28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 5685 |
| 3 | 20240219 | 183100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20240219 | 183000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20240219 | 182900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20240219 | 182800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20240219 | 182700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20240219 | 182600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20240219 | 182500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20240219 | 182400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20240219 | 182300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20240219 | 182200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20240219 | 182100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20240219 | 182000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20240219 | 181900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20240219 | 181800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20240219 | 181700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20240219 | 181600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20240219 | 181500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20240219 | 181400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20240219 | 181300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20240219 | 181200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20240219 | 181100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20240219 | 181000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20240219 | 180900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20240219 | 180800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20240219 | 180700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20240219 | 180600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20240219 | 180500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20240219 | 180400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20240219 | 180300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20240219 | 180200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 5685 |
| 33 | 20240219 | 180100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20240219 | 180000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20240219 | 175900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20240219 | 175800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20240219 | 175700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20240219 | 175600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20240219 | 175500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20240219 | 175400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20240219 | 175300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20240219 | 175200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20240219 | 175100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20240219 | 175000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20240219 | 174900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20240219 | 174800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20240219 | 174700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20240219 | 174600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20240219 | 174500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20240219 | 174400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20240219 | 174300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20240219 | 174200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20240219 | 174100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20240219 | 174000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20240219 | 173900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20240219 | 173800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20240219 | 173700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20240219 | 173600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20240219 | 173500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20240219 | 173400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20240219 | 173300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20240219 | 173200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 5685 |
| 63 | 20240219 | 173100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20240219 | 173000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20240219 | 172900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20240219 | 172800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20240219 | 172700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20240219 | 172600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20240219 | 172500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20240219 | 172400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20240219 | 172300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20240219 | 172200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20240219 | 172100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20240219 | 172000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20240219 | 171900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20240219 | 171800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20240219 | 171700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20240219 | 171600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20240219 | 171500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20240219 | 171400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20240219 | 171300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20240219 | 171200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20240219 | 171100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20240219 | 171000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20240219 | 170900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20240219 | 170800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20240219 | 170700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20240219 | 170600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20240219 | 170500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20240219 | 170400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20240219 | 170300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20240219 | 170200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 5685 |
| 93 | 20240219 | 170100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20240219 | 170000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20240219 | 165900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20240219 | 165800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20240219 | 165700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20240219 | 165600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20240219 | 165500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20240219 | 165400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20240219 | 165300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20240219 | 165200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20240219 | 165100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20240219 | 165000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20240219 | 164900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20240219 | 164800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20240219 | 164700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20240219 | 164600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20240219 | 164500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20240219 | 164400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20240219 | 164300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20240219 | 164200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20240219 | 164100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20240219 | 164000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20240219 | 163900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20240219 | 163800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20240219 | 163700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20240219 | 163600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20240219 | 163500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20240219 | 163400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20240219 | 163300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20240219 | 163200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 5685 |
| 123 | 20240219 | 163100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20240219 | 163000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20240219 | 162900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20240219 | 162800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20240219 | 162700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20240219 | 162600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20240219 | 162500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20240219 | 162400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20240219 | 162300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20240219 | 162200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20240219 | 162100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20240219 | 162000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20240219 | 161900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20240219 | 161800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20240219 | 161700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20240219 | 161600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20240219 | 161500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20240219 | 161400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20240219 | 161300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20240219 | 161200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20240219 | 161100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20240219 | 161000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20240219 | 160900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20240219 | 160800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20240219 | 160700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20240219 | 160600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20240219 | 160500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20240219 | 160400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20240219 | 160300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20240219 | 160200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 5685 |
| 153 | 20240219 | 160100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20240219 | 160000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20240219 | 155900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20240219 | 155800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20240219 | 155700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20240219 | 155600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20240219 | 155500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20240219 | 155400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20240219 | 155300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20240219 | 155200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20240219 | 155100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20240219 | 155000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20240219 | 154900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20240219 | 154800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20240219 | 154700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20240219 | 154600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20240219 | 154500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20240219 | 154400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20240219 | 154300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20240219 | 154200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20240219 | 154100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20240219 | 154000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20240219 | 153900 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20240219 | 153800 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20240219 | 153700 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20240219 | 153600 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20240219 | 153500 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20240219 | 153400 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20240219 | 153300 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20240219 | 153200 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 5685 |
| 183 | 20240219 | 153100 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20240219 | 153000 | 2500603010 | 4370 | 4370 | 4370 | 4370 | 5685 |
| 185 | 20240219 | 152900 | 2475759560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20240219 | 152800 | 2475759560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20240219 | 152700 | 2475759560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20240219 | 152600 | 2475759560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20240219 | 152500 | 2475759560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20240219 | 152400 | 2475759560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20240219 | 152300 | 2475759560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20240219 | 152200 | 2475759560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20240219 | 152100 | 2475759560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20240219 | 152000 | 2475759560 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20240219 | 151900 | 2475759560 | 4370 | 4365 | 4375 | 4365 | 5823 |
| 196 | 20240219 | 151800 | 2450314990 | 4370 | 4375 | 4375 | 4370 | 11 |
| 197 | 20240219 | 151700 | 2450266885 | 4360 | 4360 | 4375 | 4360 | 2694 |
| 198 | 20240219 | 151600 | 2438495250 | 4370 | 4370 | 4370 | 4365 | 1944 |
| 199 | 20240219 | 151500 | 2430001605 | 4365 | 4365 | 4365 | 4360 | 620 |
| 200 | 20240219 | 151400 | 2427295365 | 4365 | 4365 | 4370 | 4365 | 234 |
| 201 | 20240219 | 151300 | 2426273950 | 4365 | 4370 | 4370 | 4365 | 145 |
| 202 | 20240219 | 151200 | 2425640500 | 4370 | 4365 | 4370 | 4360 | 1534 |
| 203 | 20240219 | 151100 | 2418950030 | 4365 | 4370 | 4370 | 4365 | 1156 |
| 204 | 20240219 | 151000 | 2413903395 | 4370 | 4370 | 4370 | 4370 | 359 |
| 205 | 20240219 | 150900 | 2412334565 | 4370 | 4365 | 4370 | 4365 | 358 |
| 206 | 20240219 | 150800 | 2410771885 | 4365 | 4365 | 4365 | 4360 | 639 |
| 207 | 20240219 | 150700 | 2407985800 | 4365 | 4370 | 4370 | 4365 | 267 |
| 208 | 20240219 | 150600 | 2406820095 | 4370 | 4365 | 4370 | 4365 | 155 |
| 209 | 20240219 | 150500 | 2406143245 | 4365 | 4360 | 4370 | 4360 | 5511 |
| 210 | 20240219 | 150400 | 2382115160 | 4360 | 4360 | 4360 | 4355 | 2419 |
| 211 | 20240219 | 150300 | 2371579365 | 4360 | 4360 | 4360 | 4355 | 731 |
| 212 | 20240219 | 150200 | 2368393005 | 4365 | 4360 | 4365 | 4360 | 373 |
| 213 | 20240219 | 150100 | 2366764880 | 4365 | 4365 | 4365 | 4365 | 50 |
| 214 | 20240219 | 150000 | 2366546630 | 4370 | 4370 | 4370 | 4360 | 117 |
| 215 | 20240219 | 145900 | 2366036300 | 4370 | 4370 | 4370 | 4360 | 404 |
| 216 | 20240219 | 145800 | 2364274820 | 4370 | 4360 | 4370 | 4360 | 25 |
| 217 | 20240219 | 145700 | 2364165580 | 4370 | 4370 | 4370 | 4370 | 7 |
| 218 | 20240219 | 145600 | 2364134990 | 4360 | 4370 | 4370 | 4360 | 255 |
| 219 | 20240219 | 145500 | 2363021160 | 4370 | 4370 | 4370 | 4360 | 4 |
| 220 | 20240219 | 145400 | 2363003700 | 4360 | 4360 | 4370 | 4360 | 211 |
| 221 | 20240219 | 145300 | 2362083710 | 4360 | 4360 | 4370 | 4360 | 137 |
| 222 | 20240219 | 145200 | 2361485090 | 4370 | 4360 | 4370 | 4360 | 51 |
| 223 | 20240219 | 145100 | 2361262700 | 4370 | 4360 | 4370 | 4360 | 15 |
| 224 | 20240219 | 145000 | 2361197170 | 4370 | 4360 | 4370 | 4360 | 93 |
| 225 | 20240219 | 144900 | 2360791660 | 4360 | 4370 | 4370 | 4360 | 467 |
| 226 | 20240219 | 144800 | 2358755510 | 4370 | 4360 | 4370 | 4360 | 263 |
| 227 | 20240219 | 144700 | 2357608820 | 4360 | 4360 | 4360 | 4360 | 220 |
| 228 | 20240219 | 144600 | 2356649620 | 4370 | 4370 | 4370 | 4370 | 4 |
| 229 | 20240219 | 144500 | 2356632140 | 4370 | 4370 | 4370 | 4370 | 779 |
| 230 | 20240219 | 144400 | 2353227910 | 4370 | 4355 | 4370 | 4355 | 66 |
| 231 | 20240219 | 144300 | 2352939805 | 4360 | 4355 | 4360 | 4355 | 1062 |
| 232 | 20240219 | 144200 | 2348314695 | 4365 | 4365 | 4365 | 4355 | 52 |
| 233 | 20240219 | 144100 | 2348088045 | 4370 | 4360 | 4370 | 4350 | 371 |
| 234 | 20240219 | 144000 | 2346470780 | 4360 | 4360 | 4360 | 4350 | 353 |
| 235 | 20240219 | 143900 | 2344931750 | 4360 | 4355 | 4360 | 4355 | 2202 |
| 236 | 20240219 | 143800 | 2335342025 | 4355 | 4355 | 4355 | 4350 | 1731 |
| 237 | 20240219 | 143700 | 2327809495 | 4355 | 4350 | 4355 | 4350 | 1071 |
| 238 | 20240219 | 143600 | 2323150525 | 4355 | 4355 | 4355 | 4355 | 50 |
| 239 | 20240219 | 143500 | 2322932775 | 4355 | 4355 | 4355 | 4355 | 568 |
| 240 | 20240219 | 143400 | 2320459135 | 4355 | 4355 | 4355 | 4355 | 4010 |
| 241 | 20240219 | 143300 | 2302995585 | 4355 | 4355 | 4355 | 4355 | 2700 |
| 242 | 20240219 | 143200 | 2291237085 | 4360 | 4360 | 4360 | 4360 | 673 |
| 243 | 20240219 | 143100 | 2288302805 | 4365 | 4355 | 4365 | 4355 | 778 |
| 244 | 20240219 | 143000 | 2284912625 | 4355 | 4370 | 4370 | 4355 | 10262 |
| 245 | 20240219 | 142900 | 2240148385 | 4370 | 4370 | 4370 | 4370 | 20 |
| 246 | 20240219 | 142800 | 2240060985 | 4370 | 4370 | 4370 | 4370 | 7 |
| 247 | 20240219 | 142700 | 2240030395 | 4370 | 4370 | 4370 | 4370 | 131 |
| 248 | 20240219 | 142600 | 2239457925 | 4370 | 4365 | 4370 | 4365 | 183 |
| 249 | 20240219 | 142500 | 2238658465 | 4370 | 4370 | 4370 | 4370 | 35 |
| 250 | 20240219 | 142400 | 2238505515 | 4370 | 4370 | 4370 | 4370 | 34 |
| 251 | 20240219 | 142300 | 2238356935 | 4370 | 4370 | 4370 | 4370 | 190 |
| 252 | 20240219 | 142200 | 2237526635 | 4370 | 4370 | 4370 | 4370 | 406 |
| 253 | 20240219 | 142100 | 2235752415 | 4370 | 4370 | 4370 | 4370 | 196 |
| 254 | 20240219 | 142000 | 2234895895 | 4370 | 4365 | 4370 | 4365 | 102 |
| 255 | 20240219 | 141900 | 2234450605 | 4365 | 4370 | 4370 | 4365 | 1771 |
| 256 | 20240219 | 141800 | 2226717175 | 4370 | 4370 | 4370 | 4370 | 695 |
| 257 | 20240219 | 141700 | 2223680025 | 4370 | 4365 | 4370 | 4365 | 249 |
| 258 | 20240219 | 141600 | 2222591940 | 4370 | 4365 | 4370 | 4365 | 156 |
| 259 | 20240219 | 141500 | 2221910670 | 4370 | 4365 | 4370 | 4365 | 49 |
| 260 | 20240219 | 141400 | 2221696775 | 4370 | 4365 | 4370 | 4360 | 1168 |
| 261 | 20240219 | 141300 | 2216597375 | 4365 | 4365 | 4365 | 4365 | 116 |
| 262 | 20240219 | 141200 | 2216091035 | 4370 | 4370 | 4375 | 4370 | 320 |
| 263 | 20240219 | 141100 | 2214692295 | 4375 | 4370 | 4375 | 4370 | 9 |
| 264 | 20240219 | 141000 | 2214652955 | 4370 | 4370 | 4375 | 4365 | 194 |
| 265 | 20240219 | 140900 | 2213805260 | 4370 | 4365 | 4370 | 4365 | 6 |
| 266 | 20240219 | 140800 | 2213779065 | 4365 | 4360 | 4370 | 4360 | 88 |
| 267 | 20240219 | 140700 | 2213394540 | 4370 | 4360 | 4370 | 4360 | 49 |
| 268 | 20240219 | 140600 | 2213180460 | 4370 | 4365 | 4370 | 4360 | 6 |
| 269 | 20240219 | 140500 | 2213154280 | 4370 | 4365 | 4370 | 4365 | 107 |
| 270 | 20240219 | 140400 | 2212687220 | 4360 | 4360 | 4360 | 4360 | 3 |
| 271 | 20240219 | 140300 | 2212674140 | 4370 | 4370 | 4370 | 4370 | 81 |
| 272 | 20240219 | 140200 | 2212320170 | 4365 | 4365 | 4365 | 4365 | 1 |
| 273 | 20240219 | 140100 | 2212315805 | 4365 | 4365 | 4365 | 4360 | 551 |
| 274 | 20240219 | 140000 | 2209910890 | 4370 | 4360 | 4370 | 4360 | 218 |
| 275 | 20240219 | 135900 | 2208960350 | 4365 | 4365 | 4365 | 4360 | 5597 |
| 276 | 20240219 | 135800 | 2184551245 | 4370 | 4365 | 4370 | 4365 | 18 |
| 277 | 20240219 | 135700 | 2184472660 | 4370 | 4365 | 4370 | 4365 | 241 |
| 278 | 20240219 | 135600 | 2183420685 | 4365 | 4360 | 4365 | 4360 | 173 |
| 279 | 20240219 | 135500 | 2182665605 | 4365 | 4360 | 4365 | 4360 | 45 |
| 280 | 20240219 | 135400 | 2182469270 | 4360 | 4365 | 4365 | 4360 | 402 |
| 281 | 20240219 | 135300 | 2180714610 | 4365 | 4360 | 4365 | 4360 | 97 |
| 282 | 20240219 | 135200 | 2180291465 | 4360 | 4365 | 4365 | 4360 | 1417 |
| 283 | 20240219 | 135100 | 2174112345 | 4365 | 4365 | 4365 | 4365 | 0 |
| 284 | 20240219 | 135000 | 2174112345 | 4365 | 4365 | 4365 | 4365 | 1 |
| 285 | 20240219 | 134900 | 2174107980 | 4365 | 4365 | 4365 | 4365 | 15 |
| 286 | 20240219 | 134800 | 2174042505 | 4365 | 4360 | 4365 | 4360 | 10 |
| 287 | 20240219 | 134700 | 2173998900 | 4365 | 4365 | 4365 | 4360 | 141 |
| 288 | 20240219 | 134600 | 2173383905 | 4370 | 4360 | 4370 | 4360 | 114 |
| 289 | 20240219 | 134500 | 2172885760 | 4360 | 4360 | 4375 | 4360 | 3036 |
| 290 | 20240219 | 134400 | 2159625120 | 4360 | 4360 | 4360 | 4355 | 1673 |
| 291 | 20240219 | 134300 | 2152339175 | 4360 | 4355 | 4360 | 4355 | 254 |
| 292 | 20240219 | 134200 | 2151231945 | 4355 | 4360 | 4360 | 4355 | 19 |
| 293 | 20240219 | 134100 | 2151149110 | 4355 | 4355 | 4355 | 4355 | 57 |
| 294 | 20240219 | 134000 | 2150900875 | 4360 | 4355 | 4360 | 4355 | 12 |
| 295 | 20240219 | 133900 | 2150848560 | 4360 | 4355 | 4360 | 4355 | 2 |
| 296 | 20240219 | 133800 | 2150839845 | 4355 | 4355 | 4355 | 4355 | 30 |
| 297 | 20240219 | 133700 | 2150709195 | 4355 | 4360 | 4360 | 4350 | 683 |
| 298 | 20240219 | 133600 | 2147734665 | 4360 | 4355 | 4360 | 4350 | 53 |
| 299 | 20240219 | 133500 | 2147503875 | 4355 | 4355 | 4355 | 4355 | 29 |
| 300 | 20240219 | 133400 | 2147377580 | 4355 | 4350 | 4355 | 4350 | 496 |
| 301 | 20240219 | 133300 | 2145219975 | 4355 | 4350 | 4360 | 4350 | 923 |
| 302 | 20240219 | 133200 | 2141195715 | 4350 | 4350 | 4350 | 4350 | 37 |
| 303 | 20240219 | 133100 | 2141034765 | 4350 | 4350 | 4350 | 4350 | 8 |
| 304 | 20240219 | 133000 | 2140999965 | 4350 | 4360 | 4360 | 4350 | 146 |
| 305 | 20240219 | 132900 | 2140364155 | 4360 | 4355 | 4360 | 4355 | 80 |
| 306 | 20240219 | 132800 | 2140015695 | 4360 | 4360 | 4365 | 4360 | 28 |
| 307 | 20240219 | 132700 | 2139893580 | 4350 | 4350 | 4350 | 4345 | 1834 |
| 308 | 20240219 | 132600 | 2131915880 | 4350 | 4350 | 4350 | 4350 | 746 |
| 309 | 20240219 | 132500 | 2128670780 | 4350 | 4345 | 4350 | 4345 | 726 |
| 310 | 20240219 | 132400 | 2125513785 | 4345 | 4345 | 4345 | 4345 | 50 |
| 311 | 20240219 | 132300 | 2125296535 | 4345 | 4345 | 4345 | 4345 | 3034 |
| 312 | 20240219 | 132200 | 2112113805 | 4345 | 4345 | 4350 | 4345 | 200 |
| 313 | 20240219 | 132100 | 2111244765 | 4350 | 4350 | 4350 | 4350 | 8 |
| 314 | 20240219 | 132000 | 2111209965 | 4345 | 4345 | 4345 | 4345 | 0 |
| 315 | 20240219 | 131900 | 2111209965 | 4345 | 4350 | 4350 | 4345 | 350 |
| 316 | 20240219 | 131800 | 2109689205 | 4350 | 4350 | 4350 | 4350 | 94 |
| 317 | 20240219 | 131700 | 2109280305 | 4350 | 4350 | 4350 | 4350 | 50 |
| 318 | 20240219 | 131600 | 2109062805 | 4350 | 4350 | 4350 | 4350 | 21 |
| 319 | 20240219 | 131500 | 2108971455 | 4350 | 4350 | 4350 | 4350 | 150 |
| 320 | 20240219 | 131400 | 2108318955 | 4350 | 4350 | 4350 | 4350 | 33 |
| 321 | 20240219 | 131300 | 2108175405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 322 | 20240219 | 131200 | 2108175405 | 4350 | 4350 | 4350 | 4350 | 615 |
| 323 | 20240219 | 131100 | 2105500155 | 4345 | 4350 | 4350 | 4345 | 273 |
| 324 | 20240219 | 131000 | 2104312715 | 4350 | 4350 | 4350 | 4345 | 1760 |
| 325 | 20240219 | 130900 | 2096665475 | 4350 | 4350 | 4350 | 4350 | 35 |
| 326 | 20240219 | 130800 | 2096513225 | 4350 | 4350 | 4355 | 4350 | 1235 |
| 327 | 20240219 | 130700 | 2091139830 | 4355 | 4355 | 4355 | 4355 | 23 |
| 328 | 20240219 | 130600 | 2091039665 | 4355 | 4355 | 4360 | 4355 | 1226 |
| 329 | 20240219 | 130500 | 2085700425 | 4350 | 4355 | 4355 | 4350 | 480 |
| 330 | 20240219 | 130400 | 2083612420 | 4350 | 4350 | 4350 | 4350 | 1608 |
| 331 | 20240219 | 130300 | 2076617620 | 4350 | 4355 | 4355 | 4350 | 355 |
| 332 | 20240219 | 130200 | 2075073345 | 4355 | 4355 | 4355 | 4355 | 19 |
| 333 | 20240219 | 130100 | 2074990600 | 4355 | 4355 | 4360 | 4350 | 1295 |
| 334 | 20240219 | 130000 | 2069350880 | 4355 | 4360 | 4360 | 4355 | 929 |
| 335 | 20240219 | 125900 | 2065304445 | 4360 | 4355 | 4365 | 4355 | 183 |
| 336 | 20240219 | 125800 | 2064506765 | 4360 | 4355 | 4360 | 4355 | 28 |
| 337 | 20240219 | 125700 | 2064384755 | 4370 | 4355 | 4370 | 4355 | 137 |
| 338 | 20240219 | 125600 | 2063787040 | 4355 | 4355 | 4355 | 4355 | 267 |
| 339 | 20240219 | 125500 | 2062624255 | 4365 | 4360 | 4365 | 4355 | 649 |
| 340 | 20240219 | 125400 | 2059796530 | 4360 | 4365 | 4365 | 4360 | 2 |
| 341 | 20240219 | 125300 | 2059787805 | 4355 | 4350 | 4355 | 4350 | 487 |
| 342 | 20240219 | 125200 | 2057669340 | 4345 | 4360 | 4360 | 4340 | 28322 |
| 343 | 20240219 | 125100 | 1934383830 | 4365 | 4365 | 4365 | 4365 | 1134 |
| 344 | 20240219 | 125000 | 1929433920 | 4365 | 4370 | 4370 | 4365 | 3329 |
| 345 | 20240219 | 124900 | 1914902450 | 4370 | 4380 | 4380 | 4365 | 1011 |
| 346 | 20240219 | 124800 | 1910481925 | 4380 | 4380 | 4380 | 4380 | 1 |
| 347 | 20240219 | 124700 | 1910477545 | 4375 | 4375 | 4375 | 4375 | 5 |
| 348 | 20240219 | 124600 | 1910455670 | 4380 | 4380 | 4380 | 4370 | 185 |
| 349 | 20240219 | 124500 | 1909646670 | 4370 | 4370 | 4370 | 4370 | 503 |
| 350 | 20240219 | 124400 | 1907448560 | 4380 | 4375 | 4380 | 4375 | 1291 |
| 351 | 20240219 | 124300 | 1901800415 | 4375 | 4385 | 4385 | 4375 | 48 |
| 352 | 20240219 | 124200 | 1901590155 | 4380 | 4380 | 4385 | 4380 | 145 |
| 353 | 20240219 | 124100 | 1900955045 | 4380 | 4380 | 4385 | 4380 | 23 |
| 354 | 20240219 | 124000 | 1900854300 | 4375 | 4375 | 4380 | 4370 | 115 |
| 355 | 20240219 | 123900 | 1900351720 | 4370 | 4370 | 4370 | 4370 | 9 |
| 356 | 20240219 | 123800 | 1900312390 | 4370 | 4380 | 4380 | 4370 | 742 |
| 357 | 20240219 | 123700 | 1897065530 | 4390 | 4375 | 4390 | 4370 | 371 |
| 358 | 20240219 | 123600 | 1895443635 | 4375 | 4370 | 4375 | 4370 | 248 |
| 359 | 20240219 | 123500 | 1894358885 | 4375 | 4375 | 4375 | 4375 | 2 |
| 360 | 20240219 | 123400 | 1894350135 | 4365 | 4370 | 4370 | 4360 | 5591 |
| 361 | 20240219 | 123300 | 1869948050 | 4370 | 4375 | 4375 | 4365 | 1643 |
| 362 | 20240219 | 123200 | 1862761325 | 4375 | 4375 | 4375 | 4365 | 5134 |
| 363 | 20240219 | 123100 | 1840331675 | 4375 | 4385 | 4385 | 4375 | 972 |
| 364 | 20240219 | 123000 | 1836076570 | 4385 | 4375 | 4385 | 4375 | 1700 |
| 365 | 20240219 | 122900 | 1828638490 | 4375 | 4380 | 4380 | 4375 | 4378 |
| 366 | 20240219 | 122800 | 1809476035 | 4380 | 4390 | 4395 | 4380 | 9268 |
| 367 | 20240219 | 122700 | 1768810040 | 4395 | 4390 | 4395 | 4390 | 87 |
| 368 | 20240219 | 122600 | 1768427805 | 4395 | 4390 | 4395 | 4390 | 55 |
| 369 | 20240219 | 122500 | 1768186210 | 4390 | 4390 | 4395 | 4390 | 641 |
| 370 | 20240219 | 122400 | 1765372215 | 4390 | 4390 | 4390 | 4390 | 23 |
| 371 | 20240219 | 122300 | 1765271245 | 4390 | 4390 | 4400 | 4390 | 571 |
| 372 | 20240219 | 122200 | 1762761925 | 4395 | 4390 | 4395 | 4390 | 69 |
| 373 | 20240219 | 122100 | 1762459010 | 4395 | 4390 | 4400 | 4390 | 1423 |
| 374 | 20240219 | 122000 | 1756202650 | 4395 | 4395 | 4395 | 4390 | 25 |
| 375 | 20240219 | 121900 | 1756092815 | 4390 | 4385 | 4390 | 4385 | 120 |
| 376 | 20240219 | 121800 | 1755566240 | 4385 | 4385 | 4385 | 4385 | 33 |
| 377 | 20240219 | 121700 | 1755421535 | 4390 | 4390 | 4390 | 4390 | 1 |
| 378 | 20240219 | 121600 | 1755417145 | 4385 | 4385 | 4395 | 4385 | 45 |
| 379 | 20240219 | 121500 | 1755219645 | 4385 | 4395 | 4395 | 4385 | 75 |
| 380 | 20240219 | 121400 | 1754890660 | 4395 | 4395 | 4395 | 4395 | 16 |
| 381 | 20240219 | 121300 | 1754820340 | 4390 | 4390 | 4390 | 4390 | 1 |
| 382 | 20240219 | 121200 | 1754815950 | 4390 | 4395 | 4395 | 4390 | 1161 |
| 383 | 20240219 | 121100 | 1749717490 | 4395 | 4395 | 4395 | 4395 | 211 |
| 384 | 20240219 | 121000 | 1748790145 | 4395 | 4395 | 4395 | 4395 | 107 |
| 385 | 20240219 | 120900 | 1748319880 | 4395 | 4395 | 4395 | 4395 | 9 |
| 386 | 20240219 | 120800 | 1748280325 | 4390 | 4390 | 4390 | 4390 | 1 |
| 387 | 20240219 | 120700 | 1748275935 | 4390 | 4390 | 4400 | 4390 | 215 |
| 388 | 20240219 | 120600 | 1747332035 | 4390 | 4390 | 4390 | 4390 | 512 |
| 389 | 20240219 | 120500 | 1745084355 | 4390 | 4395 | 4395 | 4390 | 635 |
| 390 | 20240219 | 120400 | 1742296685 | 4395 | 4395 | 4395 | 4395 | 3 |
| 391 | 20240219 | 120300 | 1742283500 | 4395 | 4400 | 4400 | 4390 | 305 |
| 392 | 20240219 | 120200 | 1740944535 | 4395 | 4395 | 4395 | 4395 | 216 |
| 393 | 20240219 | 120100 | 1739995215 | 4390 | 4395 | 4400 | 4390 | 1660 |
| 394 | 20240219 | 120000 | 1732698440 | 4400 | 4395 | 4400 | 4395 | 18 |
| 395 | 20240219 | 115900 | 1732619305 | 4395 | 4395 | 4395 | 4395 | 1027 |
| 396 | 20240219 | 115800 | 1728105640 | 4395 | 4395 | 4395 | 4395 | 377 |
| 397 | 20240219 | 115700 | 1726448725 | 4395 | 4395 | 4395 | 4395 | 60 |
| 398 | 20240219 | 115600 | 1726185025 | 4385 | 4400 | 4400 | 4385 | 11693 |
| 399 | 20240219 | 115500 | 1674838645 | 4400 | 4405 | 4405 | 4400 | 3397 |
| 400 | 20240219 | 115400 | 1659889550 | 4405 | 4405 | 4405 | 4400 | 934 |
| 401 | 20240219 | 115300 | 1655775780 | 4400 | 4400 | 4400 | 4400 | 82 |
| 402 | 20240219 | 115200 | 1655414980 | 4400 | 4400 | 4400 | 4400 | 42 |
| 403 | 20240219 | 115100 | 1655230180 | 4395 | 4405 | 4405 | 4395 | 9535 |
| 404 | 20240219 | 115000 | 1613262440 | 4410 | 4415 | 4415 | 4410 | 7722 |
| 405 | 20240219 | 114900 | 1579195795 | 4420 | 4420 | 4420 | 4420 | 1 |
| 406 | 20240219 | 114800 | 1579191375 | 4415 | 4415 | 4415 | 4415 | 15 |
| 407 | 20240219 | 114700 | 1579125150 | 4420 | 4420 | 4420 | 4420 | 2 |
| 408 | 20240219 | 114600 | 1579116310 | 4420 | 4420 | 4420 | 4420 | 224 |
| 409 | 20240219 | 114500 | 1578126230 | 4415 | 4425 | 4425 | 4415 | 2453 |
| 410 | 20240219 | 114400 | 1567284050 | 4435 | 4430 | 4435 | 4420 | 326 |
| 411 | 20240219 | 114300 | 1565842120 | 4425 | 4425 | 4425 | 4425 | 262 |
| 412 | 20240219 | 114200 | 1564682770 | 4425 | 4430 | 4435 | 4425 | 6850 |
| 413 | 20240219 | 114100 | 1534348645 | 4435 | 4435 | 4435 | 4435 | 2179 |
| 414 | 20240219 | 114000 | 1524684780 | 4435 | 4430 | 4435 | 4430 | 975 |
| 415 | 20240219 | 113900 | 1520363715 | 4435 | 4430 | 4435 | 4430 | 164 |
| 416 | 20240219 | 113800 | 1519637190 | 4430 | 4425 | 4430 | 4425 | 369 |
| 417 | 20240219 | 113700 | 1518004360 | 4420 | 4420 | 4420 | 4420 | 140 |
| 418 | 20240219 | 113600 | 1517385560 | 4420 | 4420 | 4420 | 4420 | 0 |
| 419 | 20240219 | 113500 | 1517385560 | 4420 | 4420 | 4420 | 4420 | 426 |
| 420 | 20240219 | 113400 | 1515502640 | 4420 | 4420 | 4420 | 4420 | 10 |
| 421 | 20240219 | 113300 | 1515458440 | 4420 | 4420 | 4420 | 4420 | 60 |
| 422 | 20240219 | 113200 | 1515193240 | 4420 | 4415 | 4420 | 4415 | 270 |
| 423 | 20240219 | 113100 | 1514001140 | 4415 | 4420 | 4420 | 4415 | 39 |
| 424 | 20240219 | 113000 | 1513828950 | 4415 | 4415 | 4415 | 4415 | 166 |
| 425 | 20240219 | 112900 | 1513096060 | 4415 | 4415 | 4415 | 4415 | 1236 |
| 426 | 20240219 | 112800 | 1507639120 | 4415 | 4415 | 4415 | 4415 | 290 |
| 427 | 20240219 | 112700 | 1506358770 | 4420 | 4420 | 4420 | 4420 | 509 |
| 428 | 20240219 | 112600 | 1504108990 | 4420 | 4420 | 4420 | 4420 | 1828 |
| 429 | 20240219 | 112500 | 1496029230 | 4420 | 4420 | 4420 | 4420 | 0 |
| 430 | 20240219 | 112400 | 1496029230 | 4420 | 4425 | 4425 | 4420 | 456 |
| 431 | 20240219 | 112300 | 1494013510 | 4425 | 4425 | 4425 | 4425 | 5 |
| 432 | 20240219 | 112200 | 1493991385 | 4415 | 4415 | 4415 | 4415 | 87 |
| 433 | 20240219 | 112100 | 1493607280 | 4415 | 4425 | 4425 | 4415 | 2331 |
| 434 | 20240219 | 112000 | 1483307540 | 4430 | 4430 | 4430 | 4430 | 3 |
| 435 | 20240219 | 111900 | 1483294250 | 4420 | 4420 | 4420 | 4420 | 2061 |
| 436 | 20240219 | 111800 | 1474184630 | 4420 | 4415 | 4420 | 4415 | 115 |
| 437 | 20240219 | 111700 | 1473676750 | 4415 | 4415 | 4415 | 4415 | 168 |
| 438 | 20240219 | 111600 | 1472935030 | 4415 | 4420 | 4420 | 4415 | 300 |
| 439 | 20240219 | 111500 | 1471609530 | 4415 | 4415 | 4415 | 4415 | 613 |
| 440 | 20240219 | 111400 | 1468903135 | 4415 | 4415 | 4415 | 4415 | 763 |
| 441 | 20240219 | 111300 | 1465534490 | 4420 | 4430 | 4430 | 4420 | 3020 |
| 442 | 20240219 | 111200 | 1452185990 | 4430 | 4420 | 4435 | 4420 | 391 |
| 443 | 20240219 | 111100 | 1450456900 | 4435 | 4425 | 4435 | 4425 | 745 |
| 444 | 20240219 | 111000 | 1447160005 | 4435 | 4435 | 4435 | 4435 | 3124 |
| 445 | 20240219 | 110900 | 1433305065 | 4435 | 4430 | 4435 | 4425 | 2362 |
| 446 | 20240219 | 110800 | 1422834955 | 4435 | 4440 | 4440 | 4435 | 1071 |
| 447 | 20240219 | 110700 | 1418084920 | 4445 | 4445 | 4445 | 4445 | 30 |
| 448 | 20240219 | 110600 | 1417951570 | 4435 | 4450 | 4450 | 4435 | 1295 |
| 449 | 20240219 | 110500 | 1412201620 | 4450 | 4450 | 4450 | 4445 | 1800 |
| 450 | 20240219 | 110400 | 1404192675 | 4450 | 4430 | 4450 | 4430 | 4858 |
| 451 | 20240219 | 110300 | 1382615775 | 4430 | 4430 | 4430 | 4430 | 1065 |
| 452 | 20240219 | 110200 | 1377897825 | 4435 | 4435 | 4435 | 4435 | 28 |
| 453 | 20240219 | 110100 | 1377773645 | 4430 | 4435 | 4435 | 4430 | 76 |
| 454 | 20240219 | 110000 | 1377436635 | 4430 | 4435 | 4435 | 4430 | 121 |
| 455 | 20240219 | 105900 | 1376900405 | 4435 | 4440 | 4440 | 4435 | 702 |
| 456 | 20240219 | 105800 | 1373787025 | 4440 | 4435 | 4440 | 4430 | 486 |
| 457 | 20240219 | 105700 | 1371632785 | 4440 | 4445 | 4445 | 4440 | 285 |
| 458 | 20240219 | 105600 | 1370367190 | 4445 | 4440 | 4445 | 4440 | 572 |
| 459 | 20240219 | 105500 | 1367826890 | 4440 | 4435 | 4440 | 4435 | 5752 |
| 460 | 20240219 | 105400 | 1342298010 | 4440 | 4440 | 4440 | 4435 | 469 |
| 461 | 20240219 | 105300 | 1340217220 | 4440 | 4435 | 4440 | 4435 | 1103 |
| 462 | 20240219 | 105200 | 1335320550 | 4435 | 4430 | 4440 | 4430 | 639 |
| 463 | 20240219 | 105100 | 1332488855 | 4430 | 4420 | 4430 | 4415 | 4119 |
| 464 | 20240219 | 105000 | 1314282880 | 4420 | 4430 | 4430 | 4420 | 974 |
| 465 | 20240219 | 104900 | 1309977500 | 4430 | 4435 | 4435 | 4430 | 425 |
| 466 | 20240219 | 104800 | 1308094705 | 4430 | 4435 | 4440 | 4430 | 810 |
| 467 | 20240219 | 104700 | 1304503815 | 4440 | 4430 | 4440 | 4430 | 514 |
| 468 | 20240219 | 104600 | 1302223590 | 4435 | 4430 | 4435 | 4430 | 2437 |
| 469 | 20240219 | 104500 | 1291427630 | 4430 | 4435 | 4435 | 4430 | 794 |
| 470 | 20240219 | 104400 | 1287906475 | 4430 | 4430 | 4430 | 4430 | 231 |
| 471 | 20240219 | 104300 | 1286883145 | 4415 | 4415 | 4425 | 4415 | 405 |
| 472 | 20240219 | 104200 | 1285092420 | 4415 | 4415 | 4415 | 4410 | 86 |
| 473 | 20240219 | 104100 | 1284713135 | 4415 | 4410 | 4415 | 4410 | 438 |
| 474 | 20240219 | 104000 | 1282781545 | 4410 | 4410 | 4420 | 4410 | 1690 |
| 475 | 20240219 | 103900 | 1275328595 | 4410 | 4425 | 4425 | 4410 | 160 |
| 476 | 20240219 | 103800 | 1274621000 | 4425 | 4425 | 4425 | 4425 | 0 |
| 477 | 20240219 | 103700 | 1274621000 | 4425 | 4425 | 4425 | 4425 | 127 |
| 478 | 20240219 | 103600 | 1274059025 | 4435 | 4415 | 4435 | 4415 | 100 |
| 479 | 20240219 | 103500 | 1273616085 | 4410 | 4410 | 4410 | 4410 | 290 |
| 480 | 20240219 | 103400 | 1272337185 | 4410 | 4420 | 4420 | 4410 | 1888 |
| 481 | 20240219 | 103300 | 1263999510 | 4425 | 4435 | 4435 | 4425 | 294 |
| 482 | 20240219 | 103200 | 1262697205 | 4435 | 4415 | 4440 | 4415 | 4645 |
| 483 | 20240219 | 103100 | 1242125900 | 4415 | 4420 | 4420 | 4415 | 243 |
| 484 | 20240219 | 103000 | 1241052870 | 4410 | 4420 | 4420 | 4410 | 566 |
| 485 | 20240219 | 102900 | 1238554160 | 4420 | 4420 | 4425 | 4420 | 416 |
| 486 | 20240219 | 102800 | 1236715435 | 4420 | 4425 | 4430 | 4420 | 953 |
| 487 | 20240219 | 102700 | 1232498880 | 4430 | 4425 | 4430 | 4425 | 120 |
| 488 | 20240219 | 102600 | 1231967830 | 4420 | 4415 | 4420 | 4415 | 1278 |
| 489 | 20240219 | 102500 | 1226319120 | 4415 | 4415 | 4415 | 4415 | 18 |
| 490 | 20240219 | 102400 | 1226239650 | 4420 | 4410 | 4420 | 4410 | 697 |
| 491 | 20240219 | 102300 | 1223162280 | 4410 | 4410 | 4410 | 4410 | 57 |
| 492 | 20240219 | 102200 | 1222910910 | 4410 | 4410 | 4415 | 4410 | 656 |
| 493 | 20240219 | 102100 | 1220017805 | 4410 | 4410 | 4410 | 4410 | 831 |
| 494 | 20240219 | 102000 | 1216353095 | 4410 | 4420 | 4420 | 4410 | 1444 |
| 495 | 20240219 | 101900 | 1209984875 | 4410 | 4410 | 4410 | 4410 | 500 |
| 496 | 20240219 | 101800 | 1207779875 | 4410 | 4410 | 4410 | 4410 | 10 |
| 497 | 20240219 | 101700 | 1207735775 | 4410 | 4410 | 4410 | 4410 | 422 |
| 498 | 20240219 | 101600 | 1205874755 | 4410 | 4420 | 4420 | 4410 | 127 |
| 499 | 20240219 | 101500 | 1205314585 | 4420 | 4415 | 4420 | 4415 | 508 |
| 500 | 20240219 | 101400 | 1203069235 | 4420 | 4415 | 4420 | 4410 | 1114 |
| 501 | 20240219 | 101300 | 1198151880 | 4415 | 4420 | 4420 | 4415 | 78 |
| 502 | 20240219 | 101200 | 1197807130 | 4420 | 4415 | 4420 | 4415 | 3195 |
| 503 | 20240219 | 101100 | 1183686295 | 4410 | 4410 | 4415 | 4405 | 1520 |
| 504 | 20240219 | 101000 | 1176982590 | 4410 | 4405 | 4410 | 4405 | 301 |
| 505 | 20240219 | 100900 | 1175656520 | 4410 | 4410 | 4410 | 4405 | 1240 |
| 506 | 20240219 | 100800 | 1170188125 | 4410 | 4405 | 4410 | 4405 | 747 |
| 507 | 20240219 | 100700 | 1166896950 | 4405 | 4405 | 4405 | 4405 | 500 |
| 508 | 20240219 | 100600 | 1164694450 | 4405 | 4395 | 4405 | 4390 | 2177 |
| 509 | 20240219 | 100500 | 1155120820 | 4395 | 4400 | 4400 | 4395 | 9961 |
| 510 | 20240219 | 100400 | 1111294880 | 4405 | 4410 | 4410 | 4405 | 8813 |
| 511 | 20240219 | 100300 | 1072459545 | 4410 | 4410 | 4410 | 4405 | 426 |
| 512 | 20240219 | 100200 | 1070581385 | 4410 | 4420 | 4420 | 4410 | 648 |
| 513 | 20240219 | 100100 | 1067723595 | 4420 | 4415 | 4420 | 4405 | 11480 |
| 514 | 20240219 | 100000 | 1017087530 | 4415 | 4425 | 4425 | 4415 | 4432 |
| 515 | 20240219 | 095900 | 997500680 | 4425 | 4425 | 4425 | 4420 | 737 |
| 516 | 20240219 | 095800 | 994242130 | 4425 | 4425 | 4425 | 4420 | 2006 |
| 517 | 20240219 | 095700 | 985366085 | 4425 | 4430 | 4430 | 4425 | 2485 |
| 518 | 20240219 | 095600 | 974369060 | 4430 | 4435 | 4435 | 4430 | 1826 |
| 519 | 20240219 | 095500 | 966279480 | 4430 | 4435 | 4435 | 4430 | 1510 |
| 520 | 20240219 | 095400 | 959583120 | 4435 | 4450 | 4450 | 4435 | 421 |
| 521 | 20240219 | 095300 | 957711365 | 4450 | 4450 | 4450 | 4440 | 1043 |
| 522 | 20240219 | 095200 | 953075025 | 4450 | 4450 | 4450 | 4450 | 1849 |
| 523 | 20240219 | 095100 | 944846975 | 4450 | 4450 | 4455 | 4445 | 936 |
| 524 | 20240219 | 095000 | 940683150 | 4450 | 4445 | 4450 | 4440 | 2974 |
| 525 | 20240219 | 094900 | 927463595 | 4440 | 4440 | 4440 | 4440 | 1808 |
| 526 | 20240219 | 094800 | 919436075 | 4440 | 4445 | 4445 | 4440 | 11 |
| 527 | 20240219 | 094700 | 919387210 | 4445 | 4440 | 4445 | 4440 | 115 |
| 528 | 20240219 | 094600 | 918876565 | 4440 | 4445 | 4445 | 4440 | 106 |
| 529 | 20240219 | 094500 | 918405675 | 4440 | 4440 | 4445 | 4440 | 411 |
| 530 | 20240219 | 094400 | 916580785 | 4445 | 4435 | 4445 | 4435 | 563 |
| 531 | 20240219 | 094300 | 914083860 | 4435 | 4430 | 4445 | 4430 | 4551 |
| 532 | 20240219 | 094200 | 893921125 | 4430 | 4440 | 4440 | 4430 | 5559 |
| 533 | 20240219 | 094100 | 869276160 | 4440 | 4445 | 4450 | 4440 | 1055 |
| 534 | 20240219 | 094000 | 864591820 | 4445 | 4450 | 4455 | 4445 | 4923 |
| 535 | 20240219 | 093900 | 842698350 | 4455 | 4450 | 4455 | 4450 | 372 |
| 536 | 20240219 | 093800 | 841041640 | 4455 | 4455 | 4455 | 4450 | 748 |
| 537 | 20240219 | 093700 | 837712985 | 4455 | 4450 | 4455 | 4450 | 432 |
| 538 | 20240219 | 093600 | 835790210 | 4450 | 4455 | 4455 | 4445 | 2001 |
| 539 | 20240219 | 093500 | 826894200 | 4450 | 4450 | 4450 | 4440 | 2558 |
| 540 | 20240219 | 093400 | 815517380 | 4450 | 4455 | 4455 | 4445 | 3119 |
| 541 | 20240219 | 093300 | 801642770 | 4455 | 4460 | 4465 | 4450 | 4845 |
| 542 | 20240219 | 093200 | 780039640 | 4460 | 4460 | 4460 | 4455 | 1865 |
| 543 | 20240219 | 093100 | 771722435 | 4460 | 4450 | 4460 | 4445 | 2021 |
| 544 | 20240219 | 093000 | 762715485 | 4455 | 4445 | 4455 | 4440 | 1424 |
| 545 | 20240219 | 092900 | 756385785 | 4440 | 4450 | 4450 | 4440 | 2897 |
| 546 | 20240219 | 092800 | 743504075 | 4460 | 4455 | 4460 | 4450 | 1672 |
| 547 | 20240219 | 092700 | 736059300 | 4455 | 4455 | 4460 | 4450 | 4598 |
| 548 | 20240219 | 092600 | 715579035 | 4455 | 4455 | 4460 | 4455 | 881 |
| 549 | 20240219 | 092500 | 711650140 | 4455 | 4460 | 4465 | 4455 | 1929 |
| 550 | 20240219 | 092400 | 703047465 | 4460 | 4465 | 4465 | 4460 | 1758 |
| 551 | 20240219 | 092300 | 695199110 | 4465 | 4460 | 4470 | 4460 | 5237 |
| 552 | 20240219 | 092200 | 671811875 | 4460 | 4455 | 4465 | 4455 | 3607 |
| 553 | 20240219 | 092100 | 655727465 | 4455 | 4455 | 4460 | 4450 | 7802 |
| 554 | 20240219 | 092000 | 620960005 | 4460 | 4465 | 4470 | 4455 | 3860 |
| 555 | 20240219 | 091900 | 603746090 | 4460 | 4475 | 4475 | 4460 | 7725 |
| 556 | 20240219 | 091800 | 569207060 | 4470 | 4485 | 4490 | 4470 | 7161 |
| 557 | 20240219 | 091700 | 537116350 | 4485 | 4475 | 4500 | 4470 | 19323 |
| 558 | 20240219 | 091600 | 450360900 | 4475 | 4440 | 4475 | 4440 | 23471 |
| 559 | 20240219 | 091500 | 345777100 | 4440 | 4450 | 4450 | 4440 | 4449 |
| 560 | 20240219 | 091400 | 326003515 | 4450 | 4455 | 4455 | 4445 | 13618 |
| 561 | 20240219 | 091300 | 265405220 | 4455 | 4440 | 4455 | 4435 | 7788 |
| 562 | 20240219 | 091200 | 230749015 | 4435 | 4420 | 4450 | 4420 | 11442 |
| 563 | 20240219 | 091100 | 180010085 | 4420 | 4405 | 4420 | 4400 | 5852 |
| 564 | 20240219 | 091000 | 154168910 | 4400 | 4400 | 4410 | 4400 | 5187 |
| 565 | 20240219 | 090900 | 131318680 | 4405 | 4405 | 4405 | 4400 | 290 |
| 566 | 20240219 | 090800 | 130041380 | 4410 | 4405 | 4410 | 4395 | 3420 |
| 567 | 20240219 | 090700 | 114978065 | 4405 | 4410 | 4420 | 4405 | 2678 |
| 568 | 20240219 | 090600 | 103159190 | 4410 | 4375 | 4410 | 4375 | 6260 |
| 569 | 20240219 | 090500 | 75651075 | 4365 | 4370 | 4385 | 4360 | 1207 |
| 570 | 20240219 | 090400 | 70365015 | 4370 | 4365 | 4370 | 4360 | 1585 |
| 571 | 20240219 | 090300 | 63447920 | 4365 | 4370 | 4370 | 4365 | 2193 |
| 572 | 20240219 | 090200 | 53872680 | 4370 | 4380 | 4390 | 4365 | 6376 |
| 573 | 20240219 | 090100 | 25954430 | 4380 | 4375 | 4385 | 4375 | 1884 |
| 574 | 20240219 | 090000 | 17698090 | 4365 | 4360 | 4375 | 4360 | 3112 |