28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 2891 |
| 3 | 20240219 | 184700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 4 | 20240219 | 184600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 5 | 20240219 | 184500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 6 | 20240219 | 184400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 7 | 20240219 | 184300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 8 | 20240219 | 184200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 9 | 20240219 | 184100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 10 | 20240219 | 184000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 11 | 20240219 | 183900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 12 | 20240219 | 183800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 13 | 20240219 | 183700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 14 | 20240219 | 183600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 15 | 20240219 | 183500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 16 | 20240219 | 183400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 17 | 20240219 | 183300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 18 | 20240219 | 183200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 19 | 20240219 | 183100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 20 | 20240219 | 183000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 21 | 20240219 | 182900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 22 | 20240219 | 182800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 23 | 20240219 | 182700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 24 | 20240219 | 182600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 25 | 20240219 | 182500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 26 | 20240219 | 182400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 27 | 20240219 | 182300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 28 | 20240219 | 182200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 29 | 20240219 | 182100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 30 | 20240219 | 182000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 31 | 20240219 | 181900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 32 | 20240219 | 181800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 2891 |
| 33 | 20240219 | 181700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 34 | 20240219 | 181600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 35 | 20240219 | 181500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 36 | 20240219 | 181400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 37 | 20240219 | 181300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 38 | 20240219 | 181200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 39 | 20240219 | 181100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 40 | 20240219 | 181000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 41 | 20240219 | 180900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 42 | 20240219 | 180800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 43 | 20240219 | 180700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 44 | 20240219 | 180600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 45 | 20240219 | 180500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 46 | 20240219 | 180400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 47 | 20240219 | 180300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 48 | 20240219 | 180200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 49 | 20240219 | 180100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 50 | 20240219 | 180000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 51 | 20240219 | 175900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 52 | 20240219 | 175800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 53 | 20240219 | 175700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 54 | 20240219 | 175600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 55 | 20240219 | 175500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 56 | 20240219 | 175400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 57 | 20240219 | 175300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 58 | 20240219 | 175200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 59 | 20240219 | 175100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 60 | 20240219 | 175000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 61 | 20240219 | 174900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 62 | 20240219 | 174800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 2891 |
| 63 | 20240219 | 174700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 64 | 20240219 | 174600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 65 | 20240219 | 174500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 66 | 20240219 | 174400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 67 | 20240219 | 174300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 68 | 20240219 | 174200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 69 | 20240219 | 174100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 70 | 20240219 | 174000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 71 | 20240219 | 173900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 72 | 20240219 | 173800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 73 | 20240219 | 173700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 74 | 20240219 | 173600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 75 | 20240219 | 173500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 76 | 20240219 | 173400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 77 | 20240219 | 173300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 78 | 20240219 | 173200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 79 | 20240219 | 173100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 80 | 20240219 | 173000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 81 | 20240219 | 172900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 82 | 20240219 | 172800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 83 | 20240219 | 172700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 84 | 20240219 | 172600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 85 | 20240219 | 172500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 86 | 20240219 | 172400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 87 | 20240219 | 172300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 88 | 20240219 | 172200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 89 | 20240219 | 172100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 90 | 20240219 | 172000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 91 | 20240219 | 171900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 92 | 20240219 | 171800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 2891 |
| 93 | 20240219 | 171700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 94 | 20240219 | 171600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 95 | 20240219 | 171500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 96 | 20240219 | 171400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 97 | 20240219 | 171300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 98 | 20240219 | 171200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 99 | 20240219 | 171100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 100 | 20240219 | 171000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 101 | 20240219 | 170900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 102 | 20240219 | 170800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 103 | 20240219 | 170700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 104 | 20240219 | 170600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 105 | 20240219 | 170500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 106 | 20240219 | 170400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 107 | 20240219 | 170300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 108 | 20240219 | 170200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 109 | 20240219 | 170100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 110 | 20240219 | 170000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 111 | 20240219 | 165900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 112 | 20240219 | 165800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 113 | 20240219 | 165700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 114 | 20240219 | 165600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 115 | 20240219 | 165500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 116 | 20240219 | 165400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 117 | 20240219 | 165300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 118 | 20240219 | 165200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 119 | 20240219 | 165100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 120 | 20240219 | 165000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 121 | 20240219 | 164900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 122 | 20240219 | 164800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 2891 |
| 123 | 20240219 | 164700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 124 | 20240219 | 164600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 125 | 20240219 | 164500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 126 | 20240219 | 164400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 127 | 20240219 | 164300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 128 | 20240219 | 164200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 129 | 20240219 | 164100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 130 | 20240219 | 164000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 131 | 20240219 | 163900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 132 | 20240219 | 163800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 133 | 20240219 | 163700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 134 | 20240219 | 163600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 135 | 20240219 | 163500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 136 | 20240219 | 163400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 137 | 20240219 | 163300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 138 | 20240219 | 163200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 139 | 20240219 | 163100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 140 | 20240219 | 163000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 141 | 20240219 | 162900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 142 | 20240219 | 162800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 143 | 20240219 | 162700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 144 | 20240219 | 162600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 145 | 20240219 | 162500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 146 | 20240219 | 162400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 147 | 20240219 | 162300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 148 | 20240219 | 162200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 149 | 20240219 | 162100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 150 | 20240219 | 162000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 151 | 20240219 | 161900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 152 | 20240219 | 161800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 2891 |
| 153 | 20240219 | 161700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 154 | 20240219 | 161600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 155 | 20240219 | 161500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 156 | 20240219 | 161400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 157 | 20240219 | 161300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 158 | 20240219 | 161200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 159 | 20240219 | 161100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 160 | 20240219 | 161000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 161 | 20240219 | 160900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 162 | 20240219 | 160800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 163 | 20240219 | 160700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 164 | 20240219 | 160600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 165 | 20240219 | 160500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 166 | 20240219 | 160400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 167 | 20240219 | 160300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 168 | 20240219 | 160200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 169 | 20240219 | 160100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 170 | 20240219 | 160000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 171 | 20240219 | 155900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 172 | 20240219 | 155800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 173 | 20240219 | 155700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 174 | 20240219 | 155600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 175 | 20240219 | 155500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 176 | 20240219 | 155400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 177 | 20240219 | 155300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 178 | 20240219 | 155200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 179 | 20240219 | 155100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 180 | 20240219 | 155000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 181 | 20240219 | 154900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 182 | 20240219 | 154800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 2891 |
| 183 | 20240219 | 154700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 184 | 20240219 | 154600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 185 | 20240219 | 154500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 186 | 20240219 | 154400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 187 | 20240219 | 154300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 188 | 20240219 | 154200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 189 | 20240219 | 154100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 190 | 20240219 | 154000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 191 | 20240219 | 153900 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 192 | 20240219 | 153800 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 193 | 20240219 | 153700 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 194 | 20240219 | 153600 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 195 | 20240219 | 153500 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 196 | 20240219 | 153400 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 197 | 20240219 | 153300 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 198 | 20240219 | 153200 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 199 | 20240219 | 153100 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 0 |
| 200 | 20240219 | 153000 | 1309090460 | 7880 | 7880 | 7880 | 7880 | 2891 |
| 201 | 20240219 | 152900 | 1286309380 | 7870 | 7870 | 7870 | 7870 | 0 |
| 202 | 20240219 | 152800 | 1286309380 | 7870 | 7870 | 7870 | 7870 | 0 |
| 203 | 20240219 | 152700 | 1286309380 | 7870 | 7870 | 7870 | 7870 | 0 |
| 204 | 20240219 | 152600 | 1286309380 | 7870 | 7870 | 7870 | 7870 | 0 |
| 205 | 20240219 | 152500 | 1286309380 | 7870 | 7870 | 7870 | 7870 | 0 |
| 206 | 20240219 | 152400 | 1286309380 | 7870 | 7870 | 7870 | 7870 | 0 |
| 207 | 20240219 | 152300 | 1286309380 | 7870 | 7870 | 7870 | 7870 | 0 |
| 208 | 20240219 | 152200 | 1286309380 | 7870 | 7870 | 7870 | 7870 | 0 |
| 209 | 20240219 | 152100 | 1286309380 | 7870 | 7870 | 7870 | 7870 | 0 |
| 210 | 20240219 | 152000 | 1286309380 | 7870 | 7870 | 7870 | 7870 | 0 |
| 211 | 20240219 | 151900 | 1286309380 | 7870 | 7870 | 7870 | 7870 | 6 |
| 212 | 20240219 | 151800 | 1286262160 | 7850 | 7850 | 7870 | 7850 | 76 |
| 213 | 20240219 | 151700 | 1285664860 | 7850 | 7850 | 7870 | 7850 | 4 |
| 214 | 20240219 | 151600 | 1285633440 | 7850 | 7850 | 7870 | 7850 | 223 |
| 215 | 20240219 | 151500 | 1283882170 | 7850 | 7850 | 7860 | 7850 | 450 |
| 216 | 20240219 | 151400 | 1280348990 | 7850 | 7850 | 7850 | 7850 | 96 |
| 217 | 20240219 | 151300 | 1279595390 | 7850 | 7850 | 7880 | 7850 | 102 |
| 218 | 20240219 | 151200 | 1278794620 | 7870 | 7870 | 7870 | 7860 | 320 |
| 219 | 20240219 | 151100 | 1276278790 | 7860 | 7860 | 7860 | 7860 | 97 |
| 220 | 20240219 | 151000 | 1275516370 | 7860 | 7860 | 7860 | 7860 | 98 |
| 221 | 20240219 | 150900 | 1274746090 | 7860 | 7860 | 7870 | 7860 | 186 |
| 222 | 20240219 | 150800 | 1273284120 | 7870 | 7870 | 7870 | 7860 | 181 |
| 223 | 20240219 | 150700 | 1271860680 | 7880 | 7860 | 7880 | 7860 | 143 |
| 224 | 20240219 | 150600 | 1270736680 | 7850 | 7860 | 7880 | 7850 | 187 |
| 225 | 20240219 | 150500 | 1269268690 | 7860 | 7880 | 7880 | 7850 | 166 |
| 226 | 20240219 | 150400 | 1267964840 | 7850 | 7850 | 7850 | 7850 | 92 |
| 227 | 20240219 | 150300 | 1267242640 | 7850 | 7860 | 7860 | 7850 | 583 |
| 228 | 20240219 | 150200 | 1262661180 | 7880 | 7860 | 7880 | 7860 | 93 |
| 229 | 20240219 | 150100 | 1261930180 | 7860 | 7860 | 7860 | 7860 | 94 |
| 230 | 20240219 | 150000 | 1261191340 | 7860 | 7870 | 7870 | 7860 | 667 |
| 231 | 20240219 | 145900 | 1255943900 | 7860 | 7860 | 7870 | 7860 | 100 |
| 232 | 20240219 | 145800 | 1255157890 | 7870 | 7860 | 7870 | 7860 | 110 |
| 233 | 20240219 | 145700 | 1254293120 | 7860 | 7860 | 7860 | 7860 | 185 |
| 234 | 20240219 | 145600 | 1252839020 | 7860 | 7860 | 7860 | 7860 | 99 |
| 235 | 20240219 | 145500 | 1252060880 | 7880 | 7880 | 7880 | 7880 | 1 |
| 236 | 20240219 | 145400 | 1252053000 | 7880 | 7870 | 7880 | 7870 | 986 |
| 237 | 20240219 | 145300 | 1244285350 | 7870 | 7880 | 7880 | 7870 | 4089 |
| 238 | 20240219 | 145200 | 1212065530 | 7880 | 7870 | 7880 | 7870 | 177 |
| 239 | 20240219 | 145100 | 1210672530 | 7870 | 7870 | 7870 | 7870 | 803 |
| 240 | 20240219 | 145000 | 1204352920 | 7880 | 7870 | 7880 | 7870 | 154 |
| 241 | 20240219 | 144900 | 1203140930 | 7870 | 7870 | 7870 | 7870 | 227 |
| 242 | 20240219 | 144800 | 1201354440 | 7870 | 7870 | 7880 | 7870 | 520 |
| 243 | 20240219 | 144700 | 1197261370 | 7870 | 7870 | 7870 | 7870 | 92 |
| 244 | 20240219 | 144600 | 1196537330 | 7880 | 7870 | 7880 | 7870 | 104 |
| 245 | 20240219 | 144500 | 1195718750 | 7870 | 7880 | 7880 | 7870 | 441 |
| 246 | 20240219 | 144400 | 1192248060 | 7870 | 7870 | 7870 | 7870 | 92 |
| 247 | 20240219 | 144300 | 1191524020 | 7880 | 7870 | 7880 | 7870 | 95 |
| 248 | 20240219 | 144200 | 1190776360 | 7870 | 7880 | 7880 | 7870 | 306 |
| 249 | 20240219 | 144100 | 1188367080 | 7880 | 7870 | 7880 | 7870 | 94 |
| 250 | 20240219 | 144000 | 1187627290 | 7880 | 7870 | 7880 | 7870 | 227 |
| 251 | 20240219 | 143900 | 1185840790 | 7870 | 7870 | 7870 | 7870 | 185 |
| 252 | 20240219 | 143800 | 1184384840 | 7870 | 7880 | 7880 | 7870 | 163 |
| 253 | 20240219 | 143700 | 1183101340 | 7870 | 7870 | 7870 | 7870 | 165 |
| 254 | 20240219 | 143600 | 1181802790 | 7870 | 7870 | 7880 | 7870 | 187 |
| 255 | 20240219 | 143500 | 1180331090 | 7880 | 7870 | 7880 | 7860 | 1093 |
| 256 | 20240219 | 143400 | 1171730090 | 7860 | 7870 | 7870 | 7860 | 99 |
| 257 | 20240219 | 143300 | 1170951880 | 7870 | 7870 | 7880 | 7870 | 2441 |
| 258 | 20240219 | 143200 | 1151741200 | 7870 | 7870 | 7870 | 7870 | 393 |
| 259 | 20240219 | 143100 | 1148648290 | 7870 | 7870 | 7870 | 7870 | 160 |
| 260 | 20240219 | 143000 | 1147389090 | 7870 | 7870 | 7880 | 7870 | 186 |
| 261 | 20240219 | 142900 | 1145925260 | 7870 | 7880 | 7880 | 7870 | 103 |
| 262 | 20240219 | 142800 | 1145114550 | 7870 | 7870 | 7880 | 7870 | 111 |
| 263 | 20240219 | 142700 | 1144240970 | 7870 | 7870 | 7870 | 7870 | 205 |
| 264 | 20240219 | 142600 | 1142627620 | 7870 | 7880 | 7880 | 7870 | 1839 |
| 265 | 20240219 | 142500 | 1128137400 | 7880 | 7890 | 7890 | 7880 | 93 |
| 266 | 20240219 | 142400 | 1127404550 | 7880 | 7880 | 7890 | 7880 | 186 |
| 267 | 20240219 | 142300 | 1125938860 | 7880 | 7890 | 7890 | 7880 | 118 |
| 268 | 20240219 | 142200 | 1125008860 | 7880 | 7870 | 7880 | 7870 | 1457 |
| 269 | 20240219 | 142100 | 1113528620 | 7860 | 7870 | 7880 | 7860 | 3541 |
| 270 | 20240219 | 142000 | 1085695390 | 7870 | 7870 | 7870 | 7870 | 98 |
| 271 | 20240219 | 141900 | 1084924130 | 7870 | 7880 | 7880 | 7870 | 94 |
| 272 | 20240219 | 141800 | 1084184340 | 7870 | 7870 | 7870 | 7870 | 185 |
| 273 | 20240219 | 141700 | 1082728390 | 7880 | 7870 | 7890 | 7870 | 113 |
| 274 | 20240219 | 141600 | 1081839050 | 7890 | 7890 | 7890 | 7870 | 95 |
| 275 | 20240219 | 141500 | 1081091360 | 7870 | 7880 | 7880 | 7870 | 1193 |
| 276 | 20240219 | 141400 | 1071691450 | 7890 | 7890 | 7890 | 7880 | 95 |
| 277 | 20240219 | 141300 | 1070942830 | 7880 | 7880 | 7890 | 7880 | 98 |
| 278 | 20240219 | 141200 | 1070170580 | 7880 | 7880 | 7880 | 7880 | 218 |
| 279 | 20240219 | 141100 | 1068452740 | 7890 | 7880 | 7890 | 7880 | 94 |
| 280 | 20240219 | 141000 | 1067712010 | 7880 | 7880 | 7880 | 7880 | 93 |
| 281 | 20240219 | 140900 | 1066979170 | 7880 | 7880 | 7880 | 7880 | 190 |
| 282 | 20240219 | 140800 | 1065481970 | 7890 | 7890 | 7890 | 7890 | 6 |
| 283 | 20240219 | 140700 | 1065434630 | 7900 | 7900 | 7900 | 7880 | 180 |
| 284 | 20240219 | 140600 | 1064016190 | 7880 | 7880 | 7900 | 7880 | 192 |
| 285 | 20240219 | 140500 | 1062503210 | 7890 | 7890 | 7900 | 7890 | 7287 |
| 286 | 20240219 | 140400 | 1004974280 | 7880 | 7880 | 7880 | 7880 | 93 |
| 287 | 20240219 | 140300 | 1004241440 | 7880 | 7880 | 7880 | 7880 | 193 |
| 288 | 20240219 | 140200 | 1002720600 | 7880 | 7880 | 7880 | 7880 | 103 |
| 289 | 20240219 | 140100 | 1001908960 | 7880 | 7880 | 7890 | 7880 | 99 |
| 290 | 20240219 | 140000 | 1001128830 | 7880 | 7880 | 7880 | 7880 | 3 |
| 291 | 20240219 | 135900 | 1001105190 | 7880 | 7870 | 7880 | 7870 | 72 |
| 292 | 20240219 | 135800 | 1000537870 | 7870 | 7870 | 7870 | 7870 | 6 |
| 293 | 20240219 | 135700 | 1000490650 | 7880 | 7880 | 7880 | 7880 | 0 |
| 294 | 20240219 | 135600 | 1000490650 | 7880 | 7880 | 7880 | 7880 | 46 |
| 295 | 20240219 | 135500 | 1000128170 | 7890 | 7880 | 7890 | 7880 | 2012 |
| 296 | 20240219 | 135400 | 984273590 | 7880 | 7880 | 7880 | 7880 | 52 |
| 297 | 20240219 | 135300 | 983863830 | 7880 | 7880 | 7880 | 7880 | 0 |
| 298 | 20240219 | 135200 | 983863830 | 7880 | 7880 | 7890 | 7880 | 10 |
| 299 | 20240219 | 135100 | 983785020 | 7880 | 7890 | 7890 | 7880 | 2 |
| 300 | 20240219 | 135000 | 983769250 | 7880 | 7870 | 7880 | 7870 | 583 |
| 301 | 20240219 | 134900 | 979175280 | 7870 | 7870 | 7880 | 7870 | 205 |
| 302 | 20240219 | 134800 | 977561920 | 7870 | 7870 | 7870 | 7870 | 1911 |
| 303 | 20240219 | 134700 | 962522350 | 7890 | 7870 | 7890 | 7870 | 7 |
| 304 | 20240219 | 134600 | 962467240 | 7890 | 7890 | 7890 | 7890 | 1 |
| 305 | 20240219 | 134500 | 962459350 | 7870 | 7870 | 7870 | 7870 | 1 |
| 306 | 20240219 | 134400 | 962451480 | 7890 | 7890 | 7890 | 7870 | 10 |
| 307 | 20240219 | 134300 | 962372720 | 7880 | 7880 | 7880 | 7880 | 78 |
| 308 | 20240219 | 134200 | 961758080 | 7890 | 7880 | 7890 | 7880 | 64 |
| 309 | 20240219 | 134100 | 961253260 | 7880 | 7890 | 7890 | 7880 | 108 |
| 310 | 20240219 | 134000 | 960402210 | 7880 | 7880 | 7880 | 7880 | 6 |
| 311 | 20240219 | 133900 | 960354930 | 7890 | 7890 | 7890 | 7890 | 30 |
| 312 | 20240219 | 133800 | 960118230 | 7890 | 7890 | 7890 | 7890 | 6 |
| 313 | 20240219 | 133700 | 960070890 | 7890 | 7890 | 7890 | 7890 | 100 |
| 314 | 20240219 | 133600 | 959281890 | 7900 | 7880 | 7900 | 7880 | 7 |
| 315 | 20240219 | 133500 | 959226710 | 7880 | 7890 | 7900 | 7880 | 1347 |
| 316 | 20240219 | 133400 | 948597700 | 7870 | 7870 | 7870 | 7870 | 2 |
| 317 | 20240219 | 133300 | 948581960 | 7870 | 7870 | 7870 | 7870 | 6 |
| 318 | 20240219 | 133200 | 948534740 | 7890 | 7880 | 7890 | 7880 | 36 |
| 319 | 20240219 | 133100 | 948251050 | 7860 | 7860 | 7860 | 7860 | 2 |
| 320 | 20240219 | 133000 | 948235330 | 7880 | 7880 | 7880 | 7860 | 19 |
| 321 | 20240219 | 132900 | 948085730 | 7860 | 7860 | 7860 | 7860 | 10 |
| 322 | 20240219 | 132800 | 948007130 | 7880 | 7880 | 7880 | 7880 | 30 |
| 323 | 20240219 | 132700 | 947770730 | 7880 | 7880 | 7880 | 7860 | 174 |
| 324 | 20240219 | 132600 | 946400730 | 7870 | 7870 | 7870 | 7870 | 2 |
| 325 | 20240219 | 132500 | 946384990 | 7870 | 7870 | 7870 | 7870 | 2640 |
| 326 | 20240219 | 132400 | 925608190 | 7870 | 7890 | 7890 | 7870 | 108 |
| 327 | 20240219 | 132300 | 924757830 | 7890 | 7890 | 7890 | 7890 | 1 |
| 328 | 20240219 | 132200 | 924749940 | 7870 | 7880 | 7880 | 7870 | 7 |
| 329 | 20240219 | 132100 | 924694840 | 7880 | 7880 | 7880 | 7880 | 1019 |
| 330 | 20240219 | 132000 | 916665120 | 7890 | 7890 | 7890 | 7890 | 0 |
| 331 | 20240219 | 131900 | 916665120 | 7890 | 7860 | 7890 | 7860 | 7 |
| 332 | 20240219 | 131800 | 916610070 | 7890 | 7890 | 7890 | 7890 | 1 |
| 333 | 20240219 | 131700 | 916602180 | 7890 | 7890 | 7890 | 7890 | 1 |
| 334 | 20240219 | 131600 | 916594290 | 7870 | 7880 | 7880 | 7870 | 4086 |
| 335 | 20240219 | 131500 | 884418610 | 7890 | 7890 | 7890 | 7890 | 9 |
| 336 | 20240219 | 131400 | 884347600 | 7880 | 7880 | 7880 | 7880 | 1 |
| 337 | 20240219 | 131300 | 884339720 | 7880 | 7880 | 7880 | 7880 | 26 |
| 338 | 20240219 | 131200 | 884134840 | 7880 | 7890 | 7890 | 7880 | 2 |
| 339 | 20240219 | 131100 | 884119070 | 7880 | 7880 | 7890 | 7880 | 10 |
| 340 | 20240219 | 131000 | 884040260 | 7890 | 7890 | 7890 | 7890 | 1 |
| 341 | 20240219 | 130900 | 884032370 | 7880 | 7880 | 7880 | 7880 | 503 |
| 342 | 20240219 | 130800 | 880068730 | 7890 | 7880 | 7890 | 7880 | 7 |
| 343 | 20240219 | 130700 | 880013560 | 7880 | 7880 | 7880 | 7880 | 66 |
| 344 | 20240219 | 130600 | 879493480 | 7880 | 7890 | 7890 | 7880 | 751 |
| 345 | 20240219 | 130500 | 873571690 | 7890 | 7890 | 7890 | 7890 | 7 |
| 346 | 20240219 | 130400 | 873516460 | 7900 | 7900 | 7900 | 7900 | 0 |
| 347 | 20240219 | 130300 | 873516460 | 7900 | 7910 | 7910 | 7890 | 3428 |
| 348 | 20240219 | 130200 | 846468750 | 7900 | 7920 | 7920 | 7900 | 570 |
| 349 | 20240219 | 130100 | 841959830 | 7920 | 7910 | 7920 | 7910 | 1165 |
| 350 | 20240219 | 130000 | 832735660 | 7910 | 7900 | 7910 | 7900 | 3402 |
| 351 | 20240219 | 125900 | 805838960 | 7890 | 7890 | 7900 | 7890 | 66 |
| 352 | 20240219 | 125800 | 805318210 | 7890 | 7890 | 7890 | 7890 | 120 |
| 353 | 20240219 | 125700 | 804371410 | 7890 | 7890 | 7890 | 7890 | 8 |
| 354 | 20240219 | 125600 | 804308290 | 7890 | 7900 | 7900 | 7890 | 3 |
| 355 | 20240219 | 125500 | 804284600 | 7890 | 7890 | 7890 | 7890 | 30 |
| 356 | 20240219 | 125400 | 804047900 | 7900 | 7890 | 7900 | 7890 | 11 |
| 357 | 20240219 | 125300 | 803961100 | 7900 | 7900 | 7900 | 7900 | 132 |
| 358 | 20240219 | 125200 | 802918300 | 7900 | 7900 | 7900 | 7900 | 1000 |
| 359 | 20240219 | 125100 | 795018300 | 7900 | 7910 | 7910 | 7900 | 189 |
| 360 | 20240219 | 125000 | 793525190 | 7900 | 7900 | 7900 | 7900 | 1 |
| 361 | 20240219 | 124900 | 793517290 | 7910 | 7910 | 7910 | 7910 | 2 |
| 362 | 20240219 | 124800 | 793501470 | 7900 | 7890 | 7900 | 7890 | 26 |
| 363 | 20240219 | 124700 | 793296130 | 7900 | 7900 | 7900 | 7900 | 103 |
| 364 | 20240219 | 124600 | 792482430 | 7910 | 7910 | 7910 | 7910 | 58 |
| 365 | 20240219 | 124500 | 792023650 | 7910 | 7910 | 7910 | 7910 | 157 |
| 366 | 20240219 | 124400 | 790781780 | 7910 | 7920 | 7920 | 7910 | 21 |
| 367 | 20240219 | 124300 | 790615470 | 7920 | 7900 | 7920 | 7900 | 6151 |
| 368 | 20240219 | 124200 | 742014630 | 7900 | 7890 | 7900 | 7880 | 503 |
| 369 | 20240219 | 124100 | 738050450 | 7890 | 7890 | 7900 | 7890 | 1377 |
| 370 | 20240219 | 124000 | 727185440 | 7890 | 7890 | 7890 | 7890 | 33 |
| 371 | 20240219 | 123900 | 726925070 | 7900 | 7900 | 7900 | 7900 | 1 |
| 372 | 20240219 | 123800 | 726917170 | 7890 | 7880 | 7890 | 7880 | 87 |
| 373 | 20240219 | 123700 | 726230750 | 7880 | 7880 | 7880 | 7880 | 6 |
| 374 | 20240219 | 123600 | 726183470 | 7890 | 7890 | 7890 | 7870 | 3180 |
| 375 | 20240219 | 123500 | 701093290 | 7890 | 7900 | 7900 | 7890 | 11 |
| 376 | 20240219 | 123400 | 701006490 | 7890 | 7890 | 7900 | 7890 | 8 |
| 377 | 20240219 | 123300 | 700943360 | 7890 | 7880 | 7890 | 7880 | 2527 |
| 378 | 20240219 | 123200 | 681020520 | 7870 | 7870 | 7870 | 7870 | 9 |
| 379 | 20240219 | 123100 | 680949690 | 7870 | 7870 | 7870 | 7870 | 30 |
| 380 | 20240219 | 123000 | 680713590 | 7880 | 7880 | 7890 | 7880 | 247 |
| 381 | 20240219 | 122900 | 678767220 | 7880 | 7880 | 7890 | 7880 | 104 |
| 382 | 20240219 | 122800 | 677947480 | 7890 | 7890 | 7890 | 7890 | 0 |
| 383 | 20240219 | 122700 | 677947480 | 7890 | 7880 | 7890 | 7880 | 3 |
| 384 | 20240219 | 122600 | 677923820 | 7880 | 7880 | 7880 | 7880 | 7 |
| 385 | 20240219 | 122500 | 677868660 | 7890 | 7890 | 7890 | 7880 | 103 |
| 386 | 20240219 | 122400 | 677056190 | 7880 | 7890 | 7890 | 7880 | 29 |
| 387 | 20240219 | 122300 | 676827480 | 7890 | 7880 | 7890 | 7880 | 9 |
| 388 | 20240219 | 122200 | 676756550 | 7880 | 7880 | 7880 | 7880 | 23 |
| 389 | 20240219 | 122100 | 676575310 | 7890 | 7890 | 7890 | 7890 | 101 |
| 390 | 20240219 | 122000 | 675778420 | 7880 | 7890 | 7900 | 7880 | 3002 |
| 391 | 20240219 | 121900 | 652092670 | 7880 | 7850 | 7880 | 7850 | 12477 |
| 392 | 20240219 | 121800 | 554008850 | 7850 | 7840 | 7850 | 7840 | 29 |
| 393 | 20240219 | 121700 | 553781270 | 7850 | 7850 | 7850 | 7850 | 29 |
| 394 | 20240219 | 121600 | 553553620 | 7850 | 7850 | 7850 | 7850 | 201 |
| 395 | 20240219 | 121500 | 551975770 | 7830 | 7840 | 7840 | 7830 | 56 |
| 396 | 20240219 | 121400 | 551536790 | 7840 | 7840 | 7840 | 7830 | 2768 |
| 397 | 20240219 | 121300 | 529836440 | 7840 | 7840 | 7840 | 7840 | 0 |
| 398 | 20240219 | 121200 | 529836440 | 7840 | 7840 | 7840 | 7840 | 3506 |
| 399 | 20240219 | 121100 | 502349400 | 7840 | 7840 | 7840 | 7840 | 1 |
| 400 | 20240219 | 121000 | 502341560 | 7840 | 7840 | 7840 | 7840 | 2 |
| 401 | 20240219 | 120900 | 502325880 | 7820 | 7830 | 7830 | 7820 | 61 |
| 402 | 20240219 | 120800 | 501848360 | 7830 | 7840 | 7840 | 7830 | 43 |
| 403 | 20240219 | 120700 | 501511660 | 7820 | 7820 | 7820 | 7820 | 7 |
| 404 | 20240219 | 120600 | 501456920 | 7840 | 7830 | 7840 | 7830 | 1972 |
| 405 | 20240219 | 120500 | 486016150 | 7830 | 7830 | 7830 | 7830 | 2 |
| 406 | 20240219 | 120400 | 486000490 | 7820 | 7830 | 7830 | 7820 | 15 |
| 407 | 20240219 | 120300 | 485883170 | 7820 | 7820 | 7820 | 7820 | 0 |
| 408 | 20240219 | 120200 | 485883170 | 7820 | 7820 | 7820 | 7820 | 1 |
| 409 | 20240219 | 120100 | 485875350 | 7830 | 7820 | 7830 | 7820 | 506 |
| 410 | 20240219 | 120000 | 481913430 | 7820 | 7820 | 7820 | 7820 | 0 |
| 411 | 20240219 | 115900 | 481913430 | 7820 | 7820 | 7820 | 7820 | 2 |
| 412 | 20240219 | 115800 | 481897790 | 7820 | 7820 | 7820 | 7820 | 6 |
| 413 | 20240219 | 115700 | 481850870 | 7820 | 7820 | 7820 | 7820 | 2 |
| 414 | 20240219 | 115600 | 481835230 | 7820 | 7820 | 7820 | 7820 | 0 |
| 415 | 20240219 | 115500 | 481835230 | 7820 | 7820 | 7820 | 7820 | 7 |
| 416 | 20240219 | 115400 | 481780490 | 7830 | 7830 | 7830 | 7830 | 327 |
| 417 | 20240219 | 115300 | 479220080 | 7830 | 7820 | 7830 | 7820 | 207 |
| 418 | 20240219 | 115200 | 477599330 | 7830 | 7830 | 7830 | 7830 | 0 |
| 419 | 20240219 | 115100 | 477599330 | 7830 | 7830 | 7830 | 7830 | 50 |
| 420 | 20240219 | 115000 | 477207830 | 7830 | 7820 | 7830 | 7820 | 10 |
| 421 | 20240219 | 114900 | 477129610 | 7820 | 7820 | 7820 | 7820 | 0 |
| 422 | 20240219 | 114800 | 477129610 | 7820 | 7820 | 7820 | 7820 | 1 |
| 423 | 20240219 | 114700 | 477121790 | 7820 | 7820 | 7820 | 7820 | 8 |
| 424 | 20240219 | 114600 | 477059230 | 7810 | 7820 | 7820 | 7810 | 1682 |
| 425 | 20240219 | 114500 | 463906130 | 7810 | 7810 | 7810 | 7810 | 134 |
| 426 | 20240219 | 114400 | 462859590 | 7810 | 7820 | 7820 | 7810 | 416 |
| 427 | 20240219 | 114300 | 459610530 | 7820 | 7820 | 7820 | 7820 | 1 |
| 428 | 20240219 | 114200 | 459602710 | 7810 | 7810 | 7810 | 7810 | 7 |
| 429 | 20240219 | 114100 | 459548040 | 7810 | 7810 | 7810 | 7810 | 7 |
| 430 | 20240219 | 114000 | 459493370 | 7810 | 7810 | 7810 | 7810 | 0 |
| 431 | 20240219 | 113900 | 459493370 | 7810 | 7820 | 7820 | 7810 | 3 |
| 432 | 20240219 | 113800 | 459469930 | 7810 | 7810 | 7810 | 7810 | 0 |
| 433 | 20240219 | 113700 | 459469930 | 7810 | 7810 | 7810 | 7810 | 25 |
| 434 | 20240219 | 113600 | 459274680 | 7800 | 7800 | 7800 | 7800 | 6 |
| 435 | 20240219 | 113500 | 459227880 | 7810 | 7800 | 7810 | 7800 | 402 |
| 436 | 20240219 | 113400 | 456088270 | 7800 | 7800 | 7800 | 7800 | 0 |
| 437 | 20240219 | 113300 | 456088270 | 7800 | 7800 | 7800 | 7800 | 7 |
| 438 | 20240219 | 113200 | 456033670 | 7810 | 7810 | 7810 | 7810 | 500 |
| 439 | 20240219 | 113100 | 452128670 | 7810 | 7810 | 7810 | 7810 | 2 |
| 440 | 20240219 | 113000 | 452113050 | 7810 | 7800 | 7810 | 7800 | 8 |
| 441 | 20240219 | 112900 | 452050640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 442 | 20240219 | 112800 | 452050640 | 7800 | 7800 | 7800 | 7800 | 6 |
| 443 | 20240219 | 112700 | 452003840 | 7810 | 7800 | 7810 | 7800 | 3 |
| 444 | 20240219 | 112600 | 451980430 | 7800 | 7800 | 7800 | 7800 | 0 |
| 445 | 20240219 | 112500 | 451980430 | 7800 | 7800 | 7800 | 7800 | 1209 |
| 446 | 20240219 | 112400 | 442550230 | 7800 | 7810 | 7810 | 7800 | 3048 |
| 447 | 20240219 | 112300 | 418775290 | 7810 | 7810 | 7810 | 7810 | 0 |
| 448 | 20240219 | 112200 | 418775290 | 7810 | 7810 | 7810 | 7810 | 8 |
| 449 | 20240219 | 112100 | 418712810 | 7810 | 7820 | 7820 | 7810 | 5 |
| 450 | 20240219 | 112000 | 418673750 | 7810 | 7810 | 7810 | 7810 | 1 |
| 451 | 20240219 | 111900 | 418665940 | 7810 | 7810 | 7810 | 7810 | 6 |
| 452 | 20240219 | 111800 | 418619080 | 7810 | 7810 | 7810 | 7810 | 0 |
| 453 | 20240219 | 111700 | 418619080 | 7810 | 7810 | 7810 | 7810 | 38 |
| 454 | 20240219 | 111600 | 418322300 | 7810 | 7810 | 7810 | 7810 | 0 |
| 455 | 20240219 | 111500 | 418322300 | 7810 | 7810 | 7810 | 7810 | 21 |
| 456 | 20240219 | 111400 | 418158290 | 7810 | 7810 | 7810 | 7810 | 6 |
| 457 | 20240219 | 111300 | 418111430 | 7810 | 7810 | 7810 | 7810 | 103 |
| 458 | 20240219 | 111200 | 417307000 | 7810 | 7810 | 7810 | 7810 | 0 |
| 459 | 20240219 | 111100 | 417307000 | 7810 | 7810 | 7810 | 7810 | 22 |
| 460 | 20240219 | 111000 | 417135180 | 7810 | 7810 | 7810 | 7810 | 11 |
| 461 | 20240219 | 110900 | 417049270 | 7820 | 7820 | 7820 | 7820 | 100 |
| 462 | 20240219 | 110800 | 416267270 | 7810 | 7810 | 7820 | 7810 | 1697 |
| 463 | 20240219 | 110700 | 403012700 | 7810 | 7800 | 7810 | 7800 | 2601 |
| 464 | 20240219 | 110600 | 382698900 | 7810 | 7800 | 7810 | 7800 | 264 |
| 465 | 20240219 | 110500 | 380637100 | 7800 | 7800 | 7800 | 7800 | 6 |
| 466 | 20240219 | 110400 | 380590300 | 7800 | 7800 | 7800 | 7800 | 600 |
| 467 | 20240219 | 110300 | 375910300 | 7800 | 7800 | 7800 | 7800 | 6 |
| 468 | 20240219 | 110200 | 375863500 | 7800 | 7800 | 7800 | 7800 | 100 |
| 469 | 20240219 | 110100 | 375083500 | 7800 | 7800 | 7800 | 7800 | 33 |
| 470 | 20240219 | 110000 | 374826100 | 7800 | 7800 | 7800 | 7800 | 7 |
| 471 | 20240219 | 105900 | 374771500 | 7810 | 7810 | 7810 | 7810 | 70 |
| 472 | 20240219 | 105800 | 374224800 | 7810 | 7810 | 7810 | 7810 | 1 |
| 473 | 20240219 | 105700 | 374216990 | 7810 | 7800 | 7810 | 7800 | 36 |
| 474 | 20240219 | 105600 | 373935890 | 7810 | 7810 | 7810 | 7810 | 1 |
| 475 | 20240219 | 105500 | 373928080 | 7800 | 7800 | 7800 | 7800 | 0 |
| 476 | 20240219 | 105400 | 373928080 | 7800 | 7800 | 7800 | 7800 | 6 |
| 477 | 20240219 | 105300 | 373881280 | 7800 | 7800 | 7800 | 7800 | 0 |
| 478 | 20240219 | 105200 | 373881280 | 7800 | 7800 | 7800 | 7800 | 0 |
| 479 | 20240219 | 105100 | 373881280 | 7800 | 7810 | 7810 | 7800 | 12 |
| 480 | 20240219 | 105000 | 373787620 | 7810 | 7810 | 7810 | 7810 | 1 |
| 481 | 20240219 | 104900 | 373779810 | 7800 | 7800 | 7800 | 7800 | 7 |
| 482 | 20240219 | 104800 | 373725210 | 7800 | 7800 | 7800 | 7800 | 0 |
| 483 | 20240219 | 104700 | 373725210 | 7800 | 7800 | 7800 | 7800 | 500 |
| 484 | 20240219 | 104600 | 369825210 | 7800 | 7800 | 7800 | 7800 | 28 |
| 485 | 20240219 | 104500 | 369606810 | 7810 | 7810 | 7810 | 7810 | 268 |
| 486 | 20240219 | 104400 | 367513730 | 7820 | 7810 | 7820 | 7810 | 8 |
| 487 | 20240219 | 104300 | 367451190 | 7810 | 7810 | 7820 | 7810 | 543 |
| 488 | 20240219 | 104200 | 363210310 | 7810 | 7810 | 7810 | 7810 | 12 |
| 489 | 20240219 | 104100 | 363116590 | 7820 | 7810 | 7820 | 7810 | 37 |
| 490 | 20240219 | 104000 | 362827440 | 7800 | 7810 | 7810 | 7800 | 288 |
| 491 | 20240219 | 103900 | 360578220 | 7810 | 7810 | 7820 | 7800 | 730 |
| 492 | 20240219 | 103800 | 354877820 | 7810 | 7810 | 7810 | 7810 | 369 |
| 493 | 20240219 | 103700 | 351995930 | 7810 | 7810 | 7810 | 7810 | 0 |
| 494 | 20240219 | 103600 | 351995930 | 7810 | 7800 | 7810 | 7800 | 1002 |
| 495 | 20240219 | 103500 | 344180310 | 7810 | 7810 | 7810 | 7800 | 4486 |
| 496 | 20240219 | 103400 | 309174650 | 7820 | 7820 | 7820 | 7820 | 0 |
| 497 | 20240219 | 103300 | 309174650 | 7820 | 7810 | 7820 | 7810 | 525 |
| 498 | 20240219 | 103200 | 305074300 | 7810 | 7810 | 7810 | 7810 | 86 |
| 499 | 20240219 | 103100 | 304402640 | 7820 | 7820 | 7820 | 7820 | 1 |
| 500 | 20240219 | 103000 | 304394820 | 7820 | 7810 | 7820 | 7810 | 22 |
| 501 | 20240219 | 102900 | 304222900 | 7810 | 7810 | 7810 | 7810 | 6 |
| 502 | 20240219 | 102800 | 304176040 | 7810 | 7810 | 7810 | 7810 | 442 |
| 503 | 20240219 | 102700 | 300724020 | 7810 | 7810 | 7810 | 7810 | 41 |
| 504 | 20240219 | 102600 | 300403810 | 7810 | 7820 | 7820 | 7810 | 205 |
| 505 | 20240219 | 102500 | 298800770 | 7830 | 7830 | 7830 | 7830 | 0 |
| 506 | 20240219 | 102400 | 298800770 | 7830 | 7830 | 7830 | 7830 | 0 |
| 507 | 20240219 | 102300 | 298800770 | 7830 | 7820 | 7830 | 7820 | 218 |
| 508 | 20240219 | 102200 | 297095980 | 7820 | 7820 | 7820 | 7820 | 0 |
| 509 | 20240219 | 102100 | 297095980 | 7820 | 7820 | 7820 | 7820 | 1 |
| 510 | 20240219 | 102000 | 297088160 | 7820 | 7820 | 7820 | 7820 | 0 |
| 511 | 20240219 | 101900 | 297088160 | 7820 | 7820 | 7820 | 7820 | 394 |
| 512 | 20240219 | 101800 | 294007080 | 7820 | 7820 | 7820 | 7820 | 100 |
| 513 | 20240219 | 101700 | 293225080 | 7830 | 7830 | 7830 | 7830 | 0 |
| 514 | 20240219 | 101600 | 293225080 | 7830 | 7840 | 7840 | 7830 | 466 |
| 515 | 20240219 | 101500 | 289573300 | 7830 | 7830 | 7830 | 7830 | 50 |
| 516 | 20240219 | 101400 | 289181800 | 7830 | 7830 | 7830 | 7830 | 67 |
| 517 | 20240219 | 101300 | 288657190 | 7830 | 7830 | 7830 | 7830 | 0 |
| 518 | 20240219 | 101200 | 288657190 | 7830 | 7830 | 7830 | 7830 | 0 |
| 519 | 20240219 | 101100 | 288657190 | 7830 | 7830 | 7830 | 7830 | 0 |
| 520 | 20240219 | 101000 | 288657190 | 7830 | 7830 | 7830 | 7830 | 69 |
| 521 | 20240219 | 100900 | 288116920 | 7830 | 7830 | 7830 | 7830 | 1 |
| 522 | 20240219 | 100800 | 288109090 | 7830 | 7830 | 7830 | 7830 | 1906 |
| 523 | 20240219 | 100700 | 273185110 | 7830 | 7830 | 7830 | 7830 | 100 |
| 524 | 20240219 | 100600 | 272402110 | 7830 | 7830 | 7830 | 7830 | 0 |
| 525 | 20240219 | 100500 | 272402110 | 7830 | 7830 | 7830 | 7830 | 309 |
| 526 | 20240219 | 100400 | 269982640 | 7840 | 7840 | 7840 | 7840 | 8 |
| 527 | 20240219 | 100300 | 269919920 | 7850 | 7850 | 7850 | 7850 | 0 |
| 528 | 20240219 | 100200 | 269919920 | 7850 | 7850 | 7850 | 7850 | 0 |
| 529 | 20240219 | 100100 | 269919920 | 7850 | 7850 | 7850 | 7850 | 2 |
| 530 | 20240219 | 100000 | 269904220 | 7840 | 7850 | 7850 | 7840 | 232 |
| 531 | 20240219 | 095900 | 268085330 | 7840 | 7840 | 7840 | 7840 | 0 |
| 532 | 20240219 | 095800 | 268085330 | 7840 | 7840 | 7840 | 7840 | 568 |
| 533 | 20240219 | 095700 | 263632210 | 7830 | 7830 | 7830 | 7830 | 100 |
| 534 | 20240219 | 095600 | 262849210 | 7830 | 7830 | 7830 | 7830 | 143 |
| 535 | 20240219 | 095500 | 261729520 | 7830 | 7830 | 7830 | 7830 | 21 |
| 536 | 20240219 | 095400 | 261565090 | 7830 | 7830 | 7830 | 7830 | 389 |
| 537 | 20240219 | 095300 | 258519220 | 7830 | 7820 | 7830 | 7820 | 337 |
| 538 | 20240219 | 095200 | 255881510 | 7800 | 7810 | 7810 | 7790 | 1482 |
| 539 | 20240219 | 095100 | 244313190 | 7830 | 7810 | 7830 | 7790 | 8222 |
| 540 | 20240219 | 095000 | 180207730 | 7830 | 7810 | 7830 | 7790 | 2613 |
| 541 | 20240219 | 094900 | 159814160 | 7830 | 7830 | 7830 | 7810 | 2321 |
| 542 | 20240219 | 094800 | 141666990 | 7830 | 7840 | 7840 | 7830 | 102 |
| 543 | 20240219 | 094700 | 140867330 | 7840 | 7840 | 7840 | 7840 | 10 |
| 544 | 20240219 | 094600 | 140788930 | 7830 | 7830 | 7830 | 7830 | 685 |
| 545 | 20240219 | 094500 | 135425380 | 7830 | 7830 | 7830 | 7830 | 306 |
| 546 | 20240219 | 094400 | 133029400 | 7840 | 7840 | 7840 | 7840 | 72 |
| 547 | 20240219 | 094300 | 132464920 | 7840 | 7840 | 7840 | 7840 | 3 |
| 548 | 20240219 | 094200 | 132441400 | 7840 | 7840 | 7840 | 7840 | 14 |
| 549 | 20240219 | 094100 | 132331640 | 7840 | 7840 | 7840 | 7840 | 4 |
| 550 | 20240219 | 094000 | 132300280 | 7840 | 7830 | 7840 | 7830 | 706 |
| 551 | 20240219 | 093900 | 126772100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 552 | 20240219 | 093800 | 126772100 | 7850 | 7850 | 7850 | 7850 | 6 |
| 553 | 20240219 | 093700 | 126725000 | 7850 | 7850 | 7850 | 7850 | 94 |
| 554 | 20240219 | 093600 | 125987100 | 7850 | 7850 | 7850 | 7850 | 68 |
| 555 | 20240219 | 093500 | 125453300 | 7850 | 7850 | 7850 | 7850 | 5 |
| 556 | 20240219 | 093400 | 125414050 | 7850 | 7830 | 7850 | 7830 | 32 |
| 557 | 20240219 | 093300 | 125163090 | 7830 | 7840 | 7840 | 7830 | 356 |
| 558 | 20240219 | 093200 | 122372150 | 7840 | 7840 | 7840 | 7840 | 6 |
| 559 | 20240219 | 093100 | 122325110 | 7840 | 7830 | 7840 | 7830 | 98 |
| 560 | 20240219 | 093000 | 121557730 | 7840 | 7840 | 7840 | 7830 | 195 |
| 561 | 20240219 | 092900 | 120028980 | 7840 | 7830 | 7840 | 7830 | 523 |
| 562 | 20240219 | 092800 | 115928890 | 7830 | 7830 | 7830 | 7830 | 2 |
| 563 | 20240219 | 092700 | 115913230 | 7830 | 7840 | 7850 | 7830 | 485 |
| 564 | 20240219 | 092600 | 112108900 | 7840 | 7840 | 7840 | 7820 | 368 |
| 565 | 20240219 | 092500 | 109227620 | 7840 | 7840 | 7840 | 7840 | 145 |
| 566 | 20240219 | 092400 | 108090820 | 7850 | 7840 | 7850 | 7830 | 101 |
| 567 | 20240219 | 092300 | 107299290 | 7860 | 7850 | 7870 | 7850 | 120 |
| 568 | 20240219 | 092200 | 106357160 | 7870 | 7860 | 7880 | 7860 | 999 |
| 569 | 20240219 | 092100 | 98500130 | 7850 | 7850 | 7850 | 7820 | 1245 |
| 570 | 20240219 | 092000 | 88742260 | 7850 | 7860 | 7880 | 7850 | 172 |
| 571 | 20240219 | 091900 | 87391260 | 7860 | 7870 | 7870 | 7860 | 599 |
| 572 | 20240219 | 091800 | 82678450 | 7860 | 7860 | 7860 | 7860 | 20 |
| 573 | 20240219 | 091700 | 82521250 | 7860 | 7860 | 7870 | 7860 | 1436 |
| 574 | 20240219 | 091600 | 71234140 | 7850 | 7850 | 7860 | 7850 | 96 |
| 575 | 20240219 | 091500 | 70480530 | 7860 | 7860 | 7860 | 7850 | 21 |
| 576 | 20240219 | 091400 | 70315560 | 7860 | 7850 | 7860 | 7830 | 302 |
| 577 | 20240219 | 091300 | 67946490 | 7860 | 7840 | 7860 | 7840 | 1592 |
| 578 | 20240219 | 091200 | 55448070 | 7820 | 7840 | 7850 | 7820 | 588 |
| 579 | 20240219 | 091100 | 50840010 | 7850 | 7850 | 7850 | 7850 | 218 |
| 580 | 20240219 | 091000 | 49128710 | 7860 | 7850 | 7860 | 7850 | 1354 |
| 581 | 20240219 | 090900 | 38499800 | 7840 | 7840 | 7850 | 7840 | 948 |
| 582 | 20240219 | 090800 | 31061000 | 7840 | 7850 | 7850 | 7840 | 99 |
| 583 | 20240219 | 090700 | 30284530 | 7850 | 7850 | 7850 | 7850 | 23 |
| 584 | 20240219 | 090600 | 30103980 | 7850 | 7840 | 7850 | 7840 | 645 |
| 585 | 20240219 | 090500 | 25047050 | 7830 | 7830 | 7840 | 7830 | 70 |
| 586 | 20240219 | 090400 | 24498940 | 7840 | 7840 | 7840 | 7840 | 85 |
| 587 | 20240219 | 090300 | 23832540 | 7840 | 7840 | 7850 | 7840 | 1874 |
| 588 | 20240219 | 090200 | 9137340 | 7840 | 7840 | 7840 | 7840 | 499 |
| 589 | 20240219 | 090100 | 5225180 | 7840 | 7830 | 7840 | 7830 | 380 |
| 590 | 20240219 | 090000 | 2248280 | 7830 | 7820 | 7830 | 7800 | 288 |