 8210 | 8210 | 8210 | 8210 | 196 |
| 470 | 20240219 | 110900 | 658246000 | 8210 | 8200 | 8210 | 8200 | 254 |
| 471 | 20240219 | 110800 | 656162080 | 8200 | 8210 | 8210 | 8200 | 37 |
| 472 | 20240219 | 110700 | 655858320 | 8200 | 8200 | 8210 | 8200 | 206 |
| 473 | 20240219 | 110600 | 654168820 | 8200 | 8200 | 8210 | 8200 | 46 |
| 474 | 20240219 | 110500 | 653791320 | 8200 | 8200 | 8200 | 8200 | 293 |
| 475 | 20240219 | 110400 | 651388720 | 8200 | 8200 | 8200 | 8200 | 30 |
| 476 | 20240219 | 110300 | 651142720 | 8200 | 8210 | 8210 | 8200 | 2687 |
| 477 | 20240219 | 110200 | 629106140 | 8220 | 8210 | 8220 | 8210 | 110 |
| 478 | 20240219 | 110100 | 628202740 | 8220 | 8220 | 8220 | 8220 | 30 |
| 479 | 20240219 | 110000 | 627956140 | 8220 | 8220 | 8220 | 8220 | 131 |
| 480 | 20240219 | 105900 | 626879320 | 8210 | 8220 | 8230 | 8210 | 961 |
| 481 | 20240219 | 105800 | 618984670 | 8230 | 8240 | 8240 | 8230 | 48 |
| 482 | 20240219 | 105700 | 618589330 | 8230 | 8230 | 8230 | 8230 | 970 |
| 483 | 20240219 | 105600 | 610606230 | 8240 | 8240 | 8240 | 8240 | 30 |
| 484 | 20240219 | 105500 | 610359030 | 8240 | 8250 | 8250 | 8240 | 37 |
| 485 | 20240219 | 105400 | 610054140 | 8240 | 8240 | 8250 | 8240 | 629 |
| 486 | 20240219 | 105300 | 604870870 | 8250 | 8250 | 8250 | 8250 | 30 |
| 487 | 20240219 | 105200 | 604623370 | 8250 | 8250 | 8250 | 8250 | 34 |
| 488 | 20240219 | 105100 | 604342870 | 8250 | 8250 | 8250 | 8250 | 30 |
| 489 | 20240219 | 105000 | 604095370 | 8240 | 8250 | 8250 | 8240 | 32 |
| 490 | 20240219 | 104900 | 603831390 | 8250 | 8250 | 8250 | 8250 | 0 |
| 491 | 20240219 | 104800 | 603831390 | 8250 | 8250 | 8250 | 8250 | 75 |
| 492 | 20240219 | 104700 | 603212640 | 8250 | 8250 | 8260 | 8250 | 261 |
| 493 | 20240219 | 104600 | 601059090 | 8260 | 8260 | 8260 | 8260 | 30 |
| 494 | 20240219 | 104500 | 600811290 | 8260 | 8260 | 8260 | 8260 | 31 |
| 495 | 20240219 | 104400 | 600555230 | 8250 | 8250 | 8250 | 8250 | 34 |
| 496 | 20240219 | 104300 | 600274730 | 8250 | 8240 | 8260 | 8240 | 876 |
| 497 | 20240219 | 104200 | 593054630 | 8240 | 8260 | 8260 | 8240 | 312 |
| 498 | 20240219 | 104100 | 590483150 | 8240 | 8230 | 8240 | 8230 | 221 |
| 499 | 20240219 | 104000 | 588662310 | 8230 | 8230 | 8230 | 8220 | 125 |
| 500 | 20240219 | 103900 | 587633570 | 8230 | 8230 | 8230 | 8230 | 114 |
| 501 | 20240219 | 103800 | 586695350 | 8230 | 8230 | 8230 | 8230 | 601 |
| 502 | 20240219 | 103700 | 581749120 | 8220 | 8230 | 8230 | 8220 | 253 |
| 503 | 20240219 | 103600 | 579668930 | 8230 | 8230 | 8230 | 8230 | 108 |
| 504 | 20240219 | 103500 | 578780090 | 8220 | 8230 | 8230 | 8220 | 95 |
| 505 | 20240219 | 103400 | 577998710 | 8230 | 8240 | 8240 | 8230 | 273 |
| 506 | 20240219 | 103300 | 575751150 | 8240 | 8240 | 8240 | 8240 | 146 |
| 507 | 20240219 | 103200 | 574548110 | 8240 | 8220 | 8240 | 8220 | 169 |
| 508 | 20240219 | 103100 | 573157240 | 8220 | 8230 | 8230 | 8210 | 3135 |
| 509 | 20240219 | 103000 | 547381600 | 8240 | 8240 | 8240 | 8240 | 45 |
| 510 | 20240219 | 102900 | 547010800 | 8240 | 8240 | 8240 | 8240 | 40 |
| 511 | 20240219 | 102800 | 546681200 | 8240 | 8240 | 8240 | 8240 | 50 |
| 512 | 20240219 | 102700 | 546269200 | 8240 | 8240 | 8240 | 8240 | 48 |
| 513 | 20240219 | 102600 | 545873680 | 8240 | 8230 | 8240 | 8230 | 258 |
| 514 | 20240219 | 102500 | 543747780 | 8240 | 8260 | 8260 | 8240 | 1558 |
| 515 | 20240219 | 102400 | 530908270 | 8260 | 8250 | 8260 | 8250 | 32 |
| 516 | 20240219 | 102300 | 530643960 | 8260 | 8260 | 8260 | 8250 | 44 |
| 517 | 20240219 | 102200 | 530280530 | 8270 | 8270 | 8270 | 8270 | 53 |
| 518 | 20240219 | 102100 | 529842220 | 8270 | 8250 | 8270 | 8250 | 2046 |
| 519 | 20240219 | 102000 | 512943660 | 8250 | 8250 | 8250 | 8250 | 73 |
| 520 | 20240219 | 101900 | 512341410 | 8250 | 8250 | 8250 | 8250 | 50 |
| 521 | 20240219 | 101800 | 511928910 | 8250 | 8250 | 8250 | 8240 | 123 |
| 522 | 20240219 | 101700 | 510914990 | 8250 | 8250 | 8260 | 8250 | 259 |
| 523 | 20240219 | 101600 | 508777780 | 8260 | 8260 | 8260 | 8250 | 231 |
| 524 | 20240219 | 101500 | 506871120 | 8260 | 8280 | 8280 | 8260 | 1465 |
| 525 | 20240219 | 101400 | 494768430 | 8280 | 8280 | 8280 | 8280 | 49 |
| 526 | 20240219 | 101300 | 494362710 | 8280 | 8280 | 8280 | 8270 | 403 |
| 527 | 20240219 | 101200 | 491029340 | 8280 | 8280 | 8280 | 8270 | 152 |
| 528 | 20240219 | 101100 | 489771840 | 8280 | 8280 | 8280 | 8270 | 111 |
| 529 | 20240219 | 101000 | 488853560 | 8270 | 8270 | 8270 | 8270 | 103 |
| 530 | 20240219 | 100900 | 488001750 | 8260 | 8270 | 8270 | 8260 | 624 |
| 531 | 20240219 | 100800 | 482847170 | 8270 | 8280 | 8300 | 8270 | 4039 |
| 532 | 20240219 | 100700 | 449398840 | 8280 | 8280 | 8280 | 8270 | 43 |
| 533 | 20240219 | 100600 | 449042810 | 8280 | 8280 | 8280 | 8280 | 44 |
| 534 | 20240219 | 100500 | 448678490 | 8280 | 8280 | 8280 | 8270 | 68 |
| 535 | 20240219 | 100400 | 448115600 | 8280 | 8270 | 8280 | 8270 | 163 |
| 536 | 20240219 | 100300 | 446766050 | 8270 | 8270 | 8270 | 8270 | 29 |
| 537 | 20240219 | 100200 | 446526220 | 8270 | 8260 | 8270 | 8260 | 148 |
| 538 | 20240219 | 100100 | 445303210 | 8250 | 8230 | 8250 | 8230 | 513 |
| 539 | 20240219 | 100000 | 441074620 | 8230 | 8220 | 8230 | 8220 | 327 |
| 540 | 20240219 | 095900 | 438384370 | 8220 | 8210 | 8220 | 8200 | 736 |
| 541 | 20240219 | 095800 | 432341120 | 8210 | 8210 | 8210 | 8200 | 99 |
| 542 | 20240219 | 095700 | 431528340 | 8210 | 8200 | 8210 | 8200 | 51 |
| 543 | 20240219 | 095600 | 431109720 | 8210 | 8220 | 8220 | 8200 | 598 |
| 544 | 20240219 | 095500 | 426199980 | 8210 | 8210 | 8210 | 8210 | 6 |
| 545 | 20240219 | 095400 | 426150720 | 8220 | 8220 | 8220 | 8210 | 48 |
| 546 | 20240219 | 095300 | 425756280 | 8220 | 8210 | 8220 | 8210 | 100 |
| 547 | 20240219 | 095200 | 424934980 | 8210 | 8220 | 8220 | 8210 | 212 |
| 548 | 20240219 | 095100 | 423194040 | 8230 | 8240 | 8240 | 8210 | 3083 |
| 549 | 20240219 | 095000 | 397854670 | 8240 | 8260 | 8260 | 8240 | 213 |
| 550 | 20240219 | 094900 | 396097050 | 8250 | 8260 | 8260 | 8250 | 43 |
| 551 | 20240219 | 094800 | 395742000 | 8260 | 8280 | 8280 | 8260 | 1053 |
| 552 | 20240219 | 094700 | 387037850 | 8270 | 8290 | 8300 | 8270 | 105 |
| 553 | 20240219 | 094600 | 386167000 | 8290 | 8270 | 8290 | 8270 | 418 |
| 554 | 20240219 | 094500 | 382702730 | 8270 | 8280 | 8280 | 8270 | 154 |
| 555 | 20240219 | 094400 | 381428850 | 8280 | 8280 | 8280 | 8270 | 602 |
| 556 | 20240219 | 094300 | 376448410 | 8280 | 8290 | 8290 | 8280 | 31 |
| 557 | 20240219 | 094200 | 376191430 | 8270 | 8290 | 8290 | 8270 | 336 |
| 558 | 20240219 | 094100 | 373411200 | 8280 | 8260 | 8280 | 8260 | 335 |
| 559 | 20240219 | 094000 | 370638560 | 8280 | 8270 | 8280 | 8250 | 77 |
| 560 | 20240219 | 093900 | 370001280 | 8270 | 8270 | 8280 | 8270 | 48 |
| 561 | 20240219 | 093800 | 369604310 | 8270 | 8270 | 8270 | 8270 | 30 |
| 562 | 20240219 | 093700 | 369356210 | 8250 | 8230 | 8250 | 8230 | 223 |
| 563 | 20240219 | 093600 | 367520120 | 8240 | 8240 | 8240 | 8240 | 73 |
| 564 | 20240219 | 093500 | 366918600 | 8250 | 8250 | 8280 | 8220 | 4682 |
| 565 | 20240219 | 093400 | 328368040 | 8260 | 8260 | 8260 | 8260 | 607 |
| 566 | 20240219 | 093300 | 323354220 | 8260 | 8310 | 8310 | 8260 | 2102 |
| 567 | 20240219 | 093200 | 305948670 | 8310 | 8290 | 8310 | 8280 | 59 |
| 568 | 20240219 | 093100 | 305458550 | 8300 | 8260 | 8300 | 8260 | 117 |
| 569 | 20240219 | 093000 | 304489130 | 8270 | 8290 | 8290 | 8250 | 665 |
| 570 | 20240219 | 092900 | 298991970 | 8290 | 8280 | 8290 | 8280 | 47 |
| 571 | 20240219 | 092800 | 298602510 | 8300 | 8280 | 8310 | 8270 | 521 |
| 572 | 20240219 | 092700 | 294286780 | 8280 | 8330 | 8330 | 8280 | 963 |
| 573 | 20240219 | 092600 | 286290280 | 8330 | 8290 | 8330 | 8290 | 5036 |
| 574 | 20240219 | 092500 | 244440040 | 8300 | 8270 | 8300 | 8260 | 3055 |
| 575 | 20240219 | 092400 | 219118290 | 8260 | 8240 | 8260 | 8240 | 740 |
| 576 | 20240219 | 092300 | 213011610 | 8240 | 8260 | 8260 | 8220 | 454 |
| 577 | 20240219 | 092200 | 209276350 | 8270 | 8270 | 8270 | 8230 | 670 |
| 578 | 20240219 | 092100 | 203739600 | 8270 | 8240 | 8270 | 8240 | 1206 |
| 579 | 20240219 | 092000 | 193775800 | 8240 | 8260 | 8260 | 8240 | 689 |
| 580 | 20240219 | 091900 | 188088950 | 8260 | 8260 | 8280 | 8260 | 654 |
| 581 | 20240219 | 091800 | 182685530 | 8230 | 8270 | 8270 | 8220 | 754 |
| 582 | 20240219 | 091700 | 176472410 | 8250 | 8240 | 8300 | 8230 | 5189 |
| 583 | 20240219 | 091600 | 133556360 | 8240 | 8220 | 8240 | 8190 | 3490 |
| 584 | 20240219 | 091500 | 104889160 | 8230 | 8220 | 8230 | 8220 | 71 |
| 585 | 20240219 | 091400 | 104305240 | 8220 | 8230 | 8230 | 8210 | 156 |
| 586 | 20240219 | 091300 | 103023070 | 8230 | 8230 | 8230 | 8210 | 593 |
| 587 | 20240219 | 091200 | 98144960 | 8230 | 8210 | 8240 | 8210 | 913 |
| 588 | 20240219 | 091100 | 90633600 | 8200 | 8200 | 8200 | 8170 | 767 |
| 589 | 20240219 | 091000 | 84351160 | 8220 | 8190 | 8220 | 8190 | 149 |
| 590 | 20240219 | 090900 | 83130270 | 8190 | 8230 | 8230 | 8190 | 435 |
| 591 | 20240219 | 090800 | 79558210 | 8220 | 8230 | 8230 | 8210 | 711 |
| 592 | 20240219 | 090700 | 73715300 | 8240 | 8190 | 8240 | 8190 | 1821 |
| 593 | 20240219 | 090600 | 58741280 | 8210 | 8170 | 8220 | 8170 | 1278 |
| 594 | 20240219 | 090500 | 48253330 | 8210 | 8180 | 8210 | 8160 | 218 |
| 595 | 20240219 | 090400 | 46467690 | 8170 | 8160 | 8170 | 8150 | 2545 |
| 596 | 20240219 | 090300 | 25683090 | 8160 | 8160 | 8170 | 8130 | 666 |
| 597 | 20240219 | 090200 | 20245250 | 8140 | 8130 | 8140 | 8130 | 497 |
| 598 | 20240219 | 090100 | 16200180 | 8090 | 8090 | 8090 | 8090 | 51 |
| 599 | 20240219 | 090000 | 15787590 | 8130 | 8130 | 8130 | 8080 | 1884 |