33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 7617 |
| 3 | 20240219 | 192600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 4 | 20240219 | 192500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 5 | 20240219 | 192400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 6 | 20240219 | 192300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 7 | 20240219 | 192200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 8 | 20240219 | 192100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 9 | 20240219 | 192000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 10 | 20240219 | 191900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 11 | 20240219 | 191800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 12 | 20240219 | 191700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 13 | 20240219 | 191600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 14 | 20240219 | 191500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 15 | 20240219 | 191400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 16 | 20240219 | 191300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 17 | 20240219 | 191200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 18 | 20240219 | 191100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 19 | 20240219 | 191000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 20 | 20240219 | 190900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 21 | 20240219 | 190800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 22 | 20240219 | 190700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 23 | 20240219 | 190600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 24 | 20240219 | 190500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 25 | 20240219 | 190400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 26 | 20240219 | 190300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 27 | 20240219 | 190200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 28 | 20240219 | 190100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 29 | 20240219 | 190000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 30 | 20240219 | 185900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 31 | 20240219 | 185800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 32 | 20240219 | 185700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 7617 |
| 33 | 20240219 | 185600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 34 | 20240219 | 185500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 35 | 20240219 | 185400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 36 | 20240219 | 185300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 37 | 20240219 | 185200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 38 | 20240219 | 185100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 39 | 20240219 | 185000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 40 | 20240219 | 184900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 41 | 20240219 | 184800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 42 | 20240219 | 184700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 43 | 20240219 | 184600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 44 | 20240219 | 184500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 45 | 20240219 | 184400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 46 | 20240219 | 184300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 47 | 20240219 | 184200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 48 | 20240219 | 184100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 49 | 20240219 | 184000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 50 | 20240219 | 183900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 51 | 20240219 | 183800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 52 | 20240219 | 183700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 53 | 20240219 | 183600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 54 | 20240219 | 183500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 55 | 20240219 | 183400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 56 | 20240219 | 183300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 57 | 20240219 | 183200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 58 | 20240219 | 183100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 59 | 20240219 | 183000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 60 | 20240219 | 182900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 61 | 20240219 | 182800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 62 | 20240219 | 182700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 7617 |
| 63 | 20240219 | 182600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 64 | 20240219 | 182500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 65 | 20240219 | 182400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 66 | 20240219 | 182300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 67 | 20240219 | 182200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 68 | 20240219 | 182100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 69 | 20240219 | 182000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 70 | 20240219 | 181900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 71 | 20240219 | 181800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 72 | 20240219 | 181700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 73 | 20240219 | 181600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 74 | 20240219 | 181500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 75 | 20240219 | 181400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 76 | 20240219 | 181300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 77 | 20240219 | 181200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 78 | 20240219 | 181100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 79 | 20240219 | 181000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 80 | 20240219 | 180900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 81 | 20240219 | 180800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 82 | 20240219 | 180700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 83 | 20240219 | 180600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 84 | 20240219 | 180500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 85 | 20240219 | 180400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 86 | 20240219 | 180300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 87 | 20240219 | 180200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 88 | 20240219 | 180100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 89 | 20240219 | 180000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 90 | 20240219 | 175900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 91 | 20240219 | 175800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 92 | 20240219 | 175700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 7617 |
| 93 | 20240219 | 175600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 94 | 20240219 | 175500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 95 | 20240219 | 175400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 96 | 20240219 | 175300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 97 | 20240219 | 175200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 98 | 20240219 | 175100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 99 | 20240219 | 175000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 100 | 20240219 | 174900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 101 | 20240219 | 174800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 102 | 20240219 | 174700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 103 | 20240219 | 174600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 104 | 20240219 | 174500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 105 | 20240219 | 174400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 106 | 20240219 | 174300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 107 | 20240219 | 174200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 108 | 20240219 | 174100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 109 | 20240219 | 174000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 110 | 20240219 | 173900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 111 | 20240219 | 173800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 112 | 20240219 | 173700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 113 | 20240219 | 173600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 114 | 20240219 | 173500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 115 | 20240219 | 173400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 116 | 20240219 | 173300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 117 | 20240219 | 173200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 118 | 20240219 | 173100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 119 | 20240219 | 173000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 120 | 20240219 | 172900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 121 | 20240219 | 172800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 122 | 20240219 | 172700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 7617 |
| 123 | 20240219 | 172600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 124 | 20240219 | 172500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 125 | 20240219 | 172400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 126 | 20240219 | 172300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 127 | 20240219 | 172200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 128 | 20240219 | 172100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 129 | 20240219 | 172000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 130 | 20240219 | 171900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 131 | 20240219 | 171800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 132 | 20240219 | 171700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 133 | 20240219 | 171600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 134 | 20240219 | 171500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 135 | 20240219 | 171400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 136 | 20240219 | 171300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 137 | 20240219 | 171200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 138 | 20240219 | 171100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 139 | 20240219 | 171000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 140 | 20240219 | 170900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 141 | 20240219 | 170800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 142 | 20240219 | 170700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 143 | 20240219 | 170600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 144 | 20240219 | 170500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 145 | 20240219 | 170400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 146 | 20240219 | 170300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 147 | 20240219 | 170200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 148 | 20240219 | 170100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 149 | 20240219 | 170000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 150 | 20240219 | 165900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 151 | 20240219 | 165800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 152 | 20240219 | 165700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 7617 |
| 153 | 20240219 | 165600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 154 | 20240219 | 165500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 155 | 20240219 | 165400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 156 | 20240219 | 165300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 157 | 20240219 | 165200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 158 | 20240219 | 165100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 159 | 20240219 | 165000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 160 | 20240219 | 164900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 161 | 20240219 | 164800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 162 | 20240219 | 164700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 163 | 20240219 | 164600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 164 | 20240219 | 164500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 165 | 20240219 | 164400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 166 | 20240219 | 164300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 167 | 20240219 | 164200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 168 | 20240219 | 164100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 169 | 20240219 | 164000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 170 | 20240219 | 163900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 171 | 20240219 | 163800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 172 | 20240219 | 163700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 173 | 20240219 | 163600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 174 | 20240219 | 163500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 175 | 20240219 | 163400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 176 | 20240219 | 163300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 177 | 20240219 | 163200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 178 | 20240219 | 163100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 179 | 20240219 | 163000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 180 | 20240219 | 162900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 181 | 20240219 | 162800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 182 | 20240219 | 162700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 7617 |
| 183 | 20240219 | 162600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 184 | 20240219 | 162500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 185 | 20240219 | 162400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 186 | 20240219 | 162300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 187 | 20240219 | 162200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 188 | 20240219 | 162100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 189 | 20240219 | 162000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 190 | 20240219 | 161900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 191 | 20240219 | 161800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 192 | 20240219 | 161700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 193 | 20240219 | 161600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 194 | 20240219 | 161500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 195 | 20240219 | 161400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 196 | 20240219 | 161300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 197 | 20240219 | 161200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 198 | 20240219 | 161100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 199 | 20240219 | 161000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 200 | 20240219 | 160900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 201 | 20240219 | 160800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 202 | 20240219 | 160700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 203 | 20240219 | 160600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 204 | 20240219 | 160500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 205 | 20240219 | 160400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 206 | 20240219 | 160300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 207 | 20240219 | 160200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 208 | 20240219 | 160100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 209 | 20240219 | 160000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 210 | 20240219 | 155900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 211 | 20240219 | 155800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 212 | 20240219 | 155700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 7617 |
| 213 | 20240219 | 155600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 214 | 20240219 | 155500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 215 | 20240219 | 155400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 216 | 20240219 | 155300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 217 | 20240219 | 155200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 218 | 20240219 | 155100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 219 | 20240219 | 155000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 220 | 20240219 | 154900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 221 | 20240219 | 154800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 222 | 20240219 | 154700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 223 | 20240219 | 154600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 224 | 20240219 | 154500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 225 | 20240219 | 154400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 226 | 20240219 | 154300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 227 | 20240219 | 154200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 228 | 20240219 | 154100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 229 | 20240219 | 154000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 230 | 20240219 | 153900 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 231 | 20240219 | 153800 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 232 | 20240219 | 153700 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 233 | 20240219 | 153600 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 234 | 20240219 | 153500 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 235 | 20240219 | 153400 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 236 | 20240219 | 153300 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 237 | 20240219 | 153200 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 238 | 20240219 | 153100 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 239 | 20240219 | 153000 | 1737083680 | 10550 | 10550 | 10550 | 10550 | 7617 |
| 240 | 20240219 | 152900 | 1656724330 | 10540 | 10540 | 10540 | 10540 | 0 |
| 241 | 20240219 | 152800 | 1656724330 | 10540 | 10540 | 10540 | 10540 | 0 |
| 242 | 20240219 | 152700 | 1656724330 | 10540 | 10540 | 10540 | 10540 | 0 |
| 243 | 20240219 | 152600 | 1656724330 | 10540 | 10540 | 10540 | 10540 | 0 |
| 244 | 20240219 | 152500 | 1656724330 | 10540 | 10540 | 10540 | 10540 | 0 |
| 245 | 20240219 | 152400 | 1656724330 | 10540 | 10540 | 10540 | 10540 | 0 |
| 246 | 20240219 | 152300 | 1656724330 | 10540 | 10540 | 10540 | 10540 | 0 |
| 247 | 20240219 | 152200 | 1656724330 | 10540 | 10540 | 10540 | 10540 | 0 |
| 248 | 20240219 | 152100 | 1656724330 | 10540 | 10540 | 10540 | 10540 | 0 |
| 249 | 20240219 | 152000 | 1656724330 | 10540 | 10540 | 10540 | 10540 | 0 |
| 250 | 20240219 | 151900 | 1656724330 | 10540 | 10540 | 10540 | 10530 | 312 |
| 251 | 20240219 | 151800 | 1653437660 | 10530 | 10520 | 10530 | 10520 | 2699 |
| 252 | 20240219 | 151700 | 1625017920 | 10530 | 10520 | 10530 | 10520 | 302 |
| 253 | 20240219 | 151600 | 1621840340 | 10520 | 10530 | 10530 | 10520 | 91 |
| 254 | 20240219 | 151500 | 1620882930 | 10520 | 10520 | 10530 | 10520 | 199 |
| 255 | 20240219 | 151400 | 1618787720 | 10520 | 10530 | 10530 | 10520 | 785 |
| 256 | 20240219 | 151300 | 1610528160 | 10520 | 10520 | 10520 | 10520 | 23 |
| 257 | 20240219 | 151200 | 1610286200 | 10530 | 10530 | 10530 | 10520 | 265 |
| 258 | 20240219 | 151100 | 1607496010 | 10530 | 10520 | 10530 | 10520 | 260 |
| 259 | 20240219 | 151000 | 1604758710 | 10530 | 10520 | 10530 | 10520 | 173 |
| 260 | 20240219 | 150900 | 1602938030 | 10520 | 10530 | 10530 | 10520 | 194 |
| 261 | 20240219 | 150800 | 1600895460 | 10530 | 10530 | 10530 | 10520 | 126 |
| 262 | 20240219 | 150700 | 1599568810 | 10520 | 10530 | 10530 | 10520 | 546 |
| 263 | 20240219 | 150600 | 1593819610 | 10520 | 10520 | 10520 | 10520 | 25 |
| 264 | 20240219 | 150500 | 1593556610 | 10520 | 10520 | 10520 | 10520 | 13 |
| 265 | 20240219 | 150400 | 1593419850 | 10520 | 10530 | 10530 | 10520 | 13 |
| 266 | 20240219 | 150300 | 1593283080 | 10520 | 10520 | 10530 | 10520 | 197 |
| 267 | 20240219 | 150200 | 1591210630 | 10530 | 10520 | 10530 | 10520 | 301 |
| 268 | 20240219 | 150100 | 1588044100 | 10520 | 10520 | 10520 | 10520 | 13 |
| 269 | 20240219 | 150000 | 1587907340 | 10520 | 10520 | 10520 | 10520 | 250 |
| 270 | 20240219 | 145900 | 1585277340 | 10530 | 10520 | 10530 | 10520 | 174 |
| 271 | 20240219 | 145800 | 1583445860 | 10520 | 10520 | 10530 | 10520 | 558 |
| 272 | 20240219 | 145700 | 1577575600 | 10520 | 10520 | 10520 | 10520 | 225 |
| 273 | 20240219 | 145600 | 1575208600 | 10520 | 10530 | 10530 | 10520 | 53 |
| 274 | 20240219 | 145500 | 1574650640 | 10520 | 10530 | 10530 | 10520 | 213 |
| 275 | 20240219 | 145400 | 1572407880 | 10520 | 10520 | 10520 | 10520 | 26 |
| 276 | 20240219 | 145300 | 1572134360 | 10520 | 10520 | 10520 | 10520 | 15 |
| 277 | 20240219 | 145200 | 1571976560 | 10520 | 10520 | 10520 | 10520 | 13 |
| 278 | 20240219 | 145100 | 1571839800 | 10520 | 10530 | 10530 | 10520 | 374 |
| 279 | 20240219 | 145000 | 1567904520 | 10520 | 10520 | 10520 | 10520 | 13 |
| 280 | 20240219 | 144900 | 1567767760 | 10520 | 10520 | 10530 | 10520 | 164 |
| 281 | 20240219 | 144800 | 1566041980 | 10520 | 10530 | 10530 | 10520 | 280 |
| 282 | 20240219 | 144700 | 1563094560 | 10530 | 10530 | 10530 | 10520 | 459 |
| 283 | 20240219 | 144600 | 1558262370 | 10520 | 10520 | 10530 | 10520 | 143 |
| 284 | 20240219 | 144500 | 1556757470 | 10520 | 10520 | 10530 | 10520 | 115 |
| 285 | 20240219 | 144400 | 1555546780 | 10520 | 10520 | 10520 | 10520 | 12 |
| 286 | 20240219 | 144300 | 1555420540 | 10520 | 10530 | 10530 | 10520 | 102 |
| 287 | 20240219 | 144200 | 1554346710 | 10530 | 10520 | 10530 | 10520 | 1487 |
| 288 | 20240219 | 144100 | 1538688880 | 10520 | 10520 | 10520 | 10520 | 13 |
| 289 | 20240219 | 144000 | 1538552120 | 10510 | 10520 | 10520 | 10510 | 1876 |
| 290 | 20240219 | 143900 | 1518829790 | 10520 | 10520 | 10520 | 10520 | 116 |
| 291 | 20240219 | 143800 | 1517609470 | 10520 | 10520 | 10520 | 10520 | 39 |
| 292 | 20240219 | 143700 | 1517199190 | 10520 | 10520 | 10530 | 10520 | 986 |
| 293 | 20240219 | 143600 | 1506818070 | 10520 | 10530 | 10530 | 10520 | 231 |
| 294 | 20240219 | 143500 | 1504385770 | 10530 | 10530 | 10530 | 10530 | 312 |
| 295 | 20240219 | 143400 | 1501100410 | 10520 | 10520 | 10520 | 10520 | 13 |
| 296 | 20240219 | 143300 | 1500963650 | 10520 | 10520 | 10520 | 10520 | 25 |
| 297 | 20240219 | 143200 | 1500700650 | 10520 | 10520 | 10520 | 10520 | 236 |
| 298 | 20240219 | 143100 | 1498217930 | 10510 | 10510 | 10510 | 10510 | 13 |
| 299 | 20240219 | 143000 | 1498081300 | 10510 | 10510 | 10510 | 10510 | 125 |
| 300 | 20240219 | 142900 | 1496767550 | 10510 | 10510 | 10510 | 10510 | 13 |
| 301 | 20240219 | 142800 | 1496630920 | 10510 | 10520 | 10540 | 10510 | 549 |
| 302 | 20240219 | 142700 | 1490850840 | 10520 | 10520 | 10520 | 10520 | 426 |
| 303 | 20240219 | 142600 | 1486369320 | 10520 | 10520 | 10520 | 10520 | 42 |
| 304 | 20240219 | 142500 | 1485927480 | 10520 | 10520 | 10520 | 10520 | 21 |
| 305 | 20240219 | 142400 | 1485706560 | 10520 | 10520 | 10540 | 10520 | 46 |
| 306 | 20240219 | 142300 | 1485222240 | 10520 | 10540 | 10540 | 10520 | 107 |
| 307 | 20240219 | 142200 | 1484094860 | 10520 | 10540 | 10540 | 10520 | 98 |
| 308 | 20240219 | 142100 | 1483063300 | 10520 | 10500 | 10540 | 10500 | 2540 |
| 309 | 20240219 | 142000 | 1456329650 | 10500 | 10510 | 10510 | 10500 | 1554 |
| 310 | 20240219 | 141900 | 1439998590 | 10500 | 10500 | 10500 | 10500 | 12 |
| 311 | 20240219 | 141800 | 1439872590 | 10500 | 10500 | 10500 | 10500 | 26 |
| 312 | 20240219 | 141700 | 1439599590 | 10500 | 10500 | 10500 | 10500 | 2013 |
| 313 | 20240219 | 141600 | 1418463090 | 10510 | 10510 | 10510 | 10500 | 172 |
| 314 | 20240219 | 141500 | 1416655500 | 10510 | 10500 | 10510 | 10500 | 25 |
| 315 | 20240219 | 141400 | 1416392870 | 10500 | 10510 | 10510 | 10500 | 987 |
| 316 | 20240219 | 141300 | 1406019630 | 10510 | 10500 | 10510 | 10500 | 40 |
| 317 | 20240219 | 141200 | 1405599360 | 10500 | 10510 | 10510 | 10500 | 758 |
| 318 | 20240219 | 141100 | 1397633030 | 10510 | 10510 | 10510 | 10510 | 2013 |
| 319 | 20240219 | 141000 | 1376476400 | 10510 | 10520 | 10520 | 10510 | 208 |
| 320 | 20240219 | 140900 | 1374288360 | 10510 | 10510 | 10520 | 10510 | 116 |
| 321 | 20240219 | 140800 | 1373068300 | 10520 | 10520 | 10520 | 10510 | 530 |
| 322 | 20240219 | 140700 | 1367492820 | 10510 | 10520 | 10520 | 10510 | 74 |
| 323 | 20240219 | 140600 | 1366715070 | 10510 | 10520 | 10520 | 10510 | 2999 |
| 324 | 20240219 | 140500 | 1335165720 | 10530 | 10520 | 10530 | 10520 | 113 |
| 325 | 20240219 | 140400 | 1333975960 | 10520 | 10520 | 10520 | 10520 | 213 |
| 326 | 20240219 | 140300 | 1331735200 | 10520 | 10520 | 10530 | 10520 | 128 |
| 327 | 20240219 | 140200 | 1330387640 | 10520 | 10530 | 10530 | 10520 | 382 |
| 328 | 20240219 | 140100 | 1326368310 | 10520 | 10530 | 10530 | 10520 | 82 |
| 329 | 20240219 | 140000 | 1325504970 | 10530 | 10530 | 10530 | 10530 | 0 |
| 330 | 20240219 | 135900 | 1325504970 | 10530 | 10530 | 10530 | 10530 | 0 |
| 331 | 20240219 | 135800 | 1325504970 | 10530 | 10530 | 10530 | 10530 | 10 |
| 332 | 20240219 | 135700 | 1325399670 | 10530 | 10530 | 10530 | 10530 | 1000 |
| 333 | 20240219 | 135600 | 1314869670 | 10530 | 10530 | 10530 | 10530 | 2 |
| 334 | 20240219 | 135500 | 1314848610 | 10530 | 10530 | 10530 | 10530 | 21 |
| 335 | 20240219 | 135400 | 1314627480 | 10520 | 10530 | 10530 | 10520 | 101 |
| 336 | 20240219 | 135300 | 1313564950 | 10530 | 10530 | 10530 | 10530 | 380 |
| 337 | 20240219 | 135200 | 1309563550 | 10530 | 10530 | 10530 | 10530 | 2 |
| 338 | 20240219 | 135100 | 1309542490 | 10530 | 10530 | 10530 | 10530 | 56 |
| 339 | 20240219 | 135000 | 1308952810 | 10530 | 10530 | 10530 | 10530 | 0 |
| 340 | 20240219 | 134900 | 1308952810 | 10530 | 10530 | 10530 | 10530 | 345 |
| 341 | 20240219 | 134800 | 1305319960 | 10530 | 10530 | 10530 | 10530 | 2 |
| 342 | 20240219 | 134700 | 1305298900 | 10520 | 10520 | 10520 | 10520 | 2 |
| 343 | 20240219 | 134600 | 1305277860 | 10520 | 10530 | 10530 | 10520 | 3 |
| 344 | 20240219 | 134500 | 1305246280 | 10530 | 10530 | 10530 | 10530 | 30 |
| 345 | 20240219 | 134400 | 1304930380 | 10530 | 10530 | 10530 | 10530 | 0 |
| 346 | 20240219 | 134300 | 1304930380 | 10530 | 10530 | 10530 | 10530 | 9 |
| 347 | 20240219 | 134200 | 1304835610 | 10530 | 10520 | 10530 | 10520 | 191 |
| 348 | 20240219 | 134100 | 1302826090 | 10520 | 10520 | 10520 | 10520 | 5 |
| 349 | 20240219 | 134000 | 1302773490 | 10520 | 10530 | 10530 | 10520 | 16 |
| 350 | 20240219 | 133900 | 1302605070 | 10520 | 10520 | 10520 | 10520 | 0 |
| 351 | 20240219 | 133800 | 1302605070 | 10520 | 10530 | 10530 | 10520 | 5 |
| 352 | 20240219 | 133700 | 1302552450 | 10530 | 10520 | 10530 | 10520 | 304 |
| 353 | 20240219 | 133600 | 1299354360 | 10520 | 10520 | 10520 | 10520 | 0 |
| 354 | 20240219 | 133500 | 1299354360 | 10520 | 10520 | 10520 | 10520 | 0 |
| 355 | 20240219 | 133400 | 1299354360 | 10520 | 10530 | 10530 | 10520 | 309 |
| 356 | 20240219 | 133300 | 1296100830 | 10530 | 10530 | 10530 | 10530 | 10 |
| 357 | 20240219 | 133200 | 1295995530 | 10530 | 10530 | 10530 | 10530 | 90 |
| 358 | 20240219 | 133100 | 1295047830 | 10530 | 10520 | 10530 | 10520 | 390 |
| 359 | 20240219 | 133000 | 1290943730 | 10530 | 10530 | 10530 | 10530 | 34 |
| 360 | 20240219 | 132900 | 1290585710 | 10530 | 10520 | 10530 | 10520 | 149 |
| 361 | 20240219 | 132800 | 1289017930 | 10520 | 10520 | 10520 | 10520 | 24 |
| 362 | 20240219 | 132700 | 1288765450 | 10520 | 10520 | 10520 | 10520 | 50 |
| 363 | 20240219 | 132600 | 1288239450 | 10530 | 10530 | 10530 | 10530 | 0 |
| 364 | 20240219 | 132500 | 1288239450 | 10530 | 10530 | 10530 | 10530 | 2 |
| 365 | 20240219 | 132400 | 1288218390 | 10530 | 10520 | 10530 | 10520 | 65 |
| 366 | 20240219 | 132300 | 1287534020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 367 | 20240219 | 132200 | 1287534020 | 10520 | 10510 | 10520 | 10510 | 524 |
| 368 | 20240219 | 132100 | 1282022610 | 10510 | 10510 | 10510 | 10510 | 277 |
| 369 | 20240219 | 132000 | 1279111340 | 10510 | 10500 | 10510 | 10500 | 360 |
| 370 | 20240219 | 131900 | 1275331240 | 10500 | 10500 | 10500 | 10500 | 460 |
| 371 | 20240219 | 131800 | 1270501240 | 10500 | 10500 | 10500 | 10500 | 5 |
| 372 | 20240219 | 131700 | 1270448740 | 10510 | 10510 | 10510 | 10510 | 0 |
| 373 | 20240219 | 131600 | 1270448740 | 10510 | 10510 | 10510 | 10510 | 22 |
| 374 | 20240219 | 131500 | 1270217520 | 10510 | 10510 | 10510 | 10510 | 3 |
| 375 | 20240219 | 131400 | 1270185990 | 10510 | 10510 | 10510 | 10510 | 228 |
| 376 | 20240219 | 131300 | 1267789710 | 10510 | 10510 | 10510 | 10510 | 140 |
| 377 | 20240219 | 131200 | 1266318310 | 10510 | 10500 | 10510 | 10500 | 89 |
| 378 | 20240219 | 131100 | 1265383800 | 10510 | 10500 | 10510 | 10500 | 1978 |
| 379 | 20240219 | 131000 | 1244614670 | 10500 | 10500 | 10500 | 10500 | 4164 |
| 380 | 20240219 | 130900 | 1200892670 | 10500 | 10500 | 10500 | 10500 | 200 |
| 381 | 20240219 | 130800 | 1198792670 | 10500 | 10510 | 10510 | 10500 | 17 |
| 382 | 20240219 | 130700 | 1198614060 | 10500 | 10500 | 10500 | 10500 | 186 |
| 383 | 20240219 | 130600 | 1196661060 | 10500 | 10500 | 10500 | 10500 | 0 |
| 384 | 20240219 | 130500 | 1196661060 | 10500 | 10500 | 10500 | 10500 | 19 |
| 385 | 20240219 | 130400 | 1196461560 | 10500 | 10500 | 10500 | 10500 | 305 |
| 386 | 20240219 | 130300 | 1193259060 | 10500 | 10510 | 10510 | 10500 | 56 |
| 387 | 20240219 | 130200 | 1192670950 | 10510 | 10510 | 10510 | 10500 | 288 |
| 388 | 20240219 | 130100 | 1189646640 | 10510 | 10500 | 10510 | 10500 | 1203 |
| 389 | 20240219 | 130000 | 1177013140 | 10500 | 10510 | 10510 | 10500 | 299 |
| 390 | 20240219 | 125900 | 1173871100 | 10510 | 10520 | 10520 | 10510 | 4989 |
| 391 | 20240219 | 125800 | 1121436690 | 10510 | 10510 | 10510 | 10510 | 30 |
| 392 | 20240219 | 125700 | 1121121390 | 10510 | 10510 | 10510 | 10510 | 117 |
| 393 | 20240219 | 125600 | 1119891720 | 10510 | 10510 | 10510 | 10510 | 0 |
| 394 | 20240219 | 125500 | 1119891720 | 10510 | 10520 | 10520 | 10510 | 370 |
| 395 | 20240219 | 125400 | 1116001220 | 10520 | 10520 | 10520 | 10520 | 0 |
| 396 | 20240219 | 125300 | 1116001220 | 10520 | 10520 | 10520 | 10520 | 1503 |
| 397 | 20240219 | 125200 | 1100189660 | 10520 | 10520 | 10520 | 10520 | 3000 |
| 398 | 20240219 | 125100 | 1068629660 | 10520 | 10520 | 10520 | 10520 | 0 |
| 399 | 20240219 | 125000 | 1068629660 | 10520 | 10530 | 10530 | 10520 | 131 |
| 400 | 20240219 | 124900 | 1067250300 | 10530 | 10530 | 10530 | 10530 | 350 |
| 401 | 20240219 | 124800 | 1063564800 | 10530 | 10530 | 10530 | 10520 | 925 |
| 402 | 20240219 | 124700 | 1053824560 | 10540 | 10530 | 10540 | 10530 | 143 |
| 403 | 20240219 | 124600 | 1052317360 | 10530 | 10530 | 10530 | 10530 | 28 |
| 404 | 20240219 | 124500 | 1052022520 | 10530 | 10540 | 10540 | 10530 | 267 |
| 405 | 20240219 | 124400 | 1049210070 | 10530 | 10530 | 10530 | 10530 | 2 |
| 406 | 20240219 | 124300 | 1049189010 | 10530 | 10530 | 10530 | 10530 | 0 |
| 407 | 20240219 | 124200 | 1049189010 | 10530 | 10530 | 10530 | 10530 | 689 |
| 408 | 20240219 | 124100 | 1041933840 | 10530 | 10530 | 10530 | 10530 | 0 |
| 409 | 20240219 | 124000 | 1041933840 | 10530 | 10530 | 10530 | 10530 | 0 |
| 410 | 20240219 | 123900 | 1041933840 | 10530 | 10530 | 10530 | 10530 | 2 |
| 411 | 20240219 | 123800 | 1041912780 | 10530 | 10540 | 10540 | 10530 | 644 |
| 412 | 20240219 | 123700 | 1035131420 | 10540 | 10540 | 10540 | 10540 | 0 |
| 413 | 20240219 | 123600 | 1035131420 | 10540 | 10540 | 10540 | 10540 | 4 |
| 414 | 20240219 | 123500 | 1035089260 | 10540 | 10540 | 10540 | 10540 | 5 |
| 415 | 20240219 | 123400 | 1035036560 | 10540 | 10540 | 10540 | 10540 | 54 |
| 416 | 20240219 | 123300 | 1034467400 | 10540 | 10530 | 10540 | 10530 | 920 |
| 417 | 20240219 | 123200 | 1024779670 | 10540 | 10530 | 10540 | 10530 | 99 |
| 418 | 20240219 | 123100 | 1023736610 | 10530 | 10540 | 10540 | 10530 | 501 |
| 419 | 20240219 | 123000 | 1018461070 | 10540 | 10540 | 10540 | 10540 | 648 |
| 420 | 20240219 | 122900 | 1011631150 | 10530 | 10530 | 10530 | 10530 | 455 |
| 421 | 20240219 | 122800 | 1006840000 | 10530 | 10540 | 10540 | 10530 | 61 |
| 422 | 20240219 | 122700 | 1006197560 | 10530 | 10540 | 10540 | 10530 | 404 |
| 423 | 20240219 | 122600 | 1001943420 | 10540 | 10530 | 10540 | 10530 | 106 |
| 424 | 20240219 | 122500 | 1000826310 | 10530 | 10530 | 10530 | 10530 | 101 |
| 425 | 20240219 | 122400 | 999762780 | 10540 | 10540 | 10540 | 10540 | 500 |
| 426 | 20240219 | 122300 | 994492780 | 10540 | 10540 | 10540 | 10540 | 4 |
| 427 | 20240219 | 122200 | 994450620 | 10530 | 10530 | 10530 | 10530 | 100 |
| 428 | 20240219 | 122100 | 993397620 | 10540 | 10540 | 10540 | 10540 | 118 |
| 429 | 20240219 | 122000 | 992153900 | 10540 | 10540 | 10540 | 10540 | 9 |
| 430 | 20240219 | 121900 | 992059040 | 10540 | 10540 | 10540 | 10530 | 52 |
| 431 | 20240219 | 121800 | 991510970 | 10540 | 10540 | 10540 | 10540 | 0 |
| 432 | 20240219 | 121700 | 991510970 | 10540 | 10540 | 10540 | 10540 | 66 |
| 433 | 20240219 | 121600 | 990815330 | 10550 | 10550 | 10550 | 10550 | 521 |
| 434 | 20240219 | 121500 | 985318780 | 10550 | 10540 | 10550 | 10540 | 166 |
| 435 | 20240219 | 121400 | 983569110 | 10540 | 10540 | 10540 | 10540 | 5 |
| 436 | 20240219 | 121300 | 983516410 | 10540 | 10540 | 10540 | 10540 | 12 |
| 437 | 20240219 | 121200 | 983389930 | 10540 | 10540 | 10540 | 10540 | 1 |
| 438 | 20240219 | 121100 | 983379390 | 10540 | 10540 | 10540 | 10540 | 30 |
| 439 | 20240219 | 121000 | 983063190 | 10540 | 10540 | 10540 | 10540 | 4 |
| 440 | 20240219 | 120900 | 983021030 | 10540 | 10540 | 10540 | 10540 | 256 |
| 441 | 20240219 | 120800 | 980322790 | 10540 | 10540 | 10540 | 10540 | 103 |
| 442 | 20240219 | 120700 | 979237170 | 10540 | 10530 | 10540 | 10530 | 16 |
| 443 | 20240219 | 120600 | 979068600 | 10530 | 10540 | 10540 | 10530 | 14 |
| 444 | 20240219 | 120500 | 978921090 | 10540 | 10540 | 10540 | 10540 | 11 |
| 445 | 20240219 | 120400 | 978805150 | 10540 | 10540 | 10540 | 10540 | 52 |
| 446 | 20240219 | 120300 | 978257070 | 10540 | 10540 | 10540 | 10540 | 68 |
| 447 | 20240219 | 120200 | 977540350 | 10540 | 10540 | 10540 | 10540 | 0 |
| 448 | 20240219 | 120100 | 977540350 | 10540 | 10540 | 10540 | 10540 | 632 |
| 449 | 20240219 | 120000 | 970879070 | 10550 | 10540 | 10550 | 10540 | 559 |
| 450 | 20240219 | 115900 | 964986710 | 10550 | 10550 | 10550 | 10550 | 380 |
| 451 | 20240219 | 115800 | 960977710 | 10540 | 10540 | 10540 | 10540 | 87 |
| 452 | 20240219 | 115700 | 960060730 | 10540 | 10540 | 10540 | 10540 | 701 |
| 453 | 20240219 | 115600 | 952672190 | 10530 | 10530 | 10540 | 10530 | 77 |
| 454 | 20240219 | 115500 | 951860830 | 10530 | 10530 | 10530 | 10530 | 202 |
| 455 | 20240219 | 115400 | 949733770 | 10540 | 10540 | 10540 | 10540 | 0 |
| 456 | 20240219 | 115300 | 949733770 | 10540 | 10540 | 10540 | 10540 | 170 |
| 457 | 20240219 | 115200 | 947941970 | 10540 | 10530 | 10540 | 10530 | 225 |
| 458 | 20240219 | 115100 | 945570520 | 10540 | 10540 | 10540 | 10540 | 0 |
| 459 | 20240219 | 115000 | 945570520 | 10540 | 10540 | 10540 | 10540 | 1 |
| 460 | 20240219 | 114900 | 945559980 | 10540 | 10540 | 10540 | 10540 | 100 |
| 461 | 20240219 | 114800 | 944505980 | 10530 | 10530 | 10530 | 10530 | 0 |
| 462 | 20240219 | 114700 | 944505980 | 10530 | 10530 | 10530 | 10530 | 1 |
| 463 | 20240219 | 114600 | 944495450 | 10530 | 10530 | 10530 | 10530 | 7 |
| 464 | 20240219 | 114500 | 944421740 | 10530 | 10530 | 10530 | 10530 | 1 |
| 465 | 20240219 | 114400 | 944411210 | 10530 | 10530 | 10530 | 10530 | 0 |
| 466 | 20240219 | 114300 | 944411210 | 10530 | 10530 | 10540 | 10530 | 656 |
| 467 | 20240219 | 114200 | 937499420 | 10530 | 10530 | 10530 | 10530 | 0 |
| 468 | 20240219 | 114100 | 937499420 | 10530 | 10530 | 10530 | 10530 | 11 |
| 469 | 20240219 | 114000 | 937383590 | 10530 | 10530 | 10530 | 10530 | 25 |
| 470 | 20240219 | 113900 | 937120340 | 10530 | 10530 | 10530 | 10530 | 51 |
| 471 | 20240219 | 113800 | 936583310 | 10530 | 10530 | 10530 | 10530 | 9 |
| 472 | 20240219 | 113700 | 936488540 | 10520 | 10520 | 10520 | 10520 | 108 |
| 473 | 20240219 | 113600 | 935352380 | 10520 | 10510 | 10520 | 10510 | 10 |
| 474 | 20240219 | 113500 | 935247210 | 10520 | 10510 | 10520 | 10510 | 1600 |
| 475 | 20240219 | 113400 | 918430210 | 10510 | 10510 | 10510 | 10510 | 0 |
| 476 | 20240219 | 113300 | 918430210 | 10510 | 10510 | 10510 | 10510 | 353 |
| 477 | 20240219 | 113200 | 914720180 | 10510 | 10510 | 10510 | 10510 | 0 |
| 478 | 20240219 | 113100 | 914720180 | 10510 | 10500 | 10510 | 10500 | 23 |
| 479 | 20240219 | 113000 | 914478650 | 10500 | 10510 | 10510 | 10500 | 585 |
| 480 | 20240219 | 112900 | 908335150 | 10510 | 10510 | 10520 | 10510 | 4364 |
| 481 | 20240219 | 112800 | 862468940 | 10520 | 10520 | 10520 | 10520 | 0 |
| 482 | 20240219 | 112700 | 862468940 | 10520 | 10520 | 10520 | 10520 | 196 |
| 483 | 20240219 | 112600 | 860407020 | 10520 | 10520 | 10520 | 10520 | 373 |
| 484 | 20240219 | 112500 | 856483060 | 10520 | 10520 | 10520 | 10520 | 105 |
| 485 | 20240219 | 112400 | 855378460 | 10520 | 10520 | 10520 | 10520 | 0 |
| 486 | 20240219 | 112300 | 855378460 | 10520 | 10510 | 10520 | 10510 | 222 |
| 487 | 20240219 | 112200 | 853045190 | 10520 | 10520 | 10520 | 10520 | 0 |
| 488 | 20240219 | 112100 | 853045190 | 10520 | 10520 | 10520 | 10520 | 129 |
| 489 | 20240219 | 112000 | 851688110 | 10520 | 10510 | 10520 | 10510 | 70 |
| 490 | 20240219 | 111900 | 850952310 | 10520 | 10520 | 10520 | 10520 | 1 |
| 491 | 20240219 | 111800 | 850941790 | 10520 | 10510 | 10520 | 10510 | 102 |
| 492 | 20240219 | 111700 | 849869750 | 10520 | 10520 | 10520 | 10520 | 52 |
| 493 | 20240219 | 111600 | 849322710 | 10520 | 10520 | 10520 | 10520 | 15 |
| 494 | 20240219 | 111500 | 849164910 | 10510 | 10510 | 10510 | 10510 | 137 |
| 495 | 20240219 | 111400 | 847725040 | 10510 | 10520 | 10520 | 10510 | 20 |
| 496 | 20240219 | 111300 | 847514740 | 10520 | 10520 | 10520 | 10520 | 106 |
| 497 | 20240219 | 111200 | 846399620 | 10520 | 10520 | 10520 | 10520 | 67 |
| 498 | 20240219 | 111100 | 845694780 | 10520 | 10520 | 10520 | 10520 | 1 |
| 499 | 20240219 | 111000 | 845684260 | 10510 | 10510 | 10510 | 10510 | 0 |
| 500 | 20240219 | 110900 | 845684260 | 10510 | 10520 | 10520 | 10510 | 107 |
| 501 | 20240219 | 110800 | 844559620 | 10520 | 10510 | 10520 | 10510 | 32 |
| 502 | 20240219 | 110700 | 844223280 | 10510 | 10510 | 10510 | 10510 | 33 |
| 503 | 20240219 | 110600 | 843876450 | 10510 | 10510 | 10510 | 10510 | 37 |
| 504 | 20240219 | 110500 | 843487580 | 10520 | 10520 | 10520 | 10520 | 1 |
| 505 | 20240219 | 110400 | 843477060 | 10520 | 10520 | 10520 | 10520 | 92 |
| 506 | 20240219 | 110300 | 842509220 | 10520 | 10520 | 10520 | 10510 | 75 |
| 507 | 20240219 | 110200 | 841720390 | 10520 | 10520 | 10520 | 10510 | 174 |
| 508 | 20240219 | 110100 | 839890320 | 10510 | 10510 | 10510 | 10510 | 54 |
| 509 | 20240219 | 110000 | 839322780 | 10510 | 10510 | 10510 | 10510 | 0 |
| 510 | 20240219 | 105900 | 839322780 | 10510 | 10510 | 10510 | 10510 | 30 |
| 511 | 20240219 | 105800 | 839007480 | 10510 | 10510 | 10520 | 10510 | 166 |
| 512 | 20240219 | 105700 | 837262810 | 10510 | 10510 | 10520 | 10510 | 360 |
| 513 | 20240219 | 105600 | 833479200 | 10510 | 10510 | 10510 | 10510 | 140 |
| 514 | 20240219 | 105500 | 832007800 | 10510 | 10510 | 10510 | 10510 | 134 |
| 515 | 20240219 | 105400 | 830599460 | 10510 | 10520 | 10520 | 10510 | 108 |
| 516 | 20240219 | 105300 | 829464370 | 10520 | 10520 | 10520 | 10520 | 50 |
| 517 | 20240219 | 105200 | 828938370 | 10510 | 10510 | 10510 | 10510 | 13 |
| 518 | 20240219 | 105100 | 828801740 | 10510 | 10510 | 10510 | 10510 | 13 |
| 519 | 20240219 | 105000 | 828665110 | 10510 | 10520 | 10520 | 10510 | 1005 |
| 520 | 20240219 | 104900 | 818099070 | 10530 | 10530 | 10530 | 10520 | 177 |
| 521 | 20240219 | 104800 | 816236950 | 10540 | 10530 | 10540 | 10530 | 35 |
| 522 | 20240219 | 104700 | 815868300 | 10530 | 10530 | 10530 | 10530 | 13 |
| 523 | 20240219 | 104600 | 815731410 | 10530 | 10530 | 10530 | 10530 | 301 |
| 524 | 20240219 | 104500 | 812561880 | 10530 | 10530 | 10530 | 10530 | 245 |
| 525 | 20240219 | 104400 | 809982030 | 10530 | 10530 | 10530 | 10530 | 405 |
| 526 | 20240219 | 104300 | 805717380 | 10530 | 10530 | 10530 | 10530 | 300 |
| 527 | 20240219 | 104200 | 802558380 | 10530 | 10530 | 10530 | 10530 | 1 |
| 528 | 20240219 | 104100 | 802547850 | 10530 | 10540 | 10540 | 10530 | 57 |
| 529 | 20240219 | 104000 | 801947170 | 10530 | 10530 | 10530 | 10530 | 47 |
| 530 | 20240219 | 103900 | 801452260 | 10530 | 10530 | 10530 | 10530 | 7 |
| 531 | 20240219 | 103800 | 801378550 | 10530 | 10550 | 10550 | 10530 | 1255 |
| 532 | 20240219 | 103700 | 788159920 | 10550 | 10550 | 10550 | 10550 | 27 |
| 533 | 20240219 | 103600 | 787875070 | 10550 | 10540 | 10550 | 10540 | 671 |
| 534 | 20240219 | 103500 | 780802180 | 10530 | 10540 | 10540 | 10530 | 80 |
| 535 | 20240219 | 103400 | 779959720 | 10530 | 10540 | 10540 | 10530 | 716 |
| 536 | 20240219 | 103300 | 772413210 | 10540 | 10540 | 10540 | 10540 | 2 |
| 537 | 20240219 | 103200 | 772392130 | 10550 | 10540 | 10550 | 10540 | 1100 |
| 538 | 20240219 | 103100 | 760798090 | 10540 | 10540 | 10540 | 10540 | 375 |
| 539 | 20240219 | 103000 | 756845590 | 10550 | 10550 | 10550 | 10550 | 149 |
| 540 | 20240219 | 102900 | 755273640 | 10550 | 10550 | 10550 | 10550 | 100 |
| 541 | 20240219 | 102800 | 754218640 | 10550 | 10550 | 10550 | 10550 | 2 |
| 542 | 20240219 | 102700 | 754197540 | 10550 | 10570 | 10570 | 10550 | 196 |
| 543 | 20240219 | 102600 | 752126820 | 10570 | 10580 | 10580 | 10570 | 742 |
| 544 | 20240219 | 102500 | 744281870 | 10570 | 10540 | 10590 | 10540 | 12797 |
| 545 | 20240219 | 102400 | 609229190 | 10530 | 10540 | 10540 | 10530 | 958 |
| 546 | 20240219 | 102300 | 599131970 | 10540 | 10550 | 10550 | 10540 | 449 |
| 547 | 20240219 | 102200 | 594395050 | 10540 | 10550 | 10550 | 10540 | 120 |
| 548 | 20240219 | 102100 | 593129750 | 10550 | 10550 | 10550 | 10550 | 312 |
| 549 | 20240219 | 102000 | 589838150 | 10550 | 10550 | 10560 | 10550 | 313 |
| 550 | 20240219 | 101900 | 586534770 | 10540 | 10550 | 10550 | 10540 | 368 |
| 551 | 20240219 | 101800 | 582653690 | 10550 | 10530 | 10550 | 10530 | 4248 |
| 552 | 20240219 | 101700 | 537881790 | 10530 | 10530 | 10540 | 10530 | 391 |
| 553 | 20240219 | 101600 | 533763620 | 10530 | 10530 | 10530 | 10530 | 0 |
| 554 | 20240219 | 101500 | 533763620 | 10530 | 10530 | 10530 | 10530 | 51 |
| 555 | 20240219 | 101400 | 533226590 | 10530 | 10530 | 10530 | 10530 | 50 |
| 556 | 20240219 | 101300 | 532700090 | 10530 | 10530 | 10540 | 10530 | 251 |
| 557 | 20240219 | 101200 | 530055980 | 10530 | 10530 | 10530 | 10520 | 2220 |
| 558 | 20240219 | 101100 | 506681950 | 10520 | 10520 | 10520 | 10520 | 532 |
| 559 | 20240219 | 101000 | 501085310 | 10520 | 10520 | 10520 | 10520 | 95 |
| 560 | 20240219 | 100900 | 500085910 | 10520 | 10520 | 10520 | 10500 | 160 |
| 561 | 20240219 | 100800 | 498403510 | 10510 | 10510 | 10510 | 10500 | 512 |
| 562 | 20240219 | 100700 | 493022670 | 10500 | 10500 | 10500 | 10500 | 18 |
| 563 | 20240219 | 100600 | 492833670 | 10500 | 10520 | 10520 | 10500 | 19 |
| 564 | 20240219 | 100500 | 492634150 | 10520 | 10500 | 10520 | 10500 | 30 |
| 565 | 20240219 | 100400 | 492319130 | 10500 | 10520 | 10520 | 10500 | 554 |
| 566 | 20240219 | 100300 | 486495160 | 10520 | 10520 | 10520 | 10510 | 29 |
| 567 | 20240219 | 100200 | 486190340 | 10520 | 10510 | 10520 | 10510 | 71 |
| 568 | 20240219 | 100100 | 485443980 | 10510 | 10510 | 10510 | 10510 | 100 |
| 569 | 20240219 | 100000 | 484392980 | 10520 | 10530 | 10530 | 10520 | 341 |
| 570 | 20240219 | 095900 | 480805650 | 10520 | 10520 | 10520 | 10520 | 105 |
| 571 | 20240219 | 095800 | 479701050 | 10520 | 10520 | 10520 | 10520 | 208 |
| 572 | 20240219 | 095700 | 477512890 | 10530 | 10530 | 10540 | 10530 | 1043 |
| 573 | 20240219 | 095600 | 466529960 | 10530 | 10530 | 10530 | 10530 | 188 |
| 574 | 20240219 | 095500 | 464550320 | 10530 | 10530 | 10530 | 10530 | 281 |
| 575 | 20240219 | 095400 | 461591390 | 10530 | 10540 | 10540 | 10530 | 138 |
| 576 | 20240219 | 095300 | 460136970 | 10530 | 10530 | 10530 | 10520 | 528 |
| 577 | 20240219 | 095200 | 454577330 | 10520 | 10520 | 10520 | 10520 | 0 |
| 578 | 20240219 | 095100 | 454577330 | 10520 | 10510 | 10520 | 10510 | 824 |
| 579 | 20240219 | 095000 | 445914900 | 10510 | 10500 | 10510 | 10500 | 119 |
| 580 | 20240219 | 094900 | 444665380 | 10500 | 10500 | 10500 | 10500 | 355 |
| 581 | 20240219 | 094800 | 440937880 | 10500 | 10500 | 10500 | 10500 | 20 |
| 582 | 20240219 | 094700 | 440727880 | 10530 | 10510 | 10530 | 10510 | 2389 |
| 583 | 20240219 | 094600 | 415616860 | 10510 | 10510 | 10510 | 10510 | 24 |
| 584 | 20240219 | 094500 | 415364620 | 10510 | 10510 | 10510 | 10510 | 110 |
| 585 | 20240219 | 094400 | 414208520 | 10500 | 10480 | 10500 | 10470 | 4374 |
| 586 | 20240219 | 094300 | 368295400 | 10490 | 10490 | 10490 | 10490 | 2 |
| 587 | 20240219 | 094200 | 368274420 | 10480 | 10490 | 10490 | 10480 | 262 |
| 588 | 20240219 | 094100 | 365528100 | 10490 | 10490 | 10490 | 10480 | 138 |
| 589 | 20240219 | 094000 | 364080930 | 10490 | 10480 | 10490 | 10480 | 31 |
| 590 | 20240219 | 093900 | 363755750 | 10490 | 10490 | 10490 | 10480 | 748 |
| 591 | 20240219 | 093800 | 355912940 | 10490 | 10490 | 10490 | 10490 | 39 |
| 592 | 20240219 | 093700 | 355503830 | 10490 | 10480 | 10490 | 10480 | 306 |
| 593 | 20240219 | 093600 | 352295190 | 10480 | 10500 | 10500 | 10470 | 1542 |
| 594 | 20240219 | 093500 | 336130640 | 10510 | 10490 | 10510 | 10490 | 656 |
| 595 | 20240219 | 093400 | 329244470 | 10490 | 10500 | 10500 | 10470 | 8424 |
| 596 | 20240219 | 093300 | 240902560 | 10500 | 10510 | 10510 | 10500 | 2326 |
| 597 | 20240219 | 093200 | 216476260 | 10500 | 10510 | 10510 | 10500 | 201 |
| 598 | 20240219 | 093100 | 214364240 | 10510 | 10510 | 10520 | 10510 | 897 |
| 599 | 20240219 | 093000 | 204936750 | 10510 | 10520 | 10520 | 10510 | 191 |
| 600 | 20240219 | 092900 | 202927520 | 10520 | 10510 | 10520 | 10510 | 470 |
| 601 | 20240219 | 092800 | 197983320 | 10510 | 10510 | 10510 | 10510 | 19 |
| 602 | 20240219 | 092700 | 197783630 | 10510 | 10510 | 10520 | 10510 | 312 |
| 603 | 20240219 | 092600 | 194504210 | 10510 | 10500 | 10510 | 10500 | 1843 |
| 604 | 20240219 | 092500 | 175149680 | 10510 | 10510 | 10510 | 10510 | 365 |
| 605 | 20240219 | 092400 | 171313530 | 10520 | 10520 | 10530 | 10510 | 961 |
| 606 | 20240219 | 092300 | 161203890 | 10530 | 10530 | 10530 | 10530 | 638 |
| 607 | 20240219 | 092200 | 154485750 | 10520 | 10500 | 10520 | 10500 | 355 |
| 608 | 20240219 | 092100 | 150754350 | 10510 | 10510 | 10510 | 10510 | 5 |
| 609 | 20240219 | 092000 | 150701800 | 10510 | 10490 | 10510 | 10490 | 191 |
| 610 | 20240219 | 091900 | 148695840 | 10490 | 10500 | 10510 | 10490 | 852 |
| 611 | 20240219 | 091800 | 139750320 | 10500 | 10510 | 10510 | 10500 | 473 |
| 612 | 20240219 | 091700 | 134781560 | 10510 | 10510 | 10510 | 10500 | 585 |
| 613 | 20240219 | 091600 | 128633280 | 10500 | 10520 | 10520 | 10500 | 494 |
| 614 | 20240219 | 091500 | 123441800 | 10520 | 10520 | 10520 | 10520 | 442 |
| 615 | 20240219 | 091400 | 118791960 | 10530 | 10510 | 10530 | 10510 | 277 |
| 616 | 20240219 | 091300 | 115877230 | 10530 | 10540 | 10540 | 10530 | 300 |
| 617 | 20240219 | 091200 | 112718030 | 10510 | 10550 | 10550 | 10510 | 959 |
| 618 | 20240219 | 091100 | 102623350 | 10540 | 10520 | 10540 | 10520 | 310 |
| 619 | 20240219 | 091000 | 99358580 | 10530 | 10550 | 10550 | 10530 | 354 |
| 620 | 20240219 | 090900 | 95626350 | 10560 | 10520 | 10560 | 10520 | 512 |
| 621 | 20240219 | 090800 | 90225650 | 10520 | 10520 | 10530 | 10520 | 1330 |
| 622 | 20240219 | 090700 | 76222100 | 10520 | 10530 | 10530 | 10520 | 766 |
| 623 | 20240219 | 090600 | 68163720 | 10520 | 10490 | 10520 | 10490 | 1372 |
| 624 | 20240219 | 090500 | 53749460 | 10490 | 10480 | 10490 | 10480 | 1199 |
| 625 | 20240219 | 090400 | 41177090 | 10480 | 10470 | 10490 | 10470 | 498 |
| 626 | 20240219 | 090300 | 35958230 | 10470 | 10500 | 10500 | 10470 | 886 |
| 627 | 20240219 | 090200 | 26672580 | 10450 | 10460 | 10460 | 10450 | 738 |
| 628 | 20240219 | 090100 | 18953450 | 10520 | 10520 | 10520 | 10460 | 858 |
| 629 | 20240219 | 090000 | 9960590 | 10460 | 10460 | 10520 | 10460 | 952 |