33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 6500 |
| 3 | 20240219 | 192400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 4 | 20240219 | 192300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 5 | 20240219 | 192200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 6 | 20240219 | 192100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 7 | 20240219 | 192000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 8 | 20240219 | 191900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 9 | 20240219 | 191800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 10 | 20240219 | 191700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 11 | 20240219 | 191600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 12 | 20240219 | 191500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 13 | 20240219 | 191400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 14 | 20240219 | 191300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 15 | 20240219 | 191200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 16 | 20240219 | 191100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 17 | 20240219 | 191000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 18 | 20240219 | 190900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 19 | 20240219 | 190800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 20 | 20240219 | 190700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 21 | 20240219 | 190600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 22 | 20240219 | 190500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 23 | 20240219 | 190400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 24 | 20240219 | 190300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 25 | 20240219 | 190200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 26 | 20240219 | 190100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 27 | 20240219 | 190000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 28 | 20240219 | 185900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 29 | 20240219 | 185800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 30 | 20240219 | 185700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 31 | 20240219 | 185600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 32 | 20240219 | 185500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 6500 |
| 33 | 20240219 | 185400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 34 | 20240219 | 185300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 35 | 20240219 | 185200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 36 | 20240219 | 185100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 37 | 20240219 | 185000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 38 | 20240219 | 184900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 39 | 20240219 | 184800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 40 | 20240219 | 184700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 41 | 20240219 | 184600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 42 | 20240219 | 184500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 43 | 20240219 | 184400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 44 | 20240219 | 184300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 45 | 20240219 | 184200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 46 | 20240219 | 184100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 47 | 20240219 | 184000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 48 | 20240219 | 183900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 49 | 20240219 | 183800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 50 | 20240219 | 183700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 51 | 20240219 | 183600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 52 | 20240219 | 183500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 53 | 20240219 | 183400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 54 | 20240219 | 183300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 55 | 20240219 | 183200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 56 | 20240219 | 183100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 57 | 20240219 | 183000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 58 | 20240219 | 182900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 59 | 20240219 | 182800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 60 | 20240219 | 182700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 61 | 20240219 | 182600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 62 | 20240219 | 182500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 6500 |
| 63 | 20240219 | 182400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 64 | 20240219 | 182300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 65 | 20240219 | 182200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 66 | 20240219 | 182100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 67 | 20240219 | 182000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 68 | 20240219 | 181900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 69 | 20240219 | 181800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 70 | 20240219 | 181700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 71 | 20240219 | 181600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 72 | 20240219 | 181500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 73 | 20240219 | 181400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 74 | 20240219 | 181300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 75 | 20240219 | 181200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 76 | 20240219 | 181100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 77 | 20240219 | 181000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 78 | 20240219 | 180900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 79 | 20240219 | 180800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 80 | 20240219 | 180700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 81 | 20240219 | 180600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 82 | 20240219 | 180500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 83 | 20240219 | 180400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 84 | 20240219 | 180300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 85 | 20240219 | 180200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 86 | 20240219 | 180100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 87 | 20240219 | 180000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 88 | 20240219 | 175900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 89 | 20240219 | 175800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 90 | 20240219 | 175700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 91 | 20240219 | 175600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 92 | 20240219 | 175500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 6500 |
| 93 | 20240219 | 175400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 94 | 20240219 | 175300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 95 | 20240219 | 175200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 96 | 20240219 | 175100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 97 | 20240219 | 175000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 98 | 20240219 | 174900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 99 | 20240219 | 174800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 100 | 20240219 | 174700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 101 | 20240219 | 174600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 102 | 20240219 | 174500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 103 | 20240219 | 174400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 104 | 20240219 | 174300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 105 | 20240219 | 174200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 106 | 20240219 | 174100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 107 | 20240219 | 174000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 108 | 20240219 | 173900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 109 | 20240219 | 173800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 110 | 20240219 | 173700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 111 | 20240219 | 173600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 112 | 20240219 | 173500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 113 | 20240219 | 173400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 114 | 20240219 | 173300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 115 | 20240219 | 173200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 116 | 20240219 | 173100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 117 | 20240219 | 173000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 118 | 20240219 | 172900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 119 | 20240219 | 172800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 120 | 20240219 | 172700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 121 | 20240219 | 172600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 122 | 20240219 | 172500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 6500 |
| 123 | 20240219 | 172400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 124 | 20240219 | 172300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 125 | 20240219 | 172200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 126 | 20240219 | 172100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 127 | 20240219 | 172000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 128 | 20240219 | 171900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 129 | 20240219 | 171800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 130 | 20240219 | 171700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 131 | 20240219 | 171600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 132 | 20240219 | 171500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 133 | 20240219 | 171400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 134 | 20240219 | 171300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 135 | 20240219 | 171200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 136 | 20240219 | 171100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 137 | 20240219 | 171000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 138 | 20240219 | 170900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 139 | 20240219 | 170800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 140 | 20240219 | 170700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 141 | 20240219 | 170600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 142 | 20240219 | 170500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 143 | 20240219 | 170400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 144 | 20240219 | 170300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 145 | 20240219 | 170200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 146 | 20240219 | 170100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 147 | 20240219 | 170000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 148 | 20240219 | 165900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 149 | 20240219 | 165800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 150 | 20240219 | 165700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 151 | 20240219 | 165600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 152 | 20240219 | 165500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 6500 |
| 153 | 20240219 | 165400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 154 | 20240219 | 165300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 155 | 20240219 | 165200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 156 | 20240219 | 165100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 157 | 20240219 | 165000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 158 | 20240219 | 164900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 159 | 20240219 | 164800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 160 | 20240219 | 164700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 161 | 20240219 | 164600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 162 | 20240219 | 164500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 163 | 20240219 | 164400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 164 | 20240219 | 164300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 165 | 20240219 | 164200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 166 | 20240219 | 164100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 167 | 20240219 | 164000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 168 | 20240219 | 163900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 169 | 20240219 | 163800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 170 | 20240219 | 163700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 171 | 20240219 | 163600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 172 | 20240219 | 163500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 173 | 20240219 | 163400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 174 | 20240219 | 163300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 175 | 20240219 | 163200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 176 | 20240219 | 163100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 177 | 20240219 | 163000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 178 | 20240219 | 162900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 179 | 20240219 | 162800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 180 | 20240219 | 162700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 181 | 20240219 | 162600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 182 | 20240219 | 162500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 6500 |
| 183 | 20240219 | 162400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 184 | 20240219 | 162300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 185 | 20240219 | 162200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 186 | 20240219 | 162100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 187 | 20240219 | 162000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 188 | 20240219 | 161900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 189 | 20240219 | 161800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 190 | 20240219 | 161700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 191 | 20240219 | 161600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 192 | 20240219 | 161500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 193 | 20240219 | 161400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 194 | 20240219 | 161300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 195 | 20240219 | 161200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 196 | 20240219 | 161100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 197 | 20240219 | 161000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 198 | 20240219 | 160900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 199 | 20240219 | 160800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 200 | 20240219 | 160700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 201 | 20240219 | 160600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 202 | 20240219 | 160500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 203 | 20240219 | 160400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 204 | 20240219 | 160300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 205 | 20240219 | 160200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 206 | 20240219 | 160100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 207 | 20240219 | 160000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 208 | 20240219 | 155900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 209 | 20240219 | 155800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 210 | 20240219 | 155700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 211 | 20240219 | 155600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 212 | 20240219 | 155500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 6500 |
| 213 | 20240219 | 155400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 214 | 20240219 | 155300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 215 | 20240219 | 155200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 216 | 20240219 | 155100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 217 | 20240219 | 155000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 218 | 20240219 | 154900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 219 | 20240219 | 154800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 220 | 20240219 | 154700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 221 | 20240219 | 154600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 222 | 20240219 | 154500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 223 | 20240219 | 154400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 224 | 20240219 | 154300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 225 | 20240219 | 154200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 226 | 20240219 | 154100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 227 | 20240219 | 154000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 228 | 20240219 | 153900 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 229 | 20240219 | 153800 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 230 | 20240219 | 153700 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 231 | 20240219 | 153600 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 232 | 20240219 | 153500 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 233 | 20240219 | 153400 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 234 | 20240219 | 153300 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 235 | 20240219 | 153200 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 236 | 20240219 | 153100 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 0 |
| 237 | 20240219 | 153000 | 2531998780 | 12410 | 12410 | 12410 | 12410 | 6500 |
| 238 | 20240219 | 152900 | 2451333780 | 12400 | 12400 | 12400 | 12400 | 0 |
| 239 | 20240219 | 152800 | 2451333780 | 12400 | 12400 | 12400 | 12400 | 0 |
| 240 | 20240219 | 152700 | 2451333780 | 12400 | 12400 | 12400 | 12400 | 0 |
| 241 | 20240219 | 152600 | 2451333780 | 12400 | 12400 | 12400 | 12400 | 0 |
| 242 | 20240219 | 152500 | 2451333780 | 12400 | 12400 | 12400 | 12400 | 0 |
| 243 | 20240219 | 152400 | 2451333780 | 12400 | 12400 | 12400 | 12400 | 0 |
| 244 | 20240219 | 152300 | 2451333780 | 12400 | 12400 | 12400 | 12400 | 0 |
| 245 | 20240219 | 152200 | 2451333780 | 12400 | 12400 | 12400 | 12400 | 0 |
| 246 | 20240219 | 152100 | 2451333780 | 12400 | 12400 | 12400 | 12400 | 0 |
| 247 | 20240219 | 152000 | 2451333780 | 12400 | 12400 | 12400 | 12400 | 0 |
| 248 | 20240219 | 151900 | 2451333780 | 12400 | 12390 | 12400 | 12380 | 737 |
| 249 | 20240219 | 151800 | 2442205450 | 12400 | 12380 | 12400 | 12380 | 150 |
| 250 | 20240219 | 151700 | 2440348030 | 12380 | 12390 | 12390 | 12380 | 2 |
| 251 | 20240219 | 151600 | 2440323260 | 12380 | 12380 | 12380 | 12370 | 680 |
| 252 | 20240219 | 151500 | 2431904880 | 12380 | 12370 | 12380 | 12370 | 259 |
| 253 | 20240219 | 151400 | 2428700870 | 12380 | 12380 | 12380 | 12370 | 818 |
| 254 | 20240219 | 151300 | 2418581070 | 12370 | 12380 | 12380 | 12370 | 461 |
| 255 | 20240219 | 151200 | 2412876980 | 12370 | 12370 | 12380 | 12370 | 213 |
| 256 | 20240219 | 151100 | 2410242150 | 12380 | 12390 | 12390 | 12380 | 980 |
| 257 | 20240219 | 151000 | 2398107940 | 12380 | 12400 | 12420 | 12380 | 1981 |
| 258 | 20240219 | 150900 | 2373553950 | 12400 | 12400 | 12420 | 12400 | 248 |
| 259 | 20240219 | 150800 | 2370476210 | 12430 | 12390 | 12430 | 12390 | 1626 |
| 260 | 20240219 | 150700 | 2350314980 | 12390 | 12400 | 12400 | 12390 | 1016 |
| 261 | 20240219 | 150600 | 2337720160 | 12400 | 12400 | 12400 | 12400 | 46 |
| 262 | 20240219 | 150500 | 2337149760 | 12410 | 12410 | 12410 | 12410 | 56 |
| 263 | 20240219 | 150400 | 2336454800 | 12410 | 12410 | 12410 | 12400 | 351 |
| 264 | 20240219 | 150300 | 2332101140 | 12440 | 12410 | 12440 | 12410 | 124 |
| 265 | 20240219 | 150200 | 2330562150 | 12410 | 12420 | 12440 | 12410 | 222 |
| 266 | 20240219 | 150100 | 2327806890 | 12410 | 12440 | 12440 | 12410 | 29 |
| 267 | 20240219 | 150000 | 2327446800 | 12420 | 12410 | 12420 | 12410 | 94 |
| 268 | 20240219 | 145900 | 2326279610 | 12410 | 12440 | 12440 | 12400 | 429 |
| 269 | 20240219 | 145800 | 2320950220 | 12450 | 12440 | 12460 | 12440 | 42 |
| 270 | 20240219 | 145700 | 2320427690 | 12460 | 12450 | 12460 | 12450 | 148 |
| 271 | 20240219 | 145600 | 2318584620 | 12450 | 12430 | 12450 | 12430 | 155 |
| 272 | 20240219 | 145500 | 2316656680 | 12440 | 12440 | 12440 | 12420 | 130 |
| 273 | 20240219 | 145400 | 2315039790 | 12430 | 12420 | 12430 | 12420 | 89 |
| 274 | 20240219 | 145300 | 2313933550 | 12440 | 12420 | 12440 | 12420 | 2 |
| 275 | 20240219 | 145200 | 2313908690 | 12420 | 12440 | 12440 | 12420 | 11 |
| 276 | 20240219 | 145100 | 2313772050 | 12430 | 12430 | 12430 | 12430 | 1 |
| 277 | 20240219 | 145000 | 2313759620 | 12440 | 12430 | 12440 | 12430 | 10 |
| 278 | 20240219 | 144900 | 2313635230 | 12420 | 12430 | 12440 | 12420 | 25 |
| 279 | 20240219 | 144800 | 2313324610 | 12440 | 12420 | 12440 | 12420 | 30 |
| 280 | 20240219 | 144700 | 2312951990 | 12420 | 12420 | 12420 | 12420 | 21 |
| 281 | 20240219 | 144600 | 2312691170 | 12440 | 12440 | 12440 | 12440 | 163 |
| 282 | 20240219 | 144500 | 2310663450 | 12440 | 12440 | 12440 | 12440 | 0 |
| 283 | 20240219 | 144400 | 2310663450 | 12440 | 12440 | 12440 | 12440 | 0 |
| 284 | 20240219 | 144300 | 2310663450 | 12440 | 12440 | 12440 | 12440 | 0 |
| 285 | 20240219 | 144200 | 2310663450 | 12440 | 12440 | 12440 | 12440 | 1 |
| 286 | 20240219 | 144100 | 2310651010 | 12410 | 12410 | 12410 | 12400 | 33 |
| 287 | 20240219 | 144000 | 2310241580 | 12400 | 12390 | 12400 | 12390 | 52 |
| 288 | 20240219 | 143900 | 2309597000 | 12380 | 12400 | 12400 | 12380 | 539 |
| 289 | 20240219 | 143800 | 2302918490 | 12410 | 12420 | 12420 | 12410 | 26 |
| 290 | 20240219 | 143700 | 2302595820 | 12420 | 12420 | 12420 | 12420 | 10 |
| 291 | 20240219 | 143600 | 2302471620 | 12410 | 12430 | 12430 | 12410 | 12 |
| 292 | 20240219 | 143500 | 2302322680 | 12410 | 12420 | 12420 | 12410 | 153 |
| 293 | 20240219 | 143400 | 2300423130 | 12460 | 12450 | 12460 | 12450 | 20 |
| 294 | 20240219 | 143300 | 2300174070 | 12460 | 12410 | 12460 | 12410 | 486 |
| 295 | 20240219 | 143200 | 2294125120 | 12410 | 12410 | 12410 | 12410 | 62 |
| 296 | 20240219 | 143100 | 2293355700 | 12410 | 12410 | 12410 | 12410 | 54 |
| 297 | 20240219 | 143000 | 2292685560 | 12400 | 12400 | 12400 | 12400 | 100 |
| 298 | 20240219 | 142900 | 2291445560 | 12400 | 12440 | 12440 | 12400 | 262 |
| 299 | 20240219 | 142800 | 2288193740 | 12440 | 12410 | 12440 | 12410 | 106 |
| 300 | 20240219 | 142700 | 2286875160 | 12410 | 12440 | 12440 | 12410 | 4 |
| 301 | 20240219 | 142600 | 2286825460 | 12400 | 12400 | 12400 | 12400 | 3 |
| 302 | 20240219 | 142500 | 2286788260 | 12400 | 12440 | 12440 | 12400 | 2 |
| 303 | 20240219 | 142400 | 2286763420 | 12400 | 12390 | 12400 | 12380 | 594 |
| 304 | 20240219 | 142300 | 2279400440 | 12380 | 12390 | 12390 | 12380 | 42 |
| 305 | 20240219 | 142200 | 2278880470 | 12380 | 12380 | 12380 | 12380 | 63 |
| 306 | 20240219 | 142100 | 2278100530 | 12380 | 12380 | 12380 | 12380 | 60 |
| 307 | 20240219 | 142000 | 2277357730 | 12380 | 12390 | 12390 | 12380 | 189 |
| 308 | 20240219 | 141900 | 2275017100 | 12400 | 12400 | 12400 | 12400 | 2 |
| 309 | 20240219 | 141800 | 2274992300 | 12390 | 12390 | 12390 | 12390 | 27 |
| 310 | 20240219 | 141700 | 2274657770 | 12400 | 12400 | 12400 | 12390 | 201 |
| 311 | 20240219 | 141600 | 2272165390 | 12400 | 12440 | 12440 | 12400 | 11 |
| 312 | 20240219 | 141500 | 2272028630 | 12440 | 12400 | 12450 | 12400 | 520 |
| 313 | 20240219 | 141400 | 2265571830 | 12380 | 12380 | 12400 | 12380 | 5 |
| 314 | 20240219 | 141300 | 2265509910 | 12400 | 12400 | 12400 | 12380 | 61 |
| 315 | 20240219 | 141200 | 2264753570 | 12380 | 12380 | 12380 | 12380 | 171 |
| 316 | 20240219 | 141100 | 2262636590 | 12380 | 12400 | 12400 | 12380 | 108 |
| 317 | 20240219 | 141000 | 2261299390 | 12380 | 12400 | 12400 | 12380 | 4 |
| 318 | 20240219 | 140900 | 2261249850 | 12380 | 12400 | 12400 | 12370 | 131 |
| 319 | 20240219 | 140800 | 2259628850 | 12380 | 12390 | 12390 | 12380 | 138 |
| 320 | 20240219 | 140700 | 2257920280 | 12390 | 12400 | 12400 | 12390 | 97 |
| 321 | 20240219 | 140600 | 2256718320 | 12400 | 12410 | 12410 | 12400 | 11 |
| 322 | 20240219 | 140500 | 2256581910 | 12400 | 12400 | 12400 | 12400 | 259 |
| 323 | 20240219 | 140400 | 2253370310 | 12410 | 12410 | 12410 | 12400 | 270 |
| 324 | 20240219 | 140300 | 2250019760 | 12410 | 12430 | 12430 | 12410 | 207 |
| 325 | 20240219 | 140200 | 2247448830 | 12420 | 12430 | 12430 | 12420 | 5 |
| 326 | 20240219 | 140100 | 2247386710 | 12420 | 12430 | 12430 | 12420 | 12 |
| 327 | 20240219 | 140000 | 2247237560 | 12450 | 12450 | 12450 | 12450 | 1000 |
| 328 | 20240219 | 135900 | 2234787560 | 12420 | 12420 | 12420 | 12420 | 3 |
| 329 | 20240219 | 135800 | 2234750300 | 12430 | 12430 | 12430 | 12430 | 6 |
| 330 | 20240219 | 135700 | 2234675720 | 12420 | 12420 | 12420 | 12410 | 50 |
| 331 | 20240219 | 135600 | 2234054730 | 12440 | 12450 | 12450 | 12440 | 331 |
| 332 | 20240219 | 135500 | 2229936790 | 12450 | 12440 | 12450 | 12440 | 58 |
| 333 | 20240219 | 135400 | 2229214940 | 12440 | 12440 | 12440 | 12440 | 12 |
| 334 | 20240219 | 135300 | 2229065660 | 12440 | 12440 | 12440 | 12420 | 164 |
| 335 | 20240219 | 135200 | 2227025540 | 12430 | 12430 | 12430 | 12430 | 185 |
| 336 | 20240219 | 135100 | 2224725990 | 12430 | 12410 | 12430 | 12410 | 106 |
| 337 | 20240219 | 135000 | 2223408870 | 12410 | 12400 | 12410 | 12400 | 347 |
| 338 | 20240219 | 134900 | 2219104200 | 12400 | 12410 | 12410 | 12400 | 395 |
| 339 | 20240219 | 134800 | 2214202270 | 12410 | 12390 | 12410 | 12390 | 541 |
| 340 | 20240219 | 134700 | 2207498750 | 12380 | 12380 | 12380 | 12380 | 103 |
| 341 | 20240219 | 134600 | 2206223610 | 12380 | 12380 | 12380 | 12370 | 657 |
| 342 | 20240219 | 134500 | 2198092550 | 12370 | 12380 | 12380 | 12370 | 252 |
| 343 | 20240219 | 134400 | 2194974370 | 12370 | 12360 | 12390 | 12360 | 264 |
| 344 | 20240219 | 134300 | 2191709090 | 12370 | 12370 | 12370 | 12370 | 148 |
| 345 | 20240219 | 134200 | 2189878330 | 12370 | 12370 | 12370 | 12370 | 321 |
| 346 | 20240219 | 134100 | 2185907560 | 12370 | 12380 | 12380 | 12370 | 109 |
| 347 | 20240219 | 134000 | 2184558760 | 12370 | 12380 | 12380 | 12370 | 203 |
| 348 | 20240219 | 133900 | 2182046940 | 12390 | 12400 | 12400 | 12390 | 81 |
| 349 | 20240219 | 133800 | 2181043330 | 12400 | 12390 | 12400 | 12390 | 61 |
| 350 | 20240219 | 133700 | 2180287530 | 12390 | 12390 | 12390 | 12380 | 326 |
| 351 | 20240219 | 133600 | 2176249850 | 12390 | 12390 | 12390 | 12390 | 3 |
| 352 | 20240219 | 133500 | 2176212680 | 12390 | 12400 | 12400 | 12390 | 224 |
| 353 | 20240219 | 133400 | 2173437080 | 12400 | 12400 | 12400 | 12400 | 395 |
| 354 | 20240219 | 133300 | 2168539080 | 12420 | 12420 | 12420 | 12420 | 1 |
| 355 | 20240219 | 133200 | 2168526660 | 12400 | 12420 | 12420 | 12400 | 532 |
| 356 | 20240219 | 133100 | 2161922260 | 12420 | 12420 | 12420 | 12420 | 1706 |
| 357 | 20240219 | 133000 | 2140733740 | 12420 | 12420 | 12430 | 12420 | 375 |
| 358 | 20240219 | 132900 | 2136075230 | 12420 | 12440 | 12440 | 12420 | 246 |
| 359 | 20240219 | 132800 | 2133017030 | 12410 | 12400 | 12450 | 12400 | 2245 |
| 360 | 20240219 | 132700 | 2105178560 | 12400 | 12380 | 12400 | 12380 | 922 |
| 361 | 20240219 | 132600 | 2093762800 | 12370 | 12390 | 12390 | 12370 | 1371 |
| 362 | 20240219 | 132500 | 2076793580 | 12390 | 12390 | 12390 | 12390 | 122 |
| 363 | 20240219 | 132400 | 2075282000 | 12390 | 12390 | 12390 | 12390 | 213 |
| 364 | 20240219 | 132300 | 2072642930 | 12400 | 12410 | 12420 | 12400 | 1714 |
| 365 | 20240219 | 132200 | 2051386910 | 12410 | 12430 | 12430 | 12410 | 56 |
| 366 | 20240219 | 132100 | 2050691750 | 12430 | 12410 | 12430 | 12410 | 7 |
| 367 | 20240219 | 132000 | 2050604800 | 12400 | 12410 | 12410 | 12400 | 658 |
| 368 | 20240219 | 131900 | 2042444150 | 12410 | 12450 | 12450 | 12410 | 199 |
| 369 | 20240219 | 131800 | 2039974520 | 12410 | 12440 | 12440 | 12410 | 820 |
| 370 | 20240219 | 131700 | 2029787080 | 12440 | 12440 | 12440 | 12440 | 3 |
| 371 | 20240219 | 131600 | 2029749760 | 12460 | 12440 | 12460 | 12440 | 8 |
| 372 | 20240219 | 131500 | 2029650180 | 12440 | 12460 | 12460 | 12440 | 52 |
| 373 | 20240219 | 131400 | 2029002300 | 12440 | 12440 | 12440 | 12440 | 165 |
| 374 | 20240219 | 131300 | 2026949700 | 12460 | 12440 | 12460 | 12440 | 4 |
| 375 | 20240219 | 131200 | 2026899920 | 12440 | 12440 | 12440 | 12440 | 5 |
| 376 | 20240219 | 131100 | 2026837720 | 12430 | 12460 | 12460 | 12430 | 582 |
| 377 | 20240219 | 131000 | 2019598060 | 12460 | 12460 | 12460 | 12460 | 10 |
| 378 | 20240219 | 130900 | 2019473460 | 12430 | 12460 | 12460 | 12430 | 205 |
| 379 | 20240219 | 130800 | 2016925250 | 12460 | 12430 | 12460 | 12430 | 53 |
| 380 | 20240219 | 130700 | 2016266430 | 12430 | 12440 | 12440 | 12430 | 249 |
| 381 | 20240219 | 130600 | 2013170870 | 12440 | 12440 | 12440 | 12440 | 0 |
| 382 | 20240219 | 130500 | 2013170870 | 12440 | 12460 | 12460 | 12440 | 14 |
| 383 | 20240219 | 130400 | 2012996490 | 12430 | 12430 | 12430 | 12430 | 0 |
| 384 | 20240219 | 130300 | 2012996490 | 12430 | 12430 | 12430 | 12430 | 12 |
| 385 | 20240219 | 130200 | 2012847330 | 12430 | 12430 | 12430 | 12430 | 200 |
| 386 | 20240219 | 130100 | 2010361330 | 12430 | 12440 | 12440 | 12430 | 87 |
| 387 | 20240219 | 130000 | 2009279620 | 12430 | 12430 | 12430 | 12430 | 117 |
| 388 | 20240219 | 125900 | 2007825310 | 12430 | 12440 | 12440 | 12430 | 88 |
| 389 | 20240219 | 125800 | 2006730860 | 12440 | 12430 | 12440 | 12430 | 22 |
| 390 | 20240219 | 125700 | 2006457200 | 12430 | 12430 | 12430 | 12430 | 1 |
| 391 | 20240219 | 125600 | 2006444770 | 12430 | 12430 | 12430 | 12430 | 2 |
| 392 | 20240219 | 125500 | 2006419910 | 12460 | 12460 | 12460 | 12460 | 0 |
| 393 | 20240219 | 125400 | 2006419910 | 12460 | 12460 | 12460 | 12460 | 175 |
| 394 | 20240219 | 125300 | 2004239410 | 12470 | 12470 | 12470 | 12470 | 8 |
| 395 | 20240219 | 125200 | 2004139650 | 12460 | 12490 | 12490 | 12460 | 102 |
| 396 | 20240219 | 125100 | 2002865730 | 12490 | 12490 | 12490 | 12490 | 5 |
| 397 | 20240219 | 125000 | 2002803280 | 12490 | 12410 | 12490 | 12410 | 356 |
| 398 | 20240219 | 124900 | 1998368200 | 12410 | 12470 | 12470 | 12410 | 2267 |
| 399 | 20240219 | 124800 | 1970146840 | 12490 | 12470 | 12490 | 12470 | 4 |
| 400 | 20240219 | 124700 | 1970096920 | 12480 | 12490 | 12490 | 12480 | 248 |
| 401 | 20240219 | 124600 | 1966999460 | 12490 | 12480 | 12490 | 12480 | 3 |
| 402 | 20240219 | 124500 | 1966962010 | 12490 | 12460 | 12490 | 12460 | 170 |
| 403 | 20240219 | 124400 | 1964841800 | 12460 | 12460 | 12460 | 12460 | 32 |
| 404 | 20240219 | 124300 | 1964443080 | 12460 | 12460 | 12460 | 12460 | 0 |
| 405 | 20240219 | 124200 | 1964443080 | 12460 | 12460 | 12460 | 12460 | 22 |
| 406 | 20240219 | 124100 | 1964168960 | 12460 | 12460 | 12460 | 12460 | 0 |
| 407 | 20240219 | 124000 | 1964168960 | 12460 | 12490 | 12490 | 12460 | 13 |
| 408 | 20240219 | 123900 | 1964006650 | 12450 | 12460 | 12490 | 12450 | 204 |
| 409 | 20240219 | 123800 | 1961464790 | 12440 | 12480 | 12480 | 12440 | 34 |
| 410 | 20240219 | 123700 | 1961041480 | 12450 | 12460 | 12460 | 12450 | 400 |
| 411 | 20240219 | 123600 | 1956060170 | 12460 | 12460 | 12460 | 12460 | 2 |
| 412 | 20240219 | 123500 | 1956035250 | 12460 | 12460 | 12460 | 12460 | 2 |
| 413 | 20240219 | 123400 | 1956010330 | 12490 | 12480 | 12490 | 12480 | 52 |
| 414 | 20240219 | 123300 | 1955360990 | 12480 | 12480 | 12480 | 12450 | 68 |
| 415 | 20240219 | 123200 | 1954512410 | 12480 | 12450 | 12480 | 12450 | 189 |
| 416 | 20240219 | 123100 | 1952155860 | 12430 | 12410 | 12430 | 12410 | 51 |
| 417 | 20240219 | 123000 | 1951521970 | 12430 | 12430 | 12430 | 12430 | 1 |
| 418 | 20240219 | 122900 | 1951509540 | 12410 | 12420 | 12420 | 12410 | 131 |
| 419 | 20240219 | 122800 | 1949883780 | 12420 | 12430 | 12430 | 12420 | 5 |
| 420 | 20240219 | 122700 | 1949821650 | 12420 | 12420 | 12430 | 12420 | 321 |
| 421 | 20240219 | 122600 | 1945834820 | 12420 | 12420 | 12420 | 12420 | 1 |
| 422 | 20240219 | 122500 | 1945822400 | 12420 | 12420 | 12430 | 12420 | 47 |
| 423 | 20240219 | 122400 | 1945238420 | 12420 | 12420 | 12420 | 12420 | 93 |
| 424 | 20240219 | 122300 | 1944083360 | 12420 | 12430 | 12430 | 12420 | 45 |
| 425 | 20240219 | 122200 | 1943524180 | 12430 | 12430 | 12430 | 12430 | 10 |
| 426 | 20240219 | 122100 | 1943399880 | 12430 | 12460 | 12460 | 12430 | 657 |
| 427 | 20240219 | 122000 | 1935220010 | 12460 | 12460 | 12460 | 12460 | 3 |
| 428 | 20240219 | 121900 | 1935182630 | 12460 | 12480 | 12480 | 12460 | 50 |
| 429 | 20240219 | 121800 | 1934559610 | 12460 | 12460 | 12460 | 12460 | 0 |
| 430 | 20240219 | 121700 | 1934559610 | 12460 | 12460 | 12460 | 12460 | 2 |
| 431 | 20240219 | 121600 | 1934534690 | 12460 | 12460 | 12460 | 12460 | 0 |
| 432 | 20240219 | 121500 | 1934534690 | 12460 | 12480 | 12480 | 12460 | 4 |
| 433 | 20240219 | 121400 | 1934484830 | 12470 | 12470 | 12470 | 12470 | 3 |
| 434 | 20240219 | 121300 | 1934447420 | 12460 | 12460 | 12460 | 12460 | 116 |
| 435 | 20240219 | 121200 | 1933002060 | 12460 | 12450 | 12460 | 12450 | 42 |
| 436 | 20240219 | 121100 | 1932478760 | 12450 | 12450 | 12460 | 12450 | 144 |
| 437 | 20240219 | 121000 | 1930685950 | 12450 | 12450 | 12450 | 12450 | 2 |
| 438 | 20240219 | 120900 | 1930661050 | 12450 | 12450 | 12450 | 12450 | 46 |
| 439 | 20240219 | 120800 | 1930088350 | 12450 | 12430 | 12450 | 12430 | 55 |
| 440 | 20240219 | 120700 | 1929404680 | 12450 | 12450 | 12450 | 12450 | 24 |
| 441 | 20240219 | 120600 | 1929105880 | 12450 | 12430 | 12450 | 12430 | 3 |
| 442 | 20240219 | 120500 | 1929068570 | 12430 | 12430 | 12430 | 12430 | 4 |
| 443 | 20240219 | 120400 | 1929018850 | 12430 | 12430 | 12430 | 12430 | 8 |
| 444 | 20240219 | 120300 | 1928919410 | 12440 | 12440 | 12440 | 12410 | 659 |
| 445 | 20240219 | 120200 | 1920729370 | 12420 | 12420 | 12420 | 12420 | 129 |
| 446 | 20240219 | 120100 | 1919127190 | 12440 | 12430 | 12440 | 12420 | 129 |
| 447 | 20240219 | 120000 | 1917524490 | 12430 | 12440 | 12440 | 12430 | 133 |
| 448 | 20240219 | 115900 | 1915870830 | 12440 | 12460 | 12460 | 12440 | 11 |
| 449 | 20240219 | 115800 | 1915733790 | 12440 | 12450 | 12460 | 12440 | 707 |
| 450 | 20240219 | 115700 | 1906932020 | 12450 | 12450 | 12460 | 12450 | 144 |
| 451 | 20240219 | 115600 | 1905139210 | 12450 | 12460 | 12460 | 12450 | 44 |
| 452 | 20240219 | 115500 | 1904590990 | 12460 | 12460 | 12460 | 12460 | 1 |
| 453 | 20240219 | 115400 | 1904578530 | 12490 | 12480 | 12490 | 12460 | 61 |
| 454 | 20240219 | 115300 | 1903817280 | 12490 | 12460 | 12490 | 12460 | 1162 |
| 455 | 20240219 | 115200 | 1889326100 | 12460 | 12450 | 12460 | 12450 | 4 |
| 456 | 20240219 | 115100 | 1889276270 | 12480 | 12460 | 12480 | 12450 | 104 |
| 457 | 20240219 | 115000 | 1887980400 | 12450 | 12450 | 12460 | 12450 | 56 |
| 458 | 20240219 | 114900 | 1887282670 | 12470 | 12450 | 12470 | 12450 | 8 |
| 459 | 20240219 | 114800 | 1887182970 | 12470 | 12450 | 12470 | 12450 | 2 |
| 460 | 20240219 | 114700 | 1887158050 | 12460 | 12450 | 12470 | 12450 | 106 |
| 461 | 20240219 | 114600 | 1885836320 | 12470 | 12470 | 12470 | 12470 | 130 |
| 462 | 20240219 | 114500 | 1884215220 | 12470 | 12450 | 12480 | 12450 | 148 |
| 463 | 20240219 | 114400 | 1882370860 | 12480 | 12450 | 12480 | 12450 | 2 |
| 464 | 20240219 | 114300 | 1882345930 | 12440 | 12440 | 12440 | 12440 | 3 |
| 465 | 20240219 | 114200 | 1882308610 | 12470 | 12440 | 12470 | 12440 | 2 |
| 466 | 20240219 | 114100 | 1882283700 | 12440 | 12440 | 12440 | 12440 | 43 |
| 467 | 20240219 | 114000 | 1881748780 | 12440 | 12430 | 12440 | 12430 | 15 |
| 468 | 20240219 | 113900 | 1881562190 | 12430 | 12430 | 12470 | 12430 | 4 |
| 469 | 20240219 | 113800 | 1881512430 | 12440 | 12440 | 12440 | 12440 | 213 |
| 470 | 20240219 | 113700 | 1878862710 | 12420 | 12450 | 12450 | 12420 | 71 |
| 471 | 20240219 | 113600 | 1877980860 | 12420 | 12450 | 12450 | 12420 | 287 |
| 472 | 20240219 | 113500 | 1874412150 | 12460 | 12430 | 12460 | 12430 | 346 |
| 473 | 20240219 | 113400 | 1870111110 | 12420 | 12420 | 12420 | 12420 | 108 |
| 474 | 20240219 | 113300 | 1868769750 | 12420 | 12420 | 12460 | 12420 | 76 |
| 475 | 20240219 | 113200 | 1867825310 | 12430 | 12440 | 12490 | 12430 | 490 |
| 476 | 20240219 | 113100 | 1861728700 | 12440 | 12440 | 12500 | 12440 | 699 |
| 477 | 20240219 | 113000 | 1853004540 | 12430 | 12420 | 12430 | 12420 | 142 |
| 478 | 20240219 | 112900 | 1851240380 | 12410 | 12400 | 12410 | 12400 | 62 |
| 479 | 20240219 | 112800 | 1850471030 | 12400 | 12400 | 12400 | 12400 | 9 |
| 480 | 20240219 | 112700 | 1850359430 | 12400 | 12400 | 12420 | 12400 | 130 |
| 481 | 20240219 | 112600 | 1848746900 | 12400 | 12390 | 12400 | 12390 | 94 |
| 482 | 20240219 | 112500 | 1847581370 | 12400 | 12400 | 12400 | 12400 | 11 |
| 483 | 20240219 | 112400 | 1847444970 | 12400 | 12400 | 12400 | 12400 | 37 |
| 484 | 20240219 | 112300 | 1846986170 | 12400 | 12400 | 12400 | 12400 | 65 |
| 485 | 20240219 | 112200 | 1846180170 | 12400 | 12400 | 12400 | 12400 | 11 |
| 486 | 20240219 | 112100 | 1846043770 | 12400 | 12390 | 12400 | 12390 | 11 |
| 487 | 20240219 | 112000 | 1845907460 | 12390 | 12390 | 12390 | 12390 | 44 |
| 488 | 20240219 | 111900 | 1845362300 | 12390 | 12400 | 12420 | 12390 | 834 |
| 489 | 20240219 | 111800 | 1835021510 | 12400 | 12400 | 12420 | 12400 | 714 |
| 490 | 20240219 | 111700 | 1826162870 | 12400 | 12410 | 12410 | 12400 | 151 |
| 491 | 20240219 | 111600 | 1824289450 | 12410 | 12410 | 12410 | 12400 | 714 |
| 492 | 20240219 | 111500 | 1815429530 | 12410 | 12420 | 12420 | 12410 | 174 |
| 493 | 20240219 | 111400 | 1813269000 | 12430 | 12420 | 12430 | 12420 | 10 |
| 494 | 20240219 | 111300 | 1813144780 | 12430 | 12420 | 12430 | 12410 | 738 |
| 495 | 20240219 | 111200 | 1803980070 | 12430 | 12420 | 12430 | 12420 | 335 |
| 496 | 20240219 | 111100 | 1799817080 | 12430 | 12450 | 12450 | 12430 | 2203 |
| 497 | 20240219 | 111000 | 1772409570 | 12450 | 12450 | 12450 | 12450 | 18 |
| 498 | 20240219 | 110900 | 1772185470 | 12460 | 12480 | 12480 | 12460 | 409 |
| 499 | 20240219 | 110800 | 1767081280 | 12490 | 12490 | 12500 | 12490 | 39 |
| 500 | 20240219 | 110700 | 1766593830 | 12480 | 12480 | 12510 | 12480 | 728 |
| 501 | 20240219 | 110600 | 1757497170 | 12480 | 12480 | 12480 | 12480 | 125 |
| 502 | 20240219 | 110500 | 1755937170 | 12480 | 12450 | 12480 | 12450 | 206 |
| 503 | 20240219 | 110400 | 1753366470 | 12440 | 12440 | 12440 | 12440 | 9 |
| 504 | 20240219 | 110300 | 1753254510 | 12440 | 12440 | 12440 | 12440 | 9 |
| 505 | 20240219 | 110200 | 1753142550 | 12440 | 12440 | 12440 | 12440 | 9 |
| 506 | 20240219 | 110100 | 1753030590 | 12440 | 12440 | 12440 | 12440 | 9 |
| 507 | 20240219 | 110000 | 1752918630 | 12440 | 12450 | 12450 | 12440 | 167 |
| 508 | 20240219 | 105900 | 1750839770 | 12450 | 12450 | 12450 | 12450 | 20 |
| 509 | 20240219 | 105800 | 1750590770 | 12450 | 12450 | 12450 | 12450 | 30 |
| 510 | 20240219 | 105700 | 1750217270 | 12450 | 12470 | 12480 | 12450 | 614 |
| 511 | 20240219 | 105600 | 1742565630 | 12490 | 12480 | 12490 | 12480 | 901 |
| 512 | 20240219 | 105500 | 1731313140 | 12490 | 12490 | 12490 | 12490 | 54 |
| 513 | 20240219 | 105400 | 1730638680 | 12490 | 12490 | 12490 | 12470 | 143 |
| 514 | 20240219 | 105300 | 1728853030 | 12490 | 12470 | 12490 | 12470 | 175 |
| 515 | 20240219 | 105200 | 1726668890 | 12470 | 12450 | 12470 | 12450 | 141 |
| 516 | 20240219 | 105100 | 1724913040 | 12460 | 12460 | 12460 | 12460 | 101 |
| 517 | 20240219 | 105000 | 1723654580 | 12460 | 12450 | 12460 | 12440 | 274 |
| 518 | 20240219 | 104900 | 1720245410 | 12450 | 12450 | 12450 | 12440 | 88 |
| 519 | 20240219 | 104800 | 1719149840 | 12450 | 12440 | 12450 | 12430 | 17 |
| 520 | 20240219 | 104700 | 1718938320 | 12440 | 12440 | 12440 | 12440 | 185 |
| 521 | 20240219 | 104600 | 1716636920 | 12440 | 12430 | 12440 | 12430 | 431 |
| 522 | 20240219 | 104500 | 1711275760 | 12430 | 12430 | 12430 | 12430 | 127 |
| 523 | 20240219 | 104400 | 1709697150 | 12440 | 12440 | 12440 | 12440 | 0 |
| 524 | 20240219 | 104300 | 1709697150 | 12440 | 12430 | 12440 | 12410 | 2282 |
| 525 | 20240219 | 104200 | 1681336020 | 12480 | 12420 | 12480 | 12420 | 121 |
| 526 | 20240219 | 104100 | 1679829420 | 12430 | 12420 | 12430 | 12410 | 111 |
| 527 | 20240219 | 104000 | 1678450850 | 12420 | 12420 | 12420 | 12420 | 77 |
| 528 | 20240219 | 103900 | 1677494510 | 12430 | 12430 | 12430 | 12430 | 3 |
| 529 | 20240219 | 103800 | 1677457220 | 12420 | 12420 | 12420 | 12420 | 9 |
| 530 | 20240219 | 103700 | 1677345440 | 12420 | 12420 | 12420 | 12420 | 3 |
| 531 | 20240219 | 103600 | 1677308180 | 12420 | 12430 | 12430 | 12400 | 50 |
| 532 | 20240219 | 103500 | 1676687420 | 12420 | 12420 | 12420 | 12420 | 20 |
| 533 | 20240219 | 103400 | 1676439020 | 12420 | 12420 | 12420 | 12420 | 20 |
| 534 | 20240219 | 103300 | 1676190620 | 12410 | 12410 | 12410 | 12410 | 240 |
| 535 | 20240219 | 103200 | 1673212220 | 12410 | 12410 | 12410 | 12410 | 244 |
| 536 | 20240219 | 103100 | 1670184180 | 12420 | 12450 | 12450 | 12420 | 350 |
| 537 | 20240219 | 103000 | 1665829300 | 12450 | 12420 | 12450 | 12410 | 96 |
| 538 | 20240219 | 102900 | 1664637600 | 12420 | 12430 | 12430 | 12420 | 38 |
| 539 | 20240219 | 102800 | 1664165300 | 12430 | 12460 | 12460 | 12420 | 439 |
| 540 | 20240219 | 102700 | 1658709630 | 12470 | 12430 | 12480 | 12430 | 702 |
| 541 | 20240219 | 102600 | 1649966140 | 12430 | 12430 | 12430 | 12410 | 1519 |
| 542 | 20240219 | 102500 | 1631107190 | 12420 | 12420 | 12430 | 12410 | 219 |
| 543 | 20240219 | 102400 | 1628386770 | 12430 | 12430 | 12430 | 12410 | 96 |
| 544 | 20240219 | 102300 | 1627195310 | 12410 | 12400 | 12490 | 12400 | 183 |
| 545 | 20240219 | 102200 | 1624917640 | 12430 | 12390 | 12430 | 12370 | 335 |
| 546 | 20240219 | 102100 | 1620765210 | 12360 | 12380 | 12400 | 12360 | 387 |
| 547 | 20240219 | 102000 | 1615976080 | 12380 | 12380 | 12380 | 12360 | 11 |
| 548 | 20240219 | 101900 | 1615839920 | 12350 | 12370 | 12380 | 12350 | 479 |
| 549 | 20240219 | 101800 | 1609922290 | 12350 | 12400 | 12400 | 12350 | 1532 |
| 550 | 20240219 | 101700 | 1590966170 | 12400 | 12410 | 12410 | 12390 | 421 |
| 551 | 20240219 | 101600 | 1585747180 | 12420 | 12410 | 12420 | 12410 | 849 |
| 552 | 20240219 | 101500 | 1575202660 | 12410 | 12410 | 12430 | 12400 | 272 |
| 553 | 20240219 | 101400 | 1571826930 | 12410 | 12380 | 12410 | 12380 | 848 |
| 554 | 20240219 | 101300 | 1561319830 | 12390 | 12380 | 12390 | 12380 | 467 |
| 555 | 20240219 | 101200 | 1555537870 | 12360 | 12400 | 12400 | 12360 | 172 |
| 556 | 20240219 | 101100 | 1553410460 | 12400 | 12390 | 12400 | 12350 | 4000 |
| 557 | 20240219 | 101000 | 1503963410 | 12380 | 12420 | 12440 | 12380 | 826 |
| 558 | 20240219 | 100900 | 1493709040 | 12420 | 12380 | 12420 | 12370 | 1640 |
| 559 | 20240219 | 100800 | 1473397620 | 12370 | 12390 | 12410 | 12370 | 1153 |
| 560 | 20240219 | 100700 | 1459113680 | 12380 | 12420 | 12420 | 12370 | 2816 |
| 561 | 20240219 | 100600 | 1424169060 | 12430 | 12490 | 12490 | 12420 | 4345 |
| 562 | 20240219 | 100500 | 1370052980 | 12480 | 12490 | 12490 | 12480 | 113 |
| 563 | 20240219 | 100400 | 1368642710 | 12490 | 12480 | 12490 | 12480 | 597 |
| 564 | 20240219 | 100300 | 1361190610 | 12480 | 12520 | 12520 | 12480 | 216 |
| 565 | 20240219 | 100200 | 1358490590 | 12520 | 12520 | 12520 | 12520 | 2 |
| 566 | 20240219 | 100100 | 1358465550 | 12500 | 12480 | 12500 | 12480 | 869 |
| 567 | 20240219 | 100000 | 1347615770 | 12490 | 12490 | 12490 | 12470 | 769 |
| 568 | 20240219 | 095900 | 1338018190 | 12480 | 12490 | 12510 | 12480 | 557 |
| 569 | 20240219 | 095800 | 1331062830 | 12490 | 12520 | 12530 | 12490 | 1891 |
| 570 | 20240219 | 095700 | 1307406310 | 12550 | 12570 | 12570 | 12520 | 875 |
| 571 | 20240219 | 095600 | 1296446010 | 12570 | 12570 | 12570 | 12550 | 111 |
| 572 | 20240219 | 095500 | 1295052900 | 12570 | 12560 | 12570 | 12560 | 45 |
| 573 | 20240219 | 095400 | 1294487260 | 12550 | 12550 | 12550 | 12540 | 7 |
| 574 | 20240219 | 095300 | 1294399430 | 12530 | 12510 | 12530 | 12510 | 356 |
| 575 | 20240219 | 095200 | 1289940050 | 12510 | 12500 | 12520 | 12500 | 1911 |
| 576 | 20240219 | 095100 | 1266028090 | 12500 | 12570 | 12580 | 12500 | 1928 |
| 577 | 20240219 | 095000 | 1241883110 | 12530 | 12590 | 12590 | 12520 | 3831 |
| 578 | 20240219 | 094900 | 1193746710 | 12590 | 12570 | 12590 | 12540 | 1022 |
| 579 | 20240219 | 094800 | 1180920680 | 12570 | 12550 | 12600 | 12550 | 80 |
| 580 | 20240219 | 094700 | 1179914070 | 12550 | 12550 | 12580 | 12530 | 291 |
| 581 | 20240219 | 094600 | 1176260150 | 12520 | 12520 | 12540 | 12520 | 148 |
| 582 | 20240219 | 094500 | 1174406290 | 12520 | 12520 | 12540 | 12510 | 2565 |
| 583 | 20240219 | 094400 | 1142294830 | 12530 | 12580 | 12580 | 12530 | 546 |
| 584 | 20240219 | 094300 | 1135443730 | 12580 | 12550 | 12580 | 12550 | 335 |
| 585 | 20240219 | 094200 | 1131234250 | 12590 | 12580 | 12630 | 12520 | 3609 |
| 586 | 20240219 | 094100 | 1085898900 | 12570 | 12560 | 12610 | 12520 | 3116 |
| 587 | 20240219 | 094000 | 1046838280 | 12560 | 12590 | 12630 | 12520 | 2136 |
| 588 | 20240219 | 093900 | 1019933770 | 12590 | 12730 | 12730 | 12300 | 15355 |
| 589 | 20240219 | 093800 | 827220000 | 12730 | 12750 | 12750 | 12710 | 1641 |
| 590 | 20240219 | 093700 | 806327660 | 12750 | 12760 | 12760 | 12730 | 1366 |
| 591 | 20240219 | 093600 | 788916710 | 12750 | 12750 | 12760 | 12740 | 449 |
| 592 | 20240219 | 093500 | 783192270 | 12750 | 12800 | 12800 | 12710 | 5133 |
| 593 | 20240219 | 093400 | 717711470 | 12800 | 12810 | 12810 | 12800 | 2654 |
| 594 | 20240219 | 093300 | 683726450 | 12810 | 12840 | 12840 | 12810 | 2104 |
| 595 | 20240219 | 093200 | 656738740 | 12850 | 12900 | 12900 | 12850 | 782 |
| 596 | 20240219 | 093100 | 646675920 | 12880 | 12890 | 12900 | 12870 | 2347 |
| 597 | 20240219 | 093000 | 616417000 | 12890 | 12850 | 12890 | 12820 | 4259 |
| 598 | 20240219 | 092900 | 561749890 | 12840 | 12890 | 12890 | 12840 | 3546 |
| 599 | 20240219 | 092800 | 516131910 | 12900 | 12890 | 12920 | 12890 | 308 |
| 600 | 20240219 | 092700 | 512159260 | 12890 | 12920 | 12920 | 12890 | 1625 |
| 601 | 20240219 | 092600 | 491195040 | 12920 | 12920 | 12920 | 12910 | 97 |
| 602 | 20240219 | 092500 | 489942470 | 12910 | 12920 | 12930 | 12910 | 608 |
| 603 | 20240219 | 092400 | 482088570 | 12910 | 12950 | 12980 | 12910 | 1160 |
| 604 | 20240219 | 092300 | 467080860 | 12950 | 12950 | 12950 | 12950 | 141 |
| 605 | 20240219 | 092200 | 465254910 | 12930 | 12930 | 12930 | 12930 | 659 |
| 606 | 20240219 | 092100 | 456734040 | 12910 | 12950 | 12980 | 12900 | 2930 |
| 607 | 20240219 | 092000 | 418908170 | 12950 | 12940 | 12980 | 12940 | 62 |
| 608 | 20240219 | 091900 | 418105660 | 12950 | 12960 | 12980 | 12950 | 268 |
| 609 | 20240219 | 091800 | 414633340 | 12960 | 12960 | 12980 | 12960 | 71 |
| 610 | 20240219 | 091700 | 413713080 | 12950 | 12990 | 12990 | 12950 | 588 |
| 611 | 20240219 | 091600 | 406083590 | 12990 | 12970 | 12990 | 12970 | 524 |
| 612 | 20240219 | 091500 | 399286510 | 12970 | 12920 | 12970 | 12920 | 932 |
| 613 | 20240219 | 091400 | 387205820 | 12950 | 12960 | 12960 | 12900 | 86 |
| 614 | 20240219 | 091300 | 386092070 | 12960 | 12890 | 12960 | 12880 | 1951 |
| 615 | 20240219 | 091200 | 360904050 | 12890 | 12890 | 12890 | 12880 | 370 |
| 616 | 20240219 | 091100 | 356135300 | 12900 | 12890 | 12900 | 12870 | 921 |
| 617 | 20240219 | 091000 | 344270780 | 12890 | 12920 | 12920 | 12880 | 105 |
| 618 | 20240219 | 090900 | 342917130 | 12880 | 12880 | 12920 | 12880 | 381 |
| 619 | 20240219 | 090800 | 338003570 | 12880 | 12930 | 12930 | 12880 | 1730 |
| 620 | 20240219 | 090700 | 315699430 | 12900 | 12900 | 12900 | 12900 | 586 |
| 621 | 20240219 | 090600 | 308140030 | 12900 | 12870 | 12910 | 12860 | 2937 |
| 622 | 20240219 | 090500 | 270263570 | 12870 | 12960 | 12960 | 12870 | 5031 |
| 623 | 20240219 | 090400 | 205310090 | 12940 | 12920 | 12980 | 12920 | 821 |
| 624 | 20240219 | 090300 | 194683670 | 12920 | 12910 | 12940 | 12910 | 1133 |
| 625 | 20240219 | 090200 | 180037390 | 12940 | 12870 | 12980 | 12870 | 2457 |
| 626 | 20240219 | 090100 | 148282810 | 12870 | 12820 | 13000 | 12810 | 5917 |
| 627 | 20240219 | 090000 | 71934940 | 12930 | 13220 | 13220 | 12800 | 5486 |