29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 3349 |
| 3 | 20240219 | 185200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20240219 | 185100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20240219 | 185000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20240219 | 184900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20240219 | 184800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20240219 | 184700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20240219 | 184600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20240219 | 184500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20240219 | 184400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20240219 | 184300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20240219 | 184200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20240219 | 184100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20240219 | 184000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20240219 | 183900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20240219 | 183800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20240219 | 183700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20240219 | 183600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20240219 | 183500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20240219 | 183400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20240219 | 183300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20240219 | 183200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20240219 | 183100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20240219 | 183000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20240219 | 182900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20240219 | 182800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20240219 | 182700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20240219 | 182600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20240219 | 182500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20240219 | 182400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20240219 | 182300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 3349 |
| 33 | 20240219 | 182200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20240219 | 182100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20240219 | 182000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20240219 | 181900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20240219 | 181800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20240219 | 181700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20240219 | 181600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20240219 | 181500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20240219 | 181400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20240219 | 181300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20240219 | 181200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20240219 | 181100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20240219 | 181000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20240219 | 180900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20240219 | 180800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20240219 | 180700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20240219 | 180600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20240219 | 180500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20240219 | 180400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20240219 | 180300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20240219 | 180200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20240219 | 180100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20240219 | 180000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20240219 | 175900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20240219 | 175800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20240219 | 175700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20240219 | 175600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20240219 | 175500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20240219 | 175400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20240219 | 175300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 3349 |
| 63 | 20240219 | 175200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20240219 | 175100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20240219 | 175000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20240219 | 174900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20240219 | 174800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20240219 | 174700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20240219 | 174600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20240219 | 174500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20240219 | 174400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20240219 | 174300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20240219 | 174200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20240219 | 174100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20240219 | 174000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20240219 | 173900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20240219 | 173800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20240219 | 173700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20240219 | 173600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20240219 | 173500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20240219 | 173400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20240219 | 173300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20240219 | 173200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20240219 | 173100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20240219 | 173000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20240219 | 172900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20240219 | 172800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20240219 | 172700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20240219 | 172600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20240219 | 172500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20240219 | 172400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20240219 | 172300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 3349 |
| 93 | 20240219 | 172200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20240219 | 172100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20240219 | 172000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20240219 | 171900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20240219 | 171800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20240219 | 171700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20240219 | 171600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20240219 | 171500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20240219 | 171400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20240219 | 171300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20240219 | 171200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20240219 | 171100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20240219 | 171000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20240219 | 170900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20240219 | 170800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20240219 | 170700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20240219 | 170600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20240219 | 170500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20240219 | 170400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20240219 | 170300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20240219 | 170200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20240219 | 170100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20240219 | 170000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20240219 | 165900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20240219 | 165800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20240219 | 165700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20240219 | 165600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20240219 | 165500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20240219 | 165400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20240219 | 165300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 3349 |
| 123 | 20240219 | 165200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20240219 | 165100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20240219 | 165000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20240219 | 164900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20240219 | 164800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20240219 | 164700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20240219 | 164600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20240219 | 164500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20240219 | 164400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20240219 | 164300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20240219 | 164200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20240219 | 164100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20240219 | 164000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20240219 | 163900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20240219 | 163800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20240219 | 163700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20240219 | 163600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20240219 | 163500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20240219 | 163400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20240219 | 163300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20240219 | 163200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20240219 | 163100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20240219 | 163000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20240219 | 162900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20240219 | 162800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20240219 | 162700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20240219 | 162600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20240219 | 162500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20240219 | 162400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20240219 | 162300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 3349 |
| 153 | 20240219 | 162200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20240219 | 162100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20240219 | 162000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20240219 | 161900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20240219 | 161800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20240219 | 161700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20240219 | 161600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20240219 | 161500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20240219 | 161400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20240219 | 161300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20240219 | 161200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20240219 | 161100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20240219 | 161000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20240219 | 160900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20240219 | 160800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20240219 | 160700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20240219 | 160600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20240219 | 160500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20240219 | 160400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20240219 | 160300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20240219 | 160200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20240219 | 160100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20240219 | 160000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20240219 | 155900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20240219 | 155800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20240219 | 155700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20240219 | 155600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20240219 | 155500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20240219 | 155400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20240219 | 155300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 3349 |
| 183 | 20240219 | 155200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20240219 | 155100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20240219 | 155000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20240219 | 154900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20240219 | 154800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20240219 | 154700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20240219 | 154600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20240219 | 154500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20240219 | 154400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20240219 | 154300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20240219 | 154200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20240219 | 154100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20240219 | 154000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20240219 | 153900 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20240219 | 153800 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20240219 | 153700 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20240219 | 153600 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20240219 | 153500 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20240219 | 153400 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20240219 | 153300 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20240219 | 153200 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20240219 | 153100 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 205 | 20240219 | 153000 | 2977130690 | 6380 | 6380 | 6380 | 6380 | 3349 |
| 206 | 20240219 | 152900 | 2955764070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 207 | 20240219 | 152800 | 2955764070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 208 | 20240219 | 152700 | 2955764070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 209 | 20240219 | 152600 | 2955764070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 210 | 20240219 | 152500 | 2955764070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 211 | 20240219 | 152400 | 2955764070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 212 | 20240219 | 152300 | 2955764070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 213 | 20240219 | 152200 | 2955764070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 214 | 20240219 | 152100 | 2955764070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 215 | 20240219 | 152000 | 2955764070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 216 | 20240219 | 151900 | 2955764070 | 6380 | 6380 | 6380 | 6370 | 642 |
| 217 | 20240219 | 151800 | 2951670110 | 6380 | 6360 | 6380 | 6360 | 276 |
| 218 | 20240219 | 151700 | 2949912010 | 6360 | 6360 | 6370 | 6360 | 904 |
| 219 | 20240219 | 151600 | 2944162440 | 6360 | 6360 | 6370 | 6360 | 32 |
| 220 | 20240219 | 151500 | 2943958710 | 6360 | 6380 | 6380 | 6360 | 109 |
| 221 | 20240219 | 151400 | 2943264420 | 6370 | 6360 | 6370 | 6360 | 103 |
| 222 | 20240219 | 151300 | 2942608360 | 6360 | 6360 | 6360 | 6360 | 393 |
| 223 | 20240219 | 151200 | 2940108880 | 6370 | 6360 | 6370 | 6360 | 25 |
| 224 | 20240219 | 151100 | 2939949710 | 6360 | 6360 | 6360 | 6360 | 10 |
| 225 | 20240219 | 151000 | 2939886110 | 6360 | 6370 | 6370 | 6350 | 5508 |
| 226 | 20240219 | 150900 | 2904896800 | 6380 | 6380 | 6380 | 6380 | 100 |
| 227 | 20240219 | 150800 | 2904258800 | 6360 | 6380 | 6380 | 6360 | 99 |
| 228 | 20240219 | 150700 | 2903628740 | 6380 | 6360 | 6380 | 6360 | 1523 |
| 229 | 20240219 | 150600 | 2893925200 | 6370 | 6370 | 6370 | 6370 | 46 |
| 230 | 20240219 | 150500 | 2893632180 | 6360 | 6360 | 6360 | 6360 | 3 |
| 231 | 20240219 | 150400 | 2893613100 | 6360 | 6370 | 6370 | 6360 | 388 |
| 232 | 20240219 | 150300 | 2891145410 | 6370 | 6370 | 6370 | 6370 | 0 |
| 233 | 20240219 | 150200 | 2891145410 | 6370 | 6370 | 6370 | 6370 | 176 |
| 234 | 20240219 | 150100 | 2890024290 | 6370 | 6370 | 6370 | 6370 | 482 |
| 235 | 20240219 | 150000 | 2886953950 | 6360 | 6360 | 6360 | 6360 | 159 |
| 236 | 20240219 | 145900 | 2885942710 | 6360 | 6360 | 6360 | 6360 | 164 |
| 237 | 20240219 | 145800 | 2884899670 | 6360 | 6370 | 6370 | 6360 | 500 |
| 238 | 20240219 | 145700 | 2881714820 | 6370 | 6380 | 6380 | 6370 | 177 |
| 239 | 20240219 | 145600 | 2880585630 | 6380 | 6360 | 6380 | 6360 | 1122 |
| 240 | 20240219 | 145500 | 2873447260 | 6360 | 6360 | 6370 | 6360 | 159 |
| 241 | 20240219 | 145400 | 2872434910 | 6360 | 6360 | 6360 | 6360 | 782 |
| 242 | 20240219 | 145300 | 2867461390 | 6360 | 6360 | 6360 | 6360 | 216 |
| 243 | 20240219 | 145200 | 2866087630 | 6360 | 6360 | 6360 | 6360 | 77 |
| 244 | 20240219 | 145100 | 2865597910 | 6360 | 6370 | 6370 | 6360 | 1404 |
| 245 | 20240219 | 145000 | 2856663940 | 6370 | 6370 | 6370 | 6370 | 554 |
| 246 | 20240219 | 144900 | 2853134960 | 6370 | 6370 | 6370 | 6370 | 110 |
| 247 | 20240219 | 144800 | 2852434260 | 6380 | 6370 | 6380 | 6370 | 1609 |
| 248 | 20240219 | 144700 | 2842172920 | 6380 | 6370 | 6380 | 6370 | 941 |
| 249 | 20240219 | 144600 | 2836173120 | 6370 | 6370 | 6370 | 6370 | 95 |
| 250 | 20240219 | 144500 | 2835567970 | 6370 | 6370 | 6370 | 6370 | 411 |
| 251 | 20240219 | 144400 | 2832949900 | 6370 | 6380 | 6380 | 6370 | 81 |
| 252 | 20240219 | 144300 | 2832433690 | 6380 | 6370 | 6380 | 6370 | 249 |
| 253 | 20240219 | 144200 | 2830847500 | 6370 | 6370 | 6370 | 6370 | 419 |
| 254 | 20240219 | 144100 | 2828178470 | 6370 | 6370 | 6370 | 6370 | 239 |
| 255 | 20240219 | 144000 | 2826656040 | 6370 | 6370 | 6380 | 6370 | 826 |
| 256 | 20240219 | 143900 | 2821394210 | 6380 | 6370 | 6380 | 6370 | 597 |
| 257 | 20240219 | 143800 | 2817589320 | 6380 | 6370 | 6380 | 6370 | 120 |
| 258 | 20240219 | 143700 | 2816824890 | 6370 | 6380 | 6380 | 6370 | 1021 |
| 259 | 20240219 | 143600 | 2810318120 | 6370 | 6370 | 6370 | 6370 | 1291 |
| 260 | 20240219 | 143500 | 2802094450 | 6370 | 6370 | 6370 | 6370 | 15 |
| 261 | 20240219 | 143400 | 2801998900 | 6370 | 6370 | 6370 | 6370 | 200 |
| 262 | 20240219 | 143300 | 2800724900 | 6370 | 6360 | 6370 | 6360 | 646 |
| 263 | 20240219 | 143200 | 2796610760 | 6360 | 6350 | 6360 | 6350 | 497 |
| 264 | 20240219 | 143100 | 2793449920 | 6360 | 6350 | 6360 | 6350 | 781 |
| 265 | 20240219 | 143000 | 2788483070 | 6350 | 6350 | 6350 | 6350 | 433 |
| 266 | 20240219 | 142900 | 2785733520 | 6350 | 6350 | 6360 | 6350 | 993 |
| 267 | 20240219 | 142800 | 2779422970 | 6350 | 6360 | 6360 | 6350 | 120 |
| 268 | 20240219 | 142700 | 2778660870 | 6350 | 6360 | 6360 | 6350 | 303 |
| 269 | 20240219 | 142600 | 2776736160 | 6360 | 6350 | 6360 | 6350 | 1266 |
| 270 | 20240219 | 142500 | 2768689740 | 6350 | 6350 | 6360 | 6350 | 144 |
| 271 | 20240219 | 142400 | 2767775140 | 6350 | 6360 | 6360 | 6350 | 854 |
| 272 | 20240219 | 142300 | 2762345950 | 6360 | 6360 | 6360 | 6360 | 673 |
| 273 | 20240219 | 142200 | 2758065670 | 6360 | 6350 | 6360 | 6350 | 193 |
| 274 | 20240219 | 142100 | 2756838910 | 6360 | 6350 | 6360 | 6350 | 295 |
| 275 | 20240219 | 142000 | 2754964820 | 6350 | 6360 | 6360 | 6350 | 559 |
| 276 | 20240219 | 141900 | 2751414870 | 6350 | 6350 | 6350 | 6350 | 141 |
| 277 | 20240219 | 141800 | 2750519520 | 6350 | 6350 | 6350 | 6350 | 175 |
| 278 | 20240219 | 141700 | 2749408270 | 6350 | 6350 | 6350 | 6350 | 715 |
| 279 | 20240219 | 141600 | 2744868020 | 6350 | 6360 | 6360 | 6350 | 170 |
| 280 | 20240219 | 141500 | 2743788320 | 6350 | 6350 | 6350 | 6350 | 160 |
| 281 | 20240219 | 141400 | 2742772320 | 6350 | 6350 | 6350 | 6350 | 341 |
| 282 | 20240219 | 141300 | 2740606970 | 6350 | 6360 | 6370 | 6350 | 677 |
| 283 | 20240219 | 141200 | 2736307460 | 6360 | 6350 | 6360 | 6350 | 1832 |
| 284 | 20240219 | 141100 | 2724658600 | 6350 | 6350 | 6350 | 6350 | 348 |
| 285 | 20240219 | 141000 | 2722448800 | 6350 | 6350 | 6350 | 6350 | 619 |
| 286 | 20240219 | 140900 | 2718518150 | 6350 | 6350 | 6350 | 6350 | 346 |
| 287 | 20240219 | 140800 | 2716321050 | 6350 | 6350 | 6360 | 6350 | 227 |
| 288 | 20240219 | 140700 | 2714879590 | 6350 | 6360 | 6360 | 6350 | 242 |
| 289 | 20240219 | 140600 | 2713341800 | 6360 | 6360 | 6360 | 6360 | 190 |
| 290 | 20240219 | 140500 | 2712133400 | 6370 | 6360 | 6370 | 6360 | 346 |
| 291 | 20240219 | 140400 | 2709932830 | 6360 | 6360 | 6360 | 6360 | 648 |
| 292 | 20240219 | 140300 | 2705811550 | 6360 | 6350 | 6360 | 6350 | 241 |
| 293 | 20240219 | 140200 | 2704280020 | 6350 | 6340 | 6360 | 6340 | 505 |
| 294 | 20240219 | 140100 | 2701074590 | 6340 | 6350 | 6350 | 6340 | 34639 |
| 295 | 20240219 | 140000 | 2481388720 | 6350 | 6350 | 6350 | 6350 | 194 |
| 296 | 20240219 | 135900 | 2480156820 | 6350 | 6350 | 6360 | 6350 | 64 |
| 297 | 20240219 | 135800 | 2479750410 | 6350 | 6350 | 6350 | 6350 | 687 |
| 298 | 20240219 | 135700 | 2475387960 | 6350 | 6340 | 6350 | 6340 | 7236 |
| 299 | 20240219 | 135600 | 2429440360 | 6340 | 6340 | 6340 | 6340 | 59 |
| 300 | 20240219 | 135500 | 2429066300 | 6340 | 6340 | 6350 | 6340 | 6615 |
| 301 | 20240219 | 135400 | 2387126780 | 6340 | 6340 | 6350 | 6340 | 23412 |
| 302 | 20240219 | 135300 | 2238683530 | 6340 | 6350 | 6350 | 6340 | 5635 |
| 303 | 20240219 | 135200 | 2202901470 | 6350 | 6350 | 6350 | 6350 | 136 |
| 304 | 20240219 | 135100 | 2202037870 | 6350 | 6350 | 6350 | 6350 | 642 |
| 305 | 20240219 | 135000 | 2197961170 | 6350 | 6350 | 6350 | 6350 | 158 |
| 306 | 20240219 | 134900 | 2196957870 | 6350 | 6350 | 6360 | 6350 | 239 |
| 307 | 20240219 | 134800 | 2195439220 | 6350 | 6350 | 6350 | 6350 | 700 |
| 308 | 20240219 | 134700 | 2190994220 | 6350 | 6350 | 6360 | 6350 | 253 |
| 309 | 20240219 | 134600 | 2189387310 | 6370 | 6350 | 6370 | 6350 | 358 |
| 310 | 20240219 | 134500 | 2187112580 | 6350 | 6360 | 6360 | 6350 | 680 |
| 311 | 20240219 | 134400 | 2182789530 | 6350 | 6360 | 6360 | 6350 | 411 |
| 312 | 20240219 | 134300 | 2180177920 | 6360 | 6360 | 6360 | 6360 | 90 |
| 313 | 20240219 | 134200 | 2179605520 | 6360 | 6360 | 6360 | 6360 | 651 |
| 314 | 20240219 | 134100 | 2175465160 | 6360 | 6360 | 6360 | 6360 | 287 |
| 315 | 20240219 | 134000 | 2173639840 | 6370 | 6370 | 6380 | 6360 | 81 |
| 316 | 20240219 | 133900 | 2173124150 | 6370 | 6360 | 6370 | 6360 | 1617 |
| 317 | 20240219 | 133800 | 2162839810 | 6360 | 6360 | 6370 | 6350 | 2597 |
| 318 | 20240219 | 133700 | 2146320790 | 6360 | 6360 | 6360 | 6360 | 432 |
| 319 | 20240219 | 133600 | 2143573270 | 6360 | 6360 | 6360 | 6360 | 428 |
| 320 | 20240219 | 133500 | 2140851190 | 6360 | 6370 | 6370 | 6360 | 247 |
| 321 | 20240219 | 133400 | 2139279470 | 6360 | 6370 | 6370 | 6360 | 221 |
| 322 | 20240219 | 133300 | 2137872470 | 6370 | 6360 | 6370 | 6360 | 140 |
| 323 | 20240219 | 133200 | 2136980820 | 6370 | 6380 | 6380 | 6360 | 616 |
| 324 | 20240219 | 133100 | 2133057370 | 6360 | 6380 | 6380 | 6360 | 2002 |
| 325 | 20240219 | 133000 | 2120290290 | 6380 | 6340 | 6380 | 6340 | 5704 |
| 326 | 20240219 | 132900 | 2084030730 | 6340 | 6380 | 6390 | 6340 | 45188 |
| 327 | 20240219 | 132800 | 1797018860 | 6380 | 6370 | 6380 | 6370 | 115 |
| 328 | 20240219 | 132700 | 1796285930 | 6370 | 6380 | 6380 | 6370 | 25 |
| 329 | 20240219 | 132600 | 1796126500 | 6380 | 6380 | 6380 | 6380 | 540 |
| 330 | 20240219 | 132500 | 1792681300 | 6380 | 6380 | 6380 | 6380 | 154 |
| 331 | 20240219 | 132400 | 1791698780 | 6380 | 6380 | 6380 | 6380 | 130 |
| 332 | 20240219 | 132300 | 1790869380 | 6390 | 6370 | 6390 | 6370 | 450 |
| 333 | 20240219 | 132200 | 1787998860 | 6370 | 6370 | 6380 | 6370 | 2410 |
| 334 | 20240219 | 132100 | 1772631150 | 6370 | 6370 | 6370 | 6370 | 23 |
| 335 | 20240219 | 132000 | 1772484640 | 6370 | 6370 | 6370 | 6370 | 515 |
| 336 | 20240219 | 131900 | 1769204090 | 6370 | 6380 | 6380 | 6370 | 293 |
| 337 | 20240219 | 131800 | 1767336310 | 6390 | 6390 | 6390 | 6390 | 726 |
| 338 | 20240219 | 131700 | 1762697170 | 6390 | 6390 | 6390 | 6390 | 382 |
| 339 | 20240219 | 131600 | 1760256190 | 6390 | 6380 | 6390 | 6370 | 366 |
| 340 | 20240219 | 131500 | 1757920690 | 6370 | 6370 | 6370 | 6370 | 225 |
| 341 | 20240219 | 131400 | 1756487440 | 6380 | 6380 | 6380 | 6370 | 604 |
| 342 | 20240219 | 131300 | 1752635990 | 6380 | 6380 | 6380 | 6380 | 172 |
| 343 | 20240219 | 131200 | 1751538630 | 6380 | 6380 | 6380 | 6380 | 85 |
| 344 | 20240219 | 131100 | 1750996330 | 6380 | 6390 | 6390 | 6380 | 263 |
| 345 | 20240219 | 131000 | 1749317760 | 6390 | 6380 | 6400 | 6380 | 460 |
| 346 | 20240219 | 130900 | 1746378810 | 6380 | 6380 | 6380 | 6380 | 366 |
| 347 | 20240219 | 130800 | 1744043730 | 6380 | 6380 | 6380 | 6380 | 30 |
| 348 | 20240219 | 130700 | 1743852330 | 6390 | 6390 | 6390 | 6390 | 1141 |
| 349 | 20240219 | 130600 | 1736561340 | 6390 | 6400 | 6400 | 6390 | 438 |
| 350 | 20240219 | 130500 | 1733759840 | 6400 | 6410 | 6410 | 6400 | 69 |
| 351 | 20240219 | 130400 | 1733318040 | 6400 | 6400 | 6400 | 6400 | 397 |
| 352 | 20240219 | 130300 | 1730777240 | 6400 | 6400 | 6400 | 6400 | 274 |
| 353 | 20240219 | 130200 | 1729023640 | 6400 | 6390 | 6400 | 6390 | 239 |
| 354 | 20240219 | 130100 | 1727494190 | 6390 | 6400 | 6400 | 6390 | 391 |
| 355 | 20240219 | 130000 | 1724995690 | 6390 | 6390 | 6400 | 6370 | 648 |
| 356 | 20240219 | 125900 | 1720858390 | 6390 | 6370 | 6390 | 6370 | 1568 |
| 357 | 20240219 | 125800 | 1710841030 | 6370 | 6370 | 6370 | 6370 | 474 |
| 358 | 20240219 | 125700 | 1707821650 | 6370 | 6370 | 6380 | 6370 | 140 |
| 359 | 20240219 | 125600 | 1706929600 | 6370 | 6380 | 6380 | 6370 | 1092 |
| 360 | 20240219 | 125500 | 1699963680 | 6380 | 6380 | 6380 | 6380 | 419 |
| 361 | 20240219 | 125400 | 1697290460 | 6380 | 6380 | 6380 | 6380 | 67 |
| 362 | 20240219 | 125300 | 1696863000 | 6380 | 6380 | 6380 | 6380 | 477 |
| 363 | 20240219 | 125200 | 1693819740 | 6390 | 6380 | 6390 | 6380 | 18 |
| 364 | 20240219 | 125100 | 1693704870 | 6380 | 6390 | 6390 | 6380 | 428 |
| 365 | 20240219 | 125000 | 1690973920 | 6380 | 6380 | 6380 | 6380 | 296 |
| 366 | 20240219 | 124900 | 1689085440 | 6380 | 6380 | 6380 | 6380 | 25 |
| 367 | 20240219 | 124800 | 1688925940 | 6380 | 6380 | 6380 | 6380 | 402 |
| 368 | 20240219 | 124700 | 1686361180 | 6380 | 6380 | 6390 | 6380 | 661 |
| 369 | 20240219 | 124600 | 1682143990 | 6380 | 6380 | 6390 | 6380 | 122 |
| 370 | 20240219 | 124500 | 1681365620 | 6380 | 6400 | 6400 | 6380 | 16 |
| 371 | 20240219 | 124400 | 1681263500 | 6380 | 6380 | 6380 | 6380 | 163 |
| 372 | 20240219 | 124300 | 1680223560 | 6380 | 6380 | 6390 | 6380 | 557 |
| 373 | 20240219 | 124200 | 1676665910 | 6380 | 6380 | 6380 | 6380 | 390 |
| 374 | 20240219 | 124100 | 1674177710 | 6380 | 6380 | 6380 | 6380 | 417 |
| 375 | 20240219 | 124000 | 1671517250 | 6390 | 6390 | 6390 | 6380 | 267 |
| 376 | 20240219 | 123900 | 1669812210 | 6400 | 6410 | 6410 | 6390 | 630 |
| 377 | 20240219 | 123800 | 1665783450 | 6410 | 6410 | 6410 | 6390 | 96 |
| 378 | 20240219 | 123700 | 1665169410 | 6390 | 6390 | 6400 | 6380 | 1673 |
| 379 | 20240219 | 123600 | 1654469670 | 6380 | 6400 | 6400 | 6380 | 43 |
| 380 | 20240219 | 123500 | 1654195290 | 6400 | 6370 | 6400 | 6370 | 1198 |
| 381 | 20240219 | 123400 | 1646535570 | 6380 | 6370 | 6380 | 6370 | 347 |
| 382 | 20240219 | 123300 | 1644323660 | 6380 | 6370 | 6380 | 6370 | 439 |
| 383 | 20240219 | 123200 | 1641526980 | 6380 | 6370 | 6380 | 6370 | 337 |
| 384 | 20240219 | 123100 | 1639377220 | 6370 | 6370 | 6370 | 6370 | 218 |
| 385 | 20240219 | 123000 | 1637988560 | 6370 | 6370 | 6370 | 6370 | 109 |
| 386 | 20240219 | 122900 | 1637294230 | 6370 | 6370 | 6370 | 6370 | 389 |
| 387 | 20240219 | 122800 | 1634816300 | 6370 | 6370 | 6370 | 6370 | 103 |
| 388 | 20240219 | 122700 | 1634160190 | 6370 | 6370 | 6370 | 6370 | 212 |
| 389 | 20240219 | 122600 | 1632809750 | 6370 | 6380 | 6380 | 6370 | 63 |
| 390 | 20240219 | 122500 | 1632408100 | 6390 | 6370 | 6390 | 6370 | 425 |
| 391 | 20240219 | 122400 | 1629696840 | 6370 | 6370 | 6370 | 6370 | 214 |
| 392 | 20240219 | 122300 | 1628333660 | 6370 | 6370 | 6380 | 6370 | 411 |
| 393 | 20240219 | 122200 | 1625715560 | 6370 | 6370 | 6370 | 6370 | 87 |
| 394 | 20240219 | 122100 | 1625161370 | 6380 | 6370 | 6380 | 6370 | 230 |
| 395 | 20240219 | 122000 | 1623696260 | 6370 | 6370 | 6370 | 6370 | 414 |
| 396 | 20240219 | 121900 | 1621059080 | 6380 | 6370 | 6380 | 6370 | 107 |
| 397 | 20240219 | 121800 | 1620377290 | 6370 | 6380 | 6380 | 6370 | 272 |
| 398 | 20240219 | 121700 | 1618644110 | 6370 | 6390 | 6390 | 6370 | 132 |
| 399 | 20240219 | 121600 | 1617803180 | 6390 | 6370 | 6390 | 6370 | 59 |
| 400 | 20240219 | 121500 | 1617427330 | 6370 | 6370 | 6370 | 6370 | 574 |
| 401 | 20240219 | 121400 | 1613770950 | 6360 | 6370 | 6380 | 6360 | 2794 |
| 402 | 20240219 | 121300 | 1595984640 | 6390 | 6370 | 6390 | 6370 | 93 |
| 403 | 20240219 | 121200 | 1595391690 | 6370 | 6380 | 6390 | 6370 | 425 |
| 404 | 20240219 | 121100 | 1592679960 | 6380 | 6370 | 6380 | 6370 | 262 |
| 405 | 20240219 | 121000 | 1591010550 | 6370 | 6370 | 6380 | 6370 | 193 |
| 406 | 20240219 | 120900 | 1589780630 | 6390 | 6380 | 6390 | 6370 | 792 |
| 407 | 20240219 | 120800 | 1584732310 | 6370 | 6370 | 6370 | 6370 | 228 |
| 408 | 20240219 | 120700 | 1583279950 | 6370 | 6370 | 6370 | 6370 | 730 |
| 409 | 20240219 | 120600 | 1578629850 | 6370 | 6370 | 6370 | 6370 | 67 |
| 410 | 20240219 | 120500 | 1578203060 | 6370 | 6370 | 6380 | 6370 | 177 |
| 411 | 20240219 | 120400 | 1577075270 | 6370 | 6380 | 6380 | 6370 | 392 |
| 412 | 20240219 | 120300 | 1574575060 | 6380 | 6390 | 6390 | 6380 | 61 |
| 413 | 20240219 | 120200 | 1574185850 | 6380 | 6380 | 6380 | 6380 | 67 |
| 414 | 20240219 | 120100 | 1573758390 | 6380 | 6380 | 6390 | 6380 | 1183 |
| 415 | 20240219 | 120000 | 1566205630 | 6380 | 6380 | 6380 | 6380 | 11 |
| 416 | 20240219 | 115900 | 1566135450 | 6380 | 6370 | 6380 | 6370 | 222 |
| 417 | 20240219 | 115800 | 1564719310 | 6370 | 6370 | 6370 | 6370 | 623 |
| 418 | 20240219 | 115700 | 1560750800 | 6370 | 6370 | 6380 | 6370 | 90 |
| 419 | 20240219 | 115600 | 1560177490 | 6370 | 6380 | 6380 | 6370 | 180 |
| 420 | 20240219 | 115500 | 1559029840 | 6380 | 6380 | 6380 | 6370 | 897 |
| 421 | 20240219 | 115400 | 1553308330 | 6370 | 6370 | 6380 | 6370 | 79 |
| 422 | 20240219 | 115300 | 1552805050 | 6370 | 6370 | 6370 | 6370 | 145 |
| 423 | 20240219 | 115200 | 1551881400 | 6370 | 6370 | 6370 | 6360 | 406 |
| 424 | 20240219 | 115100 | 1549296710 | 6370 | 6370 | 6370 | 6370 | 157 |
| 425 | 20240219 | 115000 | 1548296620 | 6370 | 6370 | 6370 | 6370 | 8 |
| 426 | 20240219 | 114900 | 1548245660 | 6370 | 6360 | 6380 | 6360 | 320 |
| 427 | 20240219 | 114800 | 1546206630 | 6360 | 6360 | 6360 | 6360 | 617 |
| 428 | 20240219 | 114700 | 1542282510 | 6360 | 6360 | 6360 | 6360 | 51 |
| 429 | 20240219 | 114600 | 1541958150 | 6360 | 6360 | 6360 | 6360 | 58 |
| 430 | 20240219 | 114500 | 1541589270 | 6360 | 6360 | 6360 | 6360 | 591 |
| 431 | 20240219 | 114400 | 1537830510 | 6360 | 6360 | 6360 | 6360 | 59 |
| 432 | 20240219 | 114300 | 1537455270 | 6360 | 6360 | 6360 | 6360 | 530 |
| 433 | 20240219 | 114200 | 1534084470 | 6360 | 6350 | 6360 | 6350 | 542 |
| 434 | 20240219 | 114100 | 1530642320 | 6350 | 6350 | 6350 | 6350 | 77 |
| 435 | 20240219 | 114000 | 1530153370 | 6350 | 6370 | 6370 | 6350 | 20 |
| 436 | 20240219 | 113900 | 1530026270 | 6360 | 6350 | 6360 | 6350 | 606 |
| 437 | 20240219 | 113800 | 1526178140 | 6350 | 6350 | 6360 | 6350 | 145 |
| 438 | 20240219 | 113700 | 1525256840 | 6350 | 6350 | 6350 | 6350 | 23 |
| 439 | 20240219 | 113600 | 1525110790 | 6350 | 6350 | 6360 | 6350 | 495 |
| 440 | 20240219 | 113500 | 1521967390 | 6350 | 6350 | 6350 | 6350 | 155 |
| 441 | 20240219 | 113400 | 1520983140 | 6360 | 6360 | 6360 | 6360 | 3 |
| 442 | 20240219 | 113300 | 1520964060 | 6350 | 6350 | 6360 | 6350 | 965 |
| 443 | 20240219 | 113200 | 1514831310 | 6360 | 6360 | 6370 | 6360 | 314 |
| 444 | 20240219 | 113100 | 1512833970 | 6360 | 6360 | 6360 | 6360 | 549 |
| 445 | 20240219 | 113000 | 1509342330 | 6350 | 6350 | 6350 | 6350 | 557 |
| 446 | 20240219 | 112900 | 1505805380 | 6350 | 6350 | 6360 | 6350 | 613 |
| 447 | 20240219 | 112800 | 1501912640 | 6350 | 6360 | 6360 | 6350 | 16 |
| 448 | 20240219 | 112700 | 1501811030 | 6360 | 6350 | 6360 | 6350 | 4164 |
| 449 | 20240219 | 112600 | 1475369440 | 6350 | 6360 | 6360 | 6350 | 5068 |
| 450 | 20240219 | 112500 | 1443150180 | 6360 | 6360 | 6370 | 6360 | 625 |
| 451 | 20240219 | 112400 | 1439170180 | 6360 | 6360 | 6360 | 6360 | 97 |
| 452 | 20240219 | 112300 | 1438553260 | 6360 | 6360 | 6360 | 6360 | 1023 |
| 453 | 20240219 | 112200 | 1432046980 | 6360 | 6360 | 6360 | 6360 | 280 |
| 454 | 20240219 | 112100 | 1430266180 | 6370 | 6360 | 6370 | 6360 | 124 |
| 455 | 20240219 | 112000 | 1429476580 | 6360 | 6360 | 6360 | 6360 | 469 |
| 456 | 20240219 | 111900 | 1426493740 | 6360 | 6360 | 6360 | 6360 | 295 |
| 457 | 20240219 | 111800 | 1424617540 | 6360 | 6360 | 6360 | 6360 | 46 |
| 458 | 20240219 | 111700 | 1424324980 | 6360 | 6360 | 6360 | 6360 | 546 |
| 459 | 20240219 | 111600 | 1420852420 | 6370 | 6360 | 6370 | 6360 | 530 |
| 460 | 20240219 | 111500 | 1417479270 | 6360 | 6360 | 6360 | 6360 | 80 |
| 461 | 20240219 | 111400 | 1416970470 | 6370 | 6370 | 6370 | 6360 | 366 |
| 462 | 20240219 | 111300 | 1414639790 | 6380 | 6360 | 6380 | 6360 | 1155 |
| 463 | 20240219 | 111200 | 1407285120 | 6360 | 6360 | 6360 | 6360 | 53 |
| 464 | 20240219 | 111100 | 1406948040 | 6360 | 6360 | 6360 | 6360 | 431 |
| 465 | 20240219 | 111000 | 1404206880 | 6360 | 6360 | 6360 | 6360 | 308 |
| 466 | 20240219 | 110900 | 1402248000 | 6360 | 6360 | 6370 | 6360 | 46 |
| 467 | 20240219 | 110800 | 1401955420 | 6360 | 6360 | 6360 | 6360 | 55 |
| 468 | 20240219 | 110700 | 1401605620 | 6360 | 6360 | 6370 | 6360 | 562 |
| 469 | 20240219 | 110600 | 1398030300 | 6360 | 6360 | 6360 | 6360 | 509 |
| 470 | 20240219 | 110500 | 1394793060 | 6360 | 6360 | 6360 | 6360 | 261 |
| 471 | 20240219 | 110400 | 1393133100 | 6360 | 6370 | 6370 | 6360 | 6558 |
| 472 | 20240219 | 110300 | 1351358820 | 6370 | 6370 | 6380 | 6370 | 375 |
| 473 | 20240219 | 110200 | 1348970010 | 6370 | 6370 | 6370 | 6370 | 1367 |
| 474 | 20240219 | 110100 | 1340262220 | 6370 | 6370 | 6370 | 6370 | 431 |
| 475 | 20240219 | 110000 | 1337516750 | 6370 | 6370 | 6370 | 6370 | 273 |
| 476 | 20240219 | 105900 | 1335777740 | 6380 | 6380 | 6380 | 6370 | 39 |
| 477 | 20240219 | 105800 | 1335529080 | 6380 | 6380 | 6390 | 6370 | 564 |
| 478 | 20240219 | 105700 | 1331930860 | 6390 | 6380 | 6390 | 6380 | 326 |
| 479 | 20240219 | 105600 | 1329850630 | 6380 | 6370 | 6400 | 6370 | 2527 |
| 480 | 20240219 | 105500 | 1313689360 | 6370 | 6370 | 6370 | 6370 | 559 |
| 481 | 20240219 | 105400 | 1310128530 | 6370 | 6370 | 6380 | 6370 | 52 |
| 482 | 20240219 | 105300 | 1309797280 | 6380 | 6370 | 6390 | 6370 | 1158 |
| 483 | 20240219 | 105200 | 1302420760 | 6360 | 6370 | 6370 | 6360 | 62 |
| 484 | 20240219 | 105100 | 1302025890 | 6370 | 6370 | 6380 | 6370 | 178 |
| 485 | 20240219 | 105000 | 1300891260 | 6380 | 6360 | 6380 | 6360 | 338 |
| 486 | 20240219 | 104900 | 1298740830 | 6370 | 6360 | 6370 | 6360 | 607 |
| 487 | 20240219 | 104800 | 1294875310 | 6350 | 6350 | 6360 | 6350 | 408 |
| 488 | 20240219 | 104700 | 1292284480 | 6360 | 6370 | 6370 | 6350 | 1109 |
| 489 | 20240219 | 104600 | 1285232840 | 6380 | 6360 | 6380 | 6360 | 2574 |
| 490 | 20240219 | 104500 | 1268860990 | 6370 | 6360 | 6370 | 6360 | 469 |
| 491 | 20240219 | 104400 | 1265878140 | 6370 | 6370 | 6380 | 6370 | 1048 |
| 492 | 20240219 | 104300 | 1259202370 | 6370 | 6370 | 6370 | 6370 | 140 |
| 493 | 20240219 | 104200 | 1258310570 | 6370 | 6370 | 6380 | 6370 | 533 |
| 494 | 20240219 | 104100 | 1254915340 | 6360 | 6360 | 6380 | 6360 | 112 |
| 495 | 20240219 | 104000 | 1254202870 | 6360 | 6370 | 6370 | 6360 | 643 |
| 496 | 20240219 | 103900 | 1250112880 | 6370 | 6370 | 6370 | 6370 | 558 |
| 497 | 20240219 | 103800 | 1246558420 | 6370 | 6370 | 6370 | 6360 | 3317 |
| 498 | 20240219 | 103700 | 1225459130 | 6370 | 6370 | 6380 | 6370 | 889 |
| 499 | 20240219 | 103600 | 1219793200 | 6370 | 6360 | 6370 | 6360 | 453 |
| 500 | 20240219 | 103500 | 1216911410 | 6360 | 6360 | 6360 | 6360 | 109 |
| 501 | 20240219 | 103400 | 1216218170 | 6370 | 6370 | 6370 | 6360 | 2933 |
| 502 | 20240219 | 103300 | 1197563270 | 6370 | 6360 | 6370 | 6360 | 460 |
| 503 | 20240219 | 103200 | 1194637660 | 6370 | 6360 | 6370 | 6360 | 56 |
| 504 | 20240219 | 103100 | 1194281100 | 6370 | 6360 | 6370 | 6360 | 413 |
| 505 | 20240219 | 103000 | 1191652280 | 6360 | 6360 | 6370 | 6360 | 123 |
| 506 | 20240219 | 102900 | 1190869490 | 6360 | 6370 | 6370 | 6360 | 785 |
| 507 | 20240219 | 102800 | 1185876840 | 6370 | 6360 | 6370 | 6360 | 656 |
| 508 | 20240219 | 102700 | 1181700460 | 6360 | 6360 | 6360 | 6350 | 737 |
| 509 | 20240219 | 102600 | 1177015840 | 6360 | 6350 | 6360 | 6350 | 1058 |
| 510 | 20240219 | 102500 | 1170291360 | 6350 | 6350 | 6360 | 6350 | 412 |
| 511 | 20240219 | 102400 | 1167673080 | 6360 | 6350 | 6360 | 6350 | 436 |
| 512 | 20240219 | 102300 | 1164904430 | 6350 | 6360 | 6360 | 6350 | 2130 |
| 513 | 20240219 | 102200 | 1151357780 | 6360 | 6360 | 6360 | 6360 | 467 |
| 514 | 20240219 | 102100 | 1148387660 | 6360 | 6360 | 6370 | 6360 | 335 |
| 515 | 20240219 | 102000 | 1146257050 | 6360 | 6350 | 6360 | 6350 | 495 |
| 516 | 20240219 | 101900 | 1143112750 | 6350 | 6350 | 6360 | 6350 | 2957 |
| 517 | 20240219 | 101800 | 1124335700 | 6350 | 6350 | 6360 | 6350 | 1197 |
| 518 | 20240219 | 101700 | 1116733140 | 6350 | 6360 | 6370 | 6350 | 2266 |
| 519 | 20240219 | 101600 | 1102321600 | 6360 | 6360 | 6370 | 6360 | 2666 |
| 520 | 20240219 | 101500 | 1085365830 | 6360 | 6360 | 6370 | 6360 | 289 |
| 521 | 20240219 | 101400 | 1083527620 | 6360 | 6370 | 6370 | 6360 | 771 |
| 522 | 20240219 | 101300 | 1078617570 | 6370 | 6360 | 6380 | 6350 | 1665 |
| 523 | 20240219 | 101200 | 1068017680 | 6370 | 6370 | 6380 | 6360 | 1397 |
| 524 | 20240219 | 101100 | 1059126180 | 6360 | 6360 | 6380 | 6360 | 525 |
| 525 | 20240219 | 101000 | 1055783230 | 6360 | 6350 | 6400 | 6340 | 2263 |
| 526 | 20240219 | 100900 | 1041429130 | 6340 | 6370 | 6370 | 6340 | 13092 |
| 527 | 20240219 | 100800 | 958235170 | 6370 | 6360 | 6420 | 6360 | 2579 |
| 528 | 20240219 | 100700 | 941782430 | 6370 | 6380 | 6380 | 6370 | 2921 |
| 529 | 20240219 | 100600 | 923166610 | 6380 | 6400 | 6420 | 6380 | 3906 |
| 530 | 20240219 | 100500 | 898226260 | 6400 | 6420 | 6420 | 6400 | 5384 |
| 531 | 20240219 | 100400 | 863745080 | 6420 | 6420 | 6420 | 6410 | 1441 |
| 532 | 20240219 | 100300 | 854505430 | 6420 | 6410 | 6420 | 6410 | 1047 |
| 533 | 20240219 | 100200 | 847794060 | 6410 | 6410 | 6420 | 6400 | 1829 |
| 534 | 20240219 | 100100 | 836080080 | 6410 | 6420 | 6430 | 6410 | 4271 |
| 535 | 20240219 | 100000 | 808682420 | 6420 | 6440 | 6440 | 6420 | 1508 |
| 536 | 20240219 | 095900 | 798995940 | 6440 | 6430 | 6440 | 6430 | 697 |
| 537 | 20240219 | 095800 | 794513930 | 6430 | 6430 | 6440 | 6430 | 182 |
| 538 | 20240219 | 095700 | 793343490 | 6440 | 6440 | 6440 | 6430 | 2041 |
| 539 | 20240219 | 095600 | 780214450 | 6440 | 6430 | 6440 | 6430 | 240 |
| 540 | 20240219 | 095500 | 778669710 | 6440 | 6440 | 6440 | 6430 | 125 |
| 541 | 20240219 | 095400 | 777865400 | 6440 | 6440 | 6450 | 6440 | 74 |
| 542 | 20240219 | 095300 | 777388830 | 6440 | 6440 | 6440 | 6430 | 120 |
| 543 | 20240219 | 095200 | 776616170 | 6440 | 6450 | 6450 | 6430 | 694 |
| 544 | 20240219 | 095100 | 772150080 | 6450 | 6420 | 6450 | 6410 | 757 |
| 545 | 20240219 | 095000 | 767290180 | 6410 | 6430 | 6430 | 6400 | 4643 |
| 546 | 20240219 | 094900 | 737473110 | 6440 | 6460 | 6470 | 6430 | 7550 |
| 547 | 20240219 | 094800 | 688766350 | 6460 | 6470 | 6470 | 6450 | 5272 |
| 548 | 20240219 | 094700 | 654717600 | 6470 | 6470 | 6470 | 6460 | 89 |
| 549 | 20240219 | 094600 | 654141920 | 6470 | 6460 | 6470 | 6460 | 40 |
| 550 | 20240219 | 094500 | 653883490 | 6460 | 6480 | 6480 | 6460 | 1205 |
| 551 | 20240219 | 094400 | 646077260 | 6470 | 6490 | 6490 | 6470 | 589 |
| 552 | 20240219 | 094300 | 642264660 | 6460 | 6460 | 6480 | 6460 | 222 |
| 553 | 20240219 | 094200 | 640828260 | 6460 | 6490 | 6490 | 6460 | 1628 |
| 554 | 20240219 | 094100 | 630291830 | 6490 | 6490 | 6510 | 6490 | 1571 |
| 555 | 20240219 | 094000 | 620095980 | 6510 | 6510 | 6510 | 6500 | 1528 |
| 556 | 20240219 | 093900 | 610156520 | 6520 | 6530 | 6530 | 6510 | 4750 |
| 557 | 20240219 | 093800 | 579172170 | 6540 | 6540 | 6540 | 6540 | 0 |
| 558 | 20240219 | 093700 | 579172170 | 6540 | 6540 | 6540 | 6540 | 10 |
| 559 | 20240219 | 093600 | 579106770 | 6540 | 6540 | 6540 | 6540 | 218 |
| 560 | 20240219 | 093500 | 577681050 | 6540 | 6530 | 6540 | 6530 | 379 |
| 561 | 20240219 | 093400 | 575204150 | 6530 | 6520 | 6530 | 6520 | 1095 |
| 562 | 20240219 | 093300 | 568055530 | 6530 | 6540 | 6540 | 6530 | 4672 |
| 563 | 20240219 | 093200 | 537536630 | 6540 | 6550 | 6550 | 6540 | 24 |
| 564 | 20240219 | 093100 | 537379490 | 6540 | 6520 | 6540 | 6520 | 1480 |
| 565 | 20240219 | 093000 | 527716040 | 6520 | 6550 | 6550 | 6520 | 3181 |
| 566 | 20240219 | 092900 | 506930940 | 6550 | 6580 | 6600 | 6550 | 6836 |
| 567 | 20240219 | 092800 | 462069880 | 6600 | 6600 | 6600 | 6600 | 1 |
| 568 | 20240219 | 092700 | 462063280 | 6600 | 6590 | 6600 | 6590 | 200 |
| 569 | 20240219 | 092600 | 460743300 | 6590 | 6560 | 6590 | 6560 | 735 |
| 570 | 20240219 | 092500 | 455909430 | 6560 | 6550 | 6560 | 6550 | 222 |
| 571 | 20240219 | 092400 | 454455200 | 6550 | 6550 | 6550 | 6540 | 8063 |
| 572 | 20240219 | 092300 | 401709270 | 6550 | 6580 | 6580 | 6550 | 8389 |
| 573 | 20240219 | 092200 | 346672030 | 6580 | 6570 | 6580 | 6570 | 811 |
| 574 | 20240219 | 092100 | 341337260 | 6570 | 6590 | 6590 | 6570 | 9236 |
| 575 | 20240219 | 092000 | 280537380 | 6620 | 6600 | 6620 | 6600 | 511 |
| 576 | 20240219 | 091900 | 277164760 | 6620 | 6610 | 6620 | 6590 | 6939 |
| 577 | 20240219 | 091800 | 231369160 | 6630 | 6620 | 6630 | 6610 | 933 |
| 578 | 20240219 | 091700 | 225198480 | 6620 | 6610 | 6620 | 6610 | 929 |
| 579 | 20240219 | 091600 | 219057550 | 6610 | 6610 | 6610 | 6600 | 1293 |
| 580 | 20240219 | 091500 | 210511050 | 6610 | 6610 | 6620 | 6610 | 1193 |
| 581 | 20240219 | 091400 | 202614960 | 6620 | 6600 | 6620 | 6600 | 102 |
| 582 | 20240219 | 091300 | 201941120 | 6590 | 6590 | 6590 | 6590 | 1380 |
| 583 | 20240219 | 091200 | 192846920 | 6590 | 6590 | 6620 | 6590 | 4150 |
| 584 | 20240219 | 091100 | 165470260 | 6580 | 6560 | 6580 | 6560 | 1864 |
| 585 | 20240219 | 091000 | 153206390 | 6560 | 6560 | 6570 | 6560 | 2525 |
| 586 | 20240219 | 090900 | 136639220 | 6560 | 6560 | 6560 | 6550 | 1346 |
| 587 | 20240219 | 090800 | 127817480 | 6560 | 6570 | 6570 | 6550 | 946 |
| 588 | 20240219 | 090700 | 121611640 | 6570 | 6570 | 6580 | 6560 | 1907 |
| 589 | 20240219 | 090600 | 109082790 | 6570 | 6560 | 6570 | 6550 | 1885 |
| 590 | 20240219 | 090500 | 96719060 | 6540 | 6550 | 6550 | 6530 | 1004 |
| 591 | 20240219 | 090400 | 90152940 | 6540 | 6550 | 6550 | 6540 | 713 |
| 592 | 20240219 | 090300 | 85484330 | 6560 | 6570 | 6580 | 6560 | 1207 |
| 593 | 20240219 | 090200 | 77564260 | 6570 | 6580 | 6590 | 6570 | 844 |
| 594 | 20240219 | 090100 | 72008700 | 6540 | 6500 | 6590 | 6500 | 6738 |
| 595 | 20240219 | 090000 | 27990610 | 6500 | 6540 | 6550 | 6490 | 4253 |