31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 6131 |
| 3 | 20240219 | 193000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 4 | 20240219 | 192900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 5 | 20240219 | 192800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 6 | 20240219 | 192700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 7 | 20240219 | 192600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 8 | 20240219 | 192500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 9 | 20240219 | 192400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 10 | 20240219 | 192300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 11 | 20240219 | 192200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 12 | 20240219 | 192100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 13 | 20240219 | 192000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 14 | 20240219 | 191900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 15 | 20240219 | 191800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 16 | 20240219 | 191700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 17 | 20240219 | 191600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 18 | 20240219 | 191500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 19 | 20240219 | 191400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 20 | 20240219 | 191300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 21 | 20240219 | 191200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 22 | 20240219 | 191100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 23 | 20240219 | 191000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 24 | 20240219 | 190900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 25 | 20240219 | 190800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 26 | 20240219 | 190700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 27 | 20240219 | 190600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 28 | 20240219 | 190500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 29 | 20240219 | 190400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 30 | 20240219 | 190300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 31 | 20240219 | 190200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 32 | 20240219 | 190100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 6131 |
| 33 | 20240219 | 190000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 34 | 20240219 | 185900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 35 | 20240219 | 185800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 36 | 20240219 | 185700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 37 | 20240219 | 185600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 38 | 20240219 | 185500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 39 | 20240219 | 185400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 40 | 20240219 | 185300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 41 | 20240219 | 185200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 42 | 20240219 | 185100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 43 | 20240219 | 185000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 44 | 20240219 | 184900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 45 | 20240219 | 184800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 46 | 20240219 | 184700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 47 | 20240219 | 184600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 48 | 20240219 | 184500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 49 | 20240219 | 184400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 50 | 20240219 | 184300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 51 | 20240219 | 184200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 52 | 20240219 | 184100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 53 | 20240219 | 184000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 54 | 20240219 | 183900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 55 | 20240219 | 183800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 56 | 20240219 | 183700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 57 | 20240219 | 183600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 58 | 20240219 | 183500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 59 | 20240219 | 183400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 60 | 20240219 | 183300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 61 | 20240219 | 183200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 62 | 20240219 | 183100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 6131 |
| 63 | 20240219 | 183000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 64 | 20240219 | 182900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 65 | 20240219 | 182800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 66 | 20240219 | 182700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 67 | 20240219 | 182600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 68 | 20240219 | 182500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 69 | 20240219 | 182400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 70 | 20240219 | 182300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 71 | 20240219 | 182200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 72 | 20240219 | 182100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 73 | 20240219 | 182000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 74 | 20240219 | 181900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 75 | 20240219 | 181800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 76 | 20240219 | 181700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 77 | 20240219 | 181600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 78 | 20240219 | 181500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 79 | 20240219 | 181400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 80 | 20240219 | 181300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 81 | 20240219 | 181200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 82 | 20240219 | 181100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 83 | 20240219 | 181000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 84 | 20240219 | 180900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 85 | 20240219 | 180800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 86 | 20240219 | 180700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 87 | 20240219 | 180600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 88 | 20240219 | 180500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 89 | 20240219 | 180400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 90 | 20240219 | 180300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 91 | 20240219 | 180200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 92 | 20240219 | 180100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 6131 |
| 93 | 20240219 | 180000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 94 | 20240219 | 175900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 95 | 20240219 | 175800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 96 | 20240219 | 175700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 97 | 20240219 | 175600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 98 | 20240219 | 175500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 99 | 20240219 | 175400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 100 | 20240219 | 175300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 101 | 20240219 | 175200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 102 | 20240219 | 175100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 103 | 20240219 | 175000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 104 | 20240219 | 174900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 105 | 20240219 | 174800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 106 | 20240219 | 174700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 107 | 20240219 | 174600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 108 | 20240219 | 174500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 109 | 20240219 | 174400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 110 | 20240219 | 174300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 111 | 20240219 | 174200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 112 | 20240219 | 174100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 113 | 20240219 | 174000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 114 | 20240219 | 173900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 115 | 20240219 | 173800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 116 | 20240219 | 173700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 117 | 20240219 | 173600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 118 | 20240219 | 173500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 119 | 20240219 | 173400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 120 | 20240219 | 173300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 121 | 20240219 | 173200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 122 | 20240219 | 173100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 6131 |
| 123 | 20240219 | 173000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 124 | 20240219 | 172900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 125 | 20240219 | 172800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 126 | 20240219 | 172700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 127 | 20240219 | 172600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 128 | 20240219 | 172500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 129 | 20240219 | 172400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 130 | 20240219 | 172300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 131 | 20240219 | 172200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 132 | 20240219 | 172100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 133 | 20240219 | 172000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 134 | 20240219 | 171900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 135 | 20240219 | 171800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 136 | 20240219 | 171700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 137 | 20240219 | 171600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 138 | 20240219 | 171500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 139 | 20240219 | 171400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 140 | 20240219 | 171300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 141 | 20240219 | 171200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 142 | 20240219 | 171100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 143 | 20240219 | 171000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 144 | 20240219 | 170900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 145 | 20240219 | 170800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 146 | 20240219 | 170700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 147 | 20240219 | 170600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 148 | 20240219 | 170500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 149 | 20240219 | 170400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 150 | 20240219 | 170300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 151 | 20240219 | 170200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 152 | 20240219 | 170100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 6131 |
| 153 | 20240219 | 170000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 154 | 20240219 | 165900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 155 | 20240219 | 165800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 156 | 20240219 | 165700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 157 | 20240219 | 165600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 158 | 20240219 | 165500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 159 | 20240219 | 165400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 160 | 20240219 | 165300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 161 | 20240219 | 165200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 162 | 20240219 | 165100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 163 | 20240219 | 165000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 164 | 20240219 | 164900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 165 | 20240219 | 164800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 166 | 20240219 | 164700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 167 | 20240219 | 164600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 168 | 20240219 | 164500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 169 | 20240219 | 164400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 170 | 20240219 | 164300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 171 | 20240219 | 164200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 172 | 20240219 | 164100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 173 | 20240219 | 164000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 174 | 20240219 | 163900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 175 | 20240219 | 163800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 176 | 20240219 | 163700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 177 | 20240219 | 163600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 178 | 20240219 | 163500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 179 | 20240219 | 163400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 180 | 20240219 | 163300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 181 | 20240219 | 163200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 182 | 20240219 | 163100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 6131 |
| 183 | 20240219 | 163000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 184 | 20240219 | 162900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 185 | 20240219 | 162800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 186 | 20240219 | 162700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 187 | 20240219 | 162600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 188 | 20240219 | 162500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 189 | 20240219 | 162400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 190 | 20240219 | 162300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 191 | 20240219 | 162200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 192 | 20240219 | 162100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 193 | 20240219 | 162000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 194 | 20240219 | 161900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 195 | 20240219 | 161800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 196 | 20240219 | 161700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 197 | 20240219 | 161600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 198 | 20240219 | 161500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 199 | 20240219 | 161400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 200 | 20240219 | 161300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 201 | 20240219 | 161200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 202 | 20240219 | 161100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 203 | 20240219 | 161000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 204 | 20240219 | 160900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 205 | 20240219 | 160800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 206 | 20240219 | 160700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 207 | 20240219 | 160600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 208 | 20240219 | 160500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 209 | 20240219 | 160400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 210 | 20240219 | 160300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 211 | 20240219 | 160200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 212 | 20240219 | 160100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 6131 |
| 213 | 20240219 | 160000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 214 | 20240219 | 155900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 215 | 20240219 | 155800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 216 | 20240219 | 155700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 217 | 20240219 | 155600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 218 | 20240219 | 155500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 219 | 20240219 | 155400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 220 | 20240219 | 155300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 221 | 20240219 | 155200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 222 | 20240219 | 155100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 223 | 20240219 | 155000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 224 | 20240219 | 154900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 225 | 20240219 | 154800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 226 | 20240219 | 154700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 227 | 20240219 | 154600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 228 | 20240219 | 154500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 229 | 20240219 | 154400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 230 | 20240219 | 154300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 231 | 20240219 | 154200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 232 | 20240219 | 154100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 233 | 20240219 | 154000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 234 | 20240219 | 153900 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 235 | 20240219 | 153800 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 236 | 20240219 | 153700 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 237 | 20240219 | 153600 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 238 | 20240219 | 153500 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 239 | 20240219 | 153400 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 240 | 20240219 | 153300 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 241 | 20240219 | 153200 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 242 | 20240219 | 153100 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 6131 |
| 243 | 20240219 | 153000 | 1893768770 | 7530 | 7530 | 7530 | 7530 | 6131 |
| 244 | 20240219 | 152900 | 1847602340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 245 | 20240219 | 152800 | 1847602340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 246 | 20240219 | 152700 | 1847602340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 247 | 20240219 | 152600 | 1847602340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 248 | 20240219 | 152500 | 1847602340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 249 | 20240219 | 152400 | 1847602340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 250 | 20240219 | 152300 | 1847602340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 251 | 20240219 | 152200 | 1847602340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 252 | 20240219 | 152100 | 1847602340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 253 | 20240219 | 152000 | 1847602340 | 7510 | 7510 | 7510 | 7510 | 0 |
| 254 | 20240219 | 151900 | 1847602340 | 7510 | 7430 | 7510 | 7420 | 4208 |
| 255 | 20240219 | 151800 | 1816123790 | 7430 | 7440 | 7440 | 7420 | 226 |
| 256 | 20240219 | 151700 | 1814444790 | 7430 | 7420 | 7430 | 7420 | 60 |
| 257 | 20240219 | 151600 | 1813999000 | 7430 | 7420 | 7430 | 7420 | 523 |
| 258 | 20240219 | 151500 | 1810113340 | 7430 | 7450 | 7450 | 7430 | 881 |
| 259 | 20240219 | 151400 | 1803564090 | 7440 | 7470 | 7470 | 7440 | 77 |
| 260 | 20240219 | 151300 | 1802991180 | 7430 | 7470 | 7470 | 7430 | 247 |
| 261 | 20240219 | 151200 | 1801150770 | 7470 | 7440 | 7470 | 7440 | 430 |
| 262 | 20240219 | 151100 | 1797949920 | 7440 | 7430 | 7440 | 7430 | 13 |
| 263 | 20240219 | 151000 | 1797853230 | 7430 | 7420 | 7440 | 7420 | 703 |
| 264 | 20240219 | 150900 | 1792629940 | 7450 | 7450 | 7450 | 7420 | 550 |
| 265 | 20240219 | 150800 | 1788533940 | 7470 | 7420 | 7470 | 7420 | 1774 |
| 266 | 20240219 | 150700 | 1775360610 | 7470 | 7410 | 7470 | 7400 | 183 |
| 267 | 20240219 | 150600 | 1774002780 | 7430 | 7410 | 7430 | 7410 | 71 |
| 268 | 20240219 | 150500 | 1773475550 | 7430 | 7410 | 7430 | 7410 | 101 |
| 269 | 20240219 | 150400 | 1772727100 | 7410 | 7430 | 7430 | 7410 | 590 |
| 270 | 20240219 | 150300 | 1768355180 | 7430 | 7430 | 7430 | 7430 | 10 |
| 271 | 20240219 | 150200 | 1768280880 | 7470 | 7450 | 7470 | 7450 | 21 |
| 272 | 20240219 | 150100 | 1768124210 | 7400 | 7480 | 7480 | 7400 | 201 |
| 273 | 20240219 | 150000 | 1766633200 | 7480 | 7480 | 7480 | 7480 | 1 |
| 274 | 20240219 | 145900 | 1766625720 | 7430 | 7430 | 7430 | 7430 | 318 |
| 275 | 20240219 | 145800 | 1764262980 | 7430 | 7430 | 7430 | 7430 | 4 |
| 276 | 20240219 | 145700 | 1764233260 | 7430 | 7430 | 7430 | 7430 | 1 |
| 277 | 20240219 | 145600 | 1764225830 | 7410 | 7410 | 7410 | 7410 | 138 |
| 278 | 20240219 | 145500 | 1763203250 | 7410 | 7430 | 7430 | 7410 | 86 |
| 279 | 20240219 | 145400 | 1762565690 | 7430 | 7420 | 7430 | 7420 | 187 |
| 280 | 20240219 | 145300 | 1761178140 | 7420 | 7420 | 7420 | 7420 | 1 |
| 281 | 20240219 | 145200 | 1761170720 | 7420 | 7420 | 7420 | 7420 | 12 |
| 282 | 20240219 | 145100 | 1761081680 | 7430 | 7430 | 7430 | 7430 | 1 |
| 283 | 20240219 | 145000 | 1761074250 | 7410 | 7420 | 7420 | 7410 | 627 |
| 284 | 20240219 | 144900 | 1756423350 | 7430 | 7440 | 7440 | 7430 | 503 |
| 285 | 20240219 | 144800 | 1752685560 | 7430 | 7470 | 7470 | 7430 | 804 |
| 286 | 20240219 | 144700 | 1746683520 | 7460 | 7450 | 7460 | 7450 | 84 |
| 287 | 20240219 | 144600 | 1746057080 | 7460 | 7430 | 7460 | 7430 | 701 |
| 288 | 20240219 | 144500 | 1740841290 | 7430 | 7450 | 7450 | 7420 | 1583 |
| 289 | 20240219 | 144400 | 1729059270 | 7460 | 7460 | 7460 | 7460 | 1 |
| 290 | 20240219 | 144300 | 1729051810 | 7460 | 7460 | 7460 | 7460 | 995 |
| 291 | 20240219 | 144200 | 1721629110 | 7470 | 7470 | 7470 | 7460 | 1016 |
| 292 | 20240219 | 144100 | 1714049590 | 7470 | 7470 | 7470 | 7470 | 74 |
| 293 | 20240219 | 144000 | 1713496810 | 7470 | 7470 | 7470 | 7470 | 300 |
| 294 | 20240219 | 143900 | 1711255810 | 7490 | 7490 | 7490 | 7490 | 1 |
| 295 | 20240219 | 143800 | 1711248320 | 7480 | 7470 | 7490 | 7470 | 14 |
| 296 | 20240219 | 143700 | 1711143700 | 7470 | 7490 | 7490 | 7470 | 481 |
| 297 | 20240219 | 143600 | 1707550550 | 7490 | 7500 | 7530 | 7490 | 2327 |
| 298 | 20240219 | 143500 | 1690113540 | 7530 | 7530 | 7530 | 7530 | 11 |
| 299 | 20240219 | 143400 | 1690030710 | 7530 | 7520 | 7530 | 7520 | 1069 |
| 300 | 20240219 | 143300 | 1681991790 | 7520 | 7520 | 7520 | 7520 | 1400 |
| 301 | 20240219 | 143200 | 1671463790 | 7520 | 7520 | 7520 | 7520 | 1 |
| 302 | 20240219 | 143100 | 1671456270 | 7490 | 7520 | 7520 | 7490 | 189 |
| 303 | 20240219 | 143000 | 1670038210 | 7520 | 7520 | 7520 | 7520 | 17 |
| 304 | 20240219 | 142900 | 1669910370 | 7520 | 7490 | 7520 | 7490 | 123 |
| 305 | 20240219 | 142800 | 1668989070 | 7500 | 7520 | 7520 | 7500 | 1748 |
| 306 | 20240219 | 142700 | 1655859150 | 7500 | 7460 | 7500 | 7460 | 2155 |
| 307 | 20240219 | 142600 | 1639747640 | 7460 | 7460 | 7460 | 7460 | 1 |
| 308 | 20240219 | 142500 | 1639740180 | 7450 | 7460 | 7460 | 7450 | 75 |
| 309 | 20240219 | 142400 | 1639181180 | 7460 | 7440 | 7460 | 7440 | 1653 |
| 310 | 20240219 | 142300 | 1626871220 | 7440 | 7410 | 7440 | 7410 | 5108 |
| 311 | 20240219 | 142200 | 1588947470 | 7410 | 7390 | 7410 | 7390 | 1495 |
| 312 | 20240219 | 142100 | 1577883870 | 7390 | 7390 | 7390 | 7390 | 1 |
| 313 | 20240219 | 142000 | 1577876480 | 7390 | 7390 | 7390 | 7390 | 0 |
| 314 | 20240219 | 141900 | 1577876480 | 7390 | 7390 | 7390 | 7390 | 5 |
| 315 | 20240219 | 141800 | 1577839530 | 7390 | 7390 | 7390 | 7390 | 12 |
| 316 | 20240219 | 141700 | 1577750850 | 7390 | 7390 | 7390 | 7390 | 913 |
| 317 | 20240219 | 141600 | 1571003780 | 7390 | 7390 | 7390 | 7390 | 40 |
| 318 | 20240219 | 141500 | 1570708180 | 7390 | 7390 | 7390 | 7390 | 18 |
| 319 | 20240219 | 141400 | 1570575160 | 7390 | 7370 | 7390 | 7370 | 8 |
| 320 | 20240219 | 141300 | 1570516160 | 7370 | 7360 | 7390 | 7360 | 3035 |
| 321 | 20240219 | 141200 | 1548177910 | 7390 | 7390 | 7390 | 7390 | 5 |
| 322 | 20240219 | 141100 | 1548140960 | 7390 | 7380 | 7390 | 7360 | 1768 |
| 323 | 20240219 | 141000 | 1535116570 | 7380 | 7390 | 7390 | 7380 | 56 |
| 324 | 20240219 | 140900 | 1534703260 | 7400 | 7400 | 7400 | 7400 | 50 |
| 325 | 20240219 | 140800 | 1534333260 | 7400 | 7370 | 7400 | 7370 | 122 |
| 326 | 20240219 | 140700 | 1533433970 | 7370 | 7390 | 7390 | 7370 | 379 |
| 327 | 20240219 | 140600 | 1530638560 | 7390 | 7400 | 7400 | 7390 | 21 |
| 328 | 20240219 | 140500 | 1530483360 | 7400 | 7380 | 7400 | 7380 | 415 |
| 329 | 20240219 | 140400 | 1527416740 | 7390 | 7390 | 7390 | 7380 | 31 |
| 330 | 20240219 | 140300 | 1527187900 | 7390 | 7390 | 7390 | 7390 | 1106 |
| 331 | 20240219 | 140200 | 1519014560 | 7390 | 7390 | 7390 | 7390 | 200 |
| 332 | 20240219 | 140100 | 1517536560 | 7390 | 7370 | 7390 | 7370 | 1140 |
| 333 | 20240219 | 140000 | 1509134740 | 7380 | 7380 | 7380 | 7380 | 152 |
| 334 | 20240219 | 135900 | 1508012980 | 7380 | 7380 | 7380 | 7380 | 561 |
| 335 | 20240219 | 135800 | 1503872800 | 7380 | 7380 | 7380 | 7380 | 0 |
| 336 | 20240219 | 135700 | 1503872800 | 7380 | 7360 | 7380 | 7360 | 2 |
| 337 | 20240219 | 135600 | 1503858060 | 7360 | 7340 | 7360 | 7340 | 922 |
| 338 | 20240219 | 135500 | 1497074580 | 7340 | 7340 | 7340 | 7340 | 110 |
| 339 | 20240219 | 135400 | 1496267180 | 7350 | 7350 | 7350 | 7350 | 10 |
| 340 | 20240219 | 135300 | 1496193680 | 7350 | 7340 | 7350 | 7340 | 514 |
| 341 | 20240219 | 135200 | 1492418180 | 7340 | 7340 | 7340 | 7340 | 0 |
| 342 | 20240219 | 135100 | 1492418180 | 7340 | 7340 | 7340 | 7340 | 6 |
| 343 | 20240219 | 135000 | 1492374140 | 7340 | 7320 | 7340 | 7320 | 525 |
| 344 | 20240219 | 134900 | 1488521140 | 7310 | 7320 | 7320 | 7310 | 127 |
| 345 | 20240219 | 134800 | 1487591690 | 7320 | 7320 | 7320 | 7320 | 88 |
| 346 | 20240219 | 134700 | 1486947530 | 7320 | 7320 | 7340 | 7320 | 689 |
| 347 | 20240219 | 134600 | 1481902050 | 7310 | 7320 | 7340 | 7310 | 129 |
| 348 | 20240219 | 134500 | 1480958410 | 7340 | 7340 | 7340 | 7340 | 0 |
| 349 | 20240219 | 134400 | 1480958410 | 7340 | 7340 | 7340 | 7340 | 0 |
| 350 | 20240219 | 134300 | 1480958410 | 7340 | 7340 | 7340 | 7340 | 4 |
| 351 | 20240219 | 134200 | 1480929050 | 7340 | 7340 | 7340 | 7340 | 1 |
| 352 | 20240219 | 134100 | 1480921710 | 7340 | 7340 | 7340 | 7340 | 0 |
| 353 | 20240219 | 134000 | 1480921710 | 7340 | 7310 | 7340 | 7300 | 3291 |
| 354 | 20240219 | 133900 | 1456896970 | 7300 | 7310 | 7310 | 7300 | 6000 |
| 355 | 20240219 | 133800 | 1413094990 | 7320 | 7330 | 7330 | 7320 | 6238 |
| 356 | 20240219 | 133700 | 1367424830 | 7320 | 7320 | 7320 | 7320 | 0 |
| 357 | 20240219 | 133600 | 1367424830 | 7320 | 7320 | 7320 | 7320 | 212 |
| 358 | 20240219 | 133500 | 1365872990 | 7320 | 7320 | 7320 | 7320 | 222 |
| 359 | 20240219 | 133400 | 1364247950 | 7320 | 7320 | 7320 | 7320 | 0 |
| 360 | 20240219 | 133300 | 1364247950 | 7320 | 7320 | 7320 | 7320 | 95 |
| 361 | 20240219 | 133200 | 1363552550 | 7320 | 7340 | 7340 | 7320 | 237 |
| 362 | 20240219 | 133100 | 1361814940 | 7340 | 7340 | 7340 | 7340 | 15 |
| 363 | 20240219 | 133000 | 1361704840 | 7340 | 7340 | 7340 | 7340 | 35 |
| 364 | 20240219 | 132900 | 1361447940 | 7340 | 7330 | 7340 | 7330 | 811 |
| 365 | 20240219 | 132800 | 1355495310 | 7330 | 7320 | 7330 | 7320 | 217 |
| 366 | 20240219 | 132700 | 1353906860 | 7330 | 7330 | 7340 | 7330 | 4 |
| 367 | 20240219 | 132600 | 1353877530 | 7320 | 7330 | 7330 | 7310 | 408 |
| 368 | 20240219 | 132500 | 1350894810 | 7320 | 7310 | 7320 | 7310 | 233 |
| 369 | 20240219 | 132400 | 1349189800 | 7310 | 7320 | 7320 | 7310 | 534 |
| 370 | 20240219 | 132300 | 1345286190 | 7320 | 7320 | 7320 | 7320 | 100 |
| 371 | 20240219 | 132200 | 1344554190 | 7320 | 7300 | 7320 | 7300 | 1186 |
| 372 | 20240219 | 132100 | 1335895770 | 7290 | 7290 | 7290 | 7290 | 500 |
| 373 | 20240219 | 132000 | 1332250770 | 7290 | 7310 | 7310 | 7290 | 408 |
| 374 | 20240219 | 131900 | 1329273390 | 7350 | 7350 | 7350 | 7350 | 30 |
| 375 | 20240219 | 131800 | 1329052890 | 7310 | 7300 | 7310 | 7300 | 357 |
| 376 | 20240219 | 131700 | 1326446140 | 7300 | 7310 | 7310 | 7300 | 8 |
| 377 | 20240219 | 131600 | 1326387720 | 7300 | 7310 | 7310 | 7290 | 5406 |
| 378 | 20240219 | 131500 | 1286942350 | 7300 | 7310 | 7310 | 7300 | 4022 |
| 379 | 20240219 | 131400 | 1257572870 | 7320 | 7330 | 7330 | 7320 | 989 |
| 380 | 20240219 | 131300 | 1250333170 | 7320 | 7320 | 7320 | 7320 | 700 |
| 381 | 20240219 | 131200 | 1245209170 | 7320 | 7320 | 7320 | 7320 | 421 |
| 382 | 20240219 | 131100 | 1242127450 | 7320 | 7320 | 7320 | 7320 | 100 |
| 383 | 20240219 | 131000 | 1241395450 | 7360 | 7360 | 7360 | 7360 | 0 |
| 384 | 20240219 | 130900 | 1241395450 | 7360 | 7330 | 7360 | 7330 | 206 |
| 385 | 20240219 | 130800 | 1239882510 | 7330 | 7330 | 7330 | 7330 | 1275 |
| 386 | 20240219 | 130700 | 1230536760 | 7340 | 7340 | 7340 | 7340 | 700 |
| 387 | 20240219 | 130600 | 1225398760 | 7340 | 7340 | 7340 | 7340 | 108 |
| 388 | 20240219 | 130500 | 1224606040 | 7350 | 7340 | 7350 | 7340 | 138 |
| 389 | 20240219 | 130400 | 1223592720 | 7340 | 7340 | 7340 | 7340 | 359 |
| 390 | 20240219 | 130300 | 1220957660 | 7340 | 7340 | 7340 | 7340 | 159 |
| 391 | 20240219 | 130200 | 1219790600 | 7350 | 7350 | 7350 | 7340 | 302 |
| 392 | 20240219 | 130100 | 1217572900 | 7350 | 7340 | 7350 | 7340 | 511 |
| 393 | 20240219 | 130000 | 1213821890 | 7340 | 7340 | 7340 | 7340 | 11 |
| 394 | 20240219 | 125900 | 1213741150 | 7340 | 7340 | 7340 | 7340 | 39 |
| 395 | 20240219 | 125800 | 1213454890 | 7340 | 7340 | 7340 | 7330 | 119 |
| 396 | 20240219 | 125700 | 1212582430 | 7330 | 7340 | 7340 | 7320 | 1536 |
| 397 | 20240219 | 125600 | 1201330050 | 7330 | 7340 | 7340 | 7330 | 577 |
| 398 | 20240219 | 125500 | 1197098620 | 7330 | 7330 | 7350 | 7330 | 596 |
| 399 | 20240219 | 125400 | 1192729630 | 7330 | 7330 | 7330 | 7330 | 900 |
| 400 | 20240219 | 125300 | 1186132630 | 7330 | 7330 | 7330 | 7330 | 4 |
| 401 | 20240219 | 125200 | 1186103310 | 7320 | 7330 | 7330 | 7320 | 263 |
| 402 | 20240219 | 125100 | 1184178100 | 7330 | 7330 | 7330 | 7330 | 259 |
| 403 | 20240219 | 125000 | 1182279630 | 7330 | 7330 | 7330 | 7330 | 257 |
| 404 | 20240219 | 124900 | 1180395820 | 7360 | 7340 | 7360 | 7330 | 701 |
| 405 | 20240219 | 124800 | 1175257270 | 7340 | 7340 | 7340 | 7340 | 1053 |
| 406 | 20240219 | 124700 | 1167528250 | 7360 | 7360 | 7360 | 7360 | 103 |
| 407 | 20240219 | 124600 | 1166770170 | 7370 | 7360 | 7370 | 7360 | 1262 |
| 408 | 20240219 | 124500 | 1157470290 | 7360 | 7360 | 7360 | 7340 | 4714 |
| 409 | 20240219 | 124400 | 1122820850 | 7360 | 7360 | 7360 | 7360 | 266 |
| 410 | 20240219 | 124300 | 1120863090 | 7360 | 7360 | 7360 | 7360 | 83 |
| 411 | 20240219 | 124200 | 1120252210 | 7360 | 7360 | 7360 | 7360 | 0 |
| 412 | 20240219 | 124100 | 1120252210 | 7360 | 7390 | 7390 | 7360 | 49 |
| 413 | 20240219 | 124000 | 1119891450 | 7360 | 7370 | 7370 | 7360 | 461 |
| 414 | 20240219 | 123900 | 1116498130 | 7370 | 7380 | 7380 | 7370 | 1436 |
| 415 | 20240219 | 123800 | 1105901680 | 7400 | 7390 | 7400 | 7390 | 1100 |
| 416 | 20240219 | 123700 | 1097764410 | 7390 | 7390 | 7390 | 7390 | 1 |
| 417 | 20240219 | 123600 | 1097757020 | 7370 | 7370 | 7370 | 7370 | 1 |
| 418 | 20240219 | 123500 | 1097749650 | 7400 | 7400 | 7400 | 7400 | 0 |
| 419 | 20240219 | 123400 | 1097749650 | 7400 | 7390 | 7400 | 7390 | 88 |
| 420 | 20240219 | 123300 | 1097098460 | 7390 | 7390 | 7390 | 7390 | 14 |
| 421 | 20240219 | 123200 | 1096995000 | 7370 | 7370 | 7370 | 7370 | 207 |
| 422 | 20240219 | 123100 | 1095469410 | 7370 | 7370 | 7370 | 7370 | 0 |
| 423 | 20240219 | 123000 | 1095469410 | 7370 | 7370 | 7370 | 7370 | 1070 |
| 424 | 20240219 | 122900 | 1087583510 | 7370 | 7380 | 7380 | 7370 | 230 |
| 425 | 20240219 | 122800 | 1085887260 | 7370 | 7370 | 7370 | 7370 | 0 |
| 426 | 20240219 | 122700 | 1085887260 | 7370 | 7370 | 7370 | 7370 | 1 |
| 427 | 20240219 | 122600 | 1085879890 | 7380 | 7380 | 7380 | 7380 | 488 |
| 428 | 20240219 | 122500 | 1082278450 | 7390 | 7390 | 7390 | 7390 | 107 |
| 429 | 20240219 | 122400 | 1081487720 | 7400 | 7400 | 7400 | 7400 | 0 |
| 430 | 20240219 | 122300 | 1081487720 | 7400 | 7400 | 7400 | 7400 | 0 |
| 431 | 20240219 | 122200 | 1081487720 | 7400 | 7400 | 7400 | 7400 | 0 |
| 432 | 20240219 | 122100 | 1081487720 | 7400 | 7400 | 7400 | 7400 | 406 |
| 433 | 20240219 | 122000 | 1078483320 | 7390 | 7390 | 7390 | 7390 | 19 |
| 434 | 20240219 | 121900 | 1078342910 | 7390 | 7390 | 7390 | 7390 | 10 |
| 435 | 20240219 | 121800 | 1078269010 | 7390 | 7390 | 7390 | 7390 | 0 |
| 436 | 20240219 | 121700 | 1078269010 | 7390 | 7390 | 7390 | 7390 | 102 |
| 437 | 20240219 | 121600 | 1077515230 | 7390 | 7390 | 7390 | 7390 | 27 |
| 438 | 20240219 | 121500 | 1077315700 | 7390 | 7390 | 7390 | 7390 | 33 |
| 439 | 20240219 | 121400 | 1077071830 | 7390 | 7390 | 7390 | 7390 | 32 |
| 440 | 20240219 | 121300 | 1076835350 | 7390 | 7390 | 7390 | 7390 | 9 |
| 441 | 20240219 | 121200 | 1076768840 | 7380 | 7380 | 7380 | 7380 | 11 |
| 442 | 20240219 | 121100 | 1076687660 | 7400 | 7400 | 7400 | 7400 | 600 |
| 443 | 20240219 | 121000 | 1072247660 | 7400 | 7400 | 7400 | 7400 | 8 |
| 444 | 20240219 | 120900 | 1072188460 | 7400 | 7400 | 7400 | 7400 | 1 |
| 445 | 20240219 | 120800 | 1072181060 | 7370 | 7370 | 7370 | 7370 | 506 |
| 446 | 20240219 | 120700 | 1068451840 | 7370 | 7380 | 7380 | 7370 | 200 |
| 447 | 20240219 | 120600 | 1066976840 | 7380 | 7380 | 7380 | 7380 | 100 |
| 448 | 20240219 | 120500 | 1066238840 | 7400 | 7400 | 7400 | 7400 | 126 |
| 449 | 20240219 | 120400 | 1065306440 | 7410 | 7410 | 7410 | 7410 | 11 |
| 450 | 20240219 | 120300 | 1065224930 | 7410 | 7410 | 7410 | 7410 | 1437 |
| 451 | 20240219 | 120200 | 1054576760 | 7410 | 7410 | 7410 | 7410 | 900 |
| 452 | 20240219 | 120100 | 1047907760 | 7400 | 7410 | 7410 | 7400 | 2322 |
| 453 | 20240219 | 120000 | 1030712790 | 7410 | 7410 | 7410 | 7410 | 0 |
| 454 | 20240219 | 115900 | 1030712790 | 7410 | 7410 | 7410 | 7410 | 0 |
| 455 | 20240219 | 115800 | 1030712790 | 7410 | 7410 | 7410 | 7410 | 900 |
| 456 | 20240219 | 115700 | 1024043790 | 7440 | 7440 | 7440 | 7440 | 51 |
| 457 | 20240219 | 115600 | 1023664350 | 7440 | 7440 | 7440 | 7440 | 12 |
| 458 | 20240219 | 115500 | 1023575070 | 7440 | 7430 | 7440 | 7430 | 97 |
| 459 | 20240219 | 115400 | 1022853810 | 7440 | 7440 | 7440 | 7440 | 5 |
| 460 | 20240219 | 115300 | 1022816610 | 7440 | 7440 | 7440 | 7440 | 1 |
| 461 | 20240219 | 115200 | 1022809170 | 7420 | 7420 | 7420 | 7420 | 0 |
| 462 | 20240219 | 115100 | 1022809170 | 7420 | 7420 | 7420 | 7420 | 51 |
| 463 | 20240219 | 115000 | 1022430750 | 7440 | 7440 | 7440 | 7440 | 958 |
| 464 | 20240219 | 114900 | 1015303230 | 7440 | 7430 | 7440 | 7430 | 165 |
| 465 | 20240219 | 114800 | 1014076720 | 7440 | 7420 | 7440 | 7420 | 108 |
| 466 | 20240219 | 114700 | 1013275200 | 7430 | 7420 | 7430 | 7420 | 110 |
| 467 | 20240219 | 114600 | 1012458900 | 7410 | 7410 | 7410 | 7410 | 300 |
| 468 | 20240219 | 114500 | 1010235900 | 7440 | 7440 | 7440 | 7440 | 0 |
| 469 | 20240219 | 114400 | 1010235900 | 7440 | 7440 | 7440 | 7440 | 5 |
| 470 | 20240219 | 114300 | 1010198700 | 7450 | 7400 | 7450 | 7400 | 1785 |
| 471 | 20240219 | 114200 | 996953720 | 7390 | 7390 | 7390 | 7390 | 542 |
| 472 | 20240219 | 114100 | 992948340 | 7390 | 7390 | 7390 | 7390 | 7 |
| 473 | 20240219 | 114000 | 992896610 | 7370 | 7370 | 7370 | 7370 | 23 |
| 474 | 20240219 | 113900 | 992727100 | 7370 | 7370 | 7370 | 7370 | 122 |
| 475 | 20240219 | 113800 | 991827960 | 7370 | 7390 | 7390 | 7370 | 1425 |
| 476 | 20240219 | 113700 | 981297470 | 7390 | 7390 | 7390 | 7390 | 852 |
| 477 | 20240219 | 113600 | 975001190 | 7390 | 7360 | 7390 | 7360 | 69 |
| 478 | 20240219 | 113500 | 974492770 | 7300 | 7430 | 7430 | 7300 | 10001 |
| 479 | 20240219 | 113400 | 901140700 | 7430 | 7410 | 7430 | 7410 | 4 |
| 480 | 20240219 | 113300 | 901111020 | 7400 | 7420 | 7420 | 7400 | 602 |
| 481 | 20240219 | 113200 | 896654180 | 7410 | 7410 | 7410 | 7400 | 202 |
| 482 | 20240219 | 113100 | 895157370 | 7400 | 7390 | 7400 | 7390 | 588 |
| 483 | 20240219 | 113000 | 890806680 | 7390 | 7390 | 7390 | 7390 | 16 |
| 484 | 20240219 | 112900 | 890688440 | 7370 | 7370 | 7370 | 7370 | 0 |
| 485 | 20240219 | 112800 | 890688440 | 7370 | 7370 | 7370 | 7370 | 10 |
| 486 | 20240219 | 112700 | 890614740 | 7350 | 7350 | 7350 | 7350 | 102 |
| 487 | 20240219 | 112600 | 889865040 | 7350 | 7370 | 7370 | 7350 | 1130 |
| 488 | 20240219 | 112500 | 881555330 | 7400 | 7380 | 7400 | 7370 | 850 |
| 489 | 20240219 | 112400 | 875288780 | 7380 | 7380 | 7380 | 7340 | 796 |
| 490 | 20240219 | 112300 | 869419320 | 7340 | 7380 | 7380 | 7340 | 598 |
| 491 | 20240219 | 112200 | 865029600 | 7380 | 7360 | 7380 | 7360 | 755 |
| 492 | 20240219 | 112100 | 859458480 | 7360 | 7310 | 7360 | 7310 | 1081 |
| 493 | 20240219 | 112000 | 851527970 | 7300 | 7340 | 7380 | 7290 | 7074 |
| 494 | 20240219 | 111900 | 799834030 | 7330 | 7380 | 7380 | 7320 | 4738 |
| 495 | 20240219 | 111800 | 765025960 | 7380 | 7380 | 7380 | 7380 | 0 |
| 496 | 20240219 | 111700 | 765025960 | 7380 | 7380 | 7380 | 7380 | 1929 |
| 497 | 20240219 | 111600 | 750789940 | 7420 | 7390 | 7430 | 7380 | 1534 |
| 498 | 20240219 | 111500 | 739467530 | 7430 | 7430 | 7430 | 7430 | 202 |
| 499 | 20240219 | 111400 | 737966670 | 7440 | 7410 | 7440 | 7370 | 1163 |
| 500 | 20240219 | 111300 | 729370620 | 7410 | 7410 | 7410 | 7410 | 0 |
| 501 | 20240219 | 111200 | 729370620 | 7410 | 7430 | 7430 | 7410 | 90 |
| 502 | 20240219 | 111100 | 728701980 | 7400 | 7420 | 7420 | 7400 | 6800 |
| 503 | 20240219 | 111000 | 678370130 | 7400 | 7460 | 7460 | 7400 | 9332 |
| 504 | 20240219 | 110900 | 609004600 | 7450 | 7480 | 7480 | 7450 | 4664 |
| 505 | 20240219 | 110800 | 574229560 | 7480 | 7510 | 7510 | 7470 | 330 |
| 506 | 20240219 | 110700 | 571761620 | 7510 | 7510 | 7510 | 7510 | 46 |
| 507 | 20240219 | 110600 | 571416160 | 7510 | 7510 | 7510 | 7510 | 80 |
| 508 | 20240219 | 110500 | 570815360 | 7480 | 7490 | 7490 | 7480 | 543 |
| 509 | 20240219 | 110400 | 566753360 | 7490 | 7510 | 7510 | 7490 | 6178 |
| 510 | 20240219 | 110300 | 520456350 | 7510 | 7520 | 7520 | 7510 | 107 |
| 511 | 20240219 | 110200 | 519651740 | 7530 | 7530 | 7530 | 7530 | 3 |
| 512 | 20240219 | 110100 | 519629150 | 7530 | 7540 | 7540 | 7520 | 600 |
| 513 | 20240219 | 110000 | 515111680 | 7540 | 7540 | 7540 | 7540 | 0 |
| 514 | 20240219 | 105900 | 515111680 | 7540 | 7540 | 7540 | 7540 | 399 |
| 515 | 20240219 | 105800 | 512103220 | 7540 | 7550 | 7550 | 7540 | 439 |
| 516 | 20240219 | 105700 | 508792040 | 7550 | 7550 | 7550 | 7550 | 120 |
| 517 | 20240219 | 105600 | 507886040 | 7570 | 7570 | 7570 | 7570 | 0 |
| 518 | 20240219 | 105500 | 507886040 | 7570 | 7570 | 7570 | 7570 | 0 |
| 519 | 20240219 | 105400 | 507886040 | 7570 | 7570 | 7570 | 7570 | 0 |
| 520 | 20240219 | 105300 | 507886040 | 7570 | 7570 | 7570 | 7570 | 0 |
| 521 | 20240219 | 105200 | 507886040 | 7570 | 7570 | 7570 | 7570 | 900 |
| 522 | 20240219 | 105100 | 501073040 | 7560 | 7560 | 7560 | 7560 | 1 |
| 523 | 20240219 | 105000 | 501065480 | 7570 | 7570 | 7570 | 7570 | 0 |
| 524 | 20240219 | 104900 | 501065480 | 7570 | 7570 | 7570 | 7570 | 0 |
| 525 | 20240219 | 104800 | 501065480 | 7570 | 7570 | 7570 | 7570 | 100 |
| 526 | 20240219 | 104700 | 500308480 | 7570 | 7570 | 7570 | 7570 | 106 |
| 527 | 20240219 | 104600 | 499506060 | 7570 | 7570 | 7570 | 7570 | 431 |
| 528 | 20240219 | 104500 | 496243390 | 7570 | 7570 | 7570 | 7570 | 0 |
| 529 | 20240219 | 104400 | 496243390 | 7570 | 7540 | 7570 | 7540 | 1118 |
| 530 | 20240219 | 104300 | 487789310 | 7540 | 7550 | 7550 | 7540 | 752 |
| 531 | 20240219 | 104200 | 482111720 | 7550 | 7550 | 7550 | 7550 | 3 |
| 532 | 20240219 | 104100 | 482089070 | 7550 | 7560 | 7560 | 7550 | 277 |
| 533 | 20240219 | 104000 | 479997700 | 7560 | 7560 | 7560 | 7550 | 499 |
| 534 | 20240219 | 103900 | 476228360 | 7550 | 7550 | 7550 | 7550 | 1434 |
| 535 | 20240219 | 103800 | 465401660 | 7560 | 7560 | 7560 | 7560 | 0 |
| 536 | 20240219 | 103700 | 465401660 | 7560 | 7550 | 7560 | 7540 | 524 |
| 537 | 20240219 | 103600 | 461443970 | 7540 | 7540 | 7550 | 7540 | 743 |
| 538 | 20240219 | 103500 | 455834750 | 7530 | 7530 | 7530 | 7530 | 0 |
| 539 | 20240219 | 103400 | 455834750 | 7530 | 7540 | 7540 | 7530 | 193 |
| 540 | 20240219 | 103300 | 454380390 | 7540 | 7550 | 7550 | 7540 | 93 |
| 541 | 20240219 | 103200 | 453678860 | 7550 | 7550 | 7550 | 7550 | 221 |
| 542 | 20240219 | 103100 | 452010310 | 7550 | 7550 | 7550 | 7550 | 99 |
| 543 | 20240219 | 103000 | 451262860 | 7550 | 7570 | 7570 | 7550 | 44 |
| 544 | 20240219 | 102900 | 450929980 | 7550 | 7550 | 7550 | 7550 | 77 |
| 545 | 20240219 | 102800 | 450348630 | 7520 | 7520 | 7520 | 7520 | 11 |
| 546 | 20240219 | 102700 | 450265910 | 7570 | 7570 | 7570 | 7510 | 52 |
| 547 | 20240219 | 102600 | 449875170 | 7500 | 7540 | 7540 | 7500 | 1329 |
| 548 | 20240219 | 102500 | 439894190 | 7560 | 7560 | 7560 | 7530 | 1002 |
| 549 | 20240219 | 102400 | 432340310 | 7570 | 7580 | 7580 | 7570 | 71 |
| 550 | 20240219 | 102300 | 431802790 | 7580 | 7600 | 7600 | 7580 | 285 |
| 551 | 20240219 | 102200 | 429639960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 552 | 20240219 | 102100 | 429639960 | 7610 | 7610 | 7610 | 7610 | 101 |
| 553 | 20240219 | 102000 | 428871350 | 7620 | 7620 | 7620 | 7620 | 1 |
| 554 | 20240219 | 101900 | 428863730 | 7620 | 7600 | 7620 | 7600 | 741 |
| 555 | 20240219 | 101800 | 423221910 | 7580 | 7570 | 7580 | 7550 | 1913 |
| 556 | 20240219 | 101700 | 408740180 | 7580 | 7590 | 7590 | 7580 | 627 |
| 557 | 20240219 | 101600 | 403985500 | 7620 | 7620 | 7620 | 7620 | 10 |
| 558 | 20240219 | 101500 | 403909300 | 7620 | 7600 | 7620 | 7600 | 1285 |
| 559 | 20240219 | 101400 | 394131300 | 7600 | 7640 | 7640 | 7600 | 618 |
| 560 | 20240219 | 101300 | 389410500 | 7640 | 7640 | 7640 | 7640 | 13 |
| 561 | 20240219 | 101200 | 389311180 | 7640 | 7640 | 7640 | 7640 | 0 |
| 562 | 20240219 | 101100 | 389311180 | 7640 | 7640 | 7640 | 7640 | 11 |
| 563 | 20240219 | 101000 | 389227140 | 7640 | 7590 | 7650 | 7590 | 545 |
| 564 | 20240219 | 100900 | 385072330 | 7590 | 7600 | 7600 | 7590 | 371 |
| 565 | 20240219 | 100800 | 382253440 | 7600 | 7600 | 7600 | 7600 | 0 |
| 566 | 20240219 | 100700 | 382253440 | 7600 | 7650 | 7650 | 7600 | 647 |
| 567 | 20240219 | 100600 | 377324750 | 7650 | 7650 | 7650 | 7650 | 53 |
| 568 | 20240219 | 100500 | 376919300 | 7650 | 7650 | 7650 | 7650 | 1 |
| 569 | 20240219 | 100400 | 376911650 | 7650 | 7630 | 7650 | 7630 | 51 |
| 570 | 20240219 | 100300 | 376522500 | 7660 | 7660 | 7660 | 7660 | 0 |
| 571 | 20240219 | 100200 | 376522500 | 7660 | 7660 | 7660 | 7660 | 0 |
| 572 | 20240219 | 100100 | 376522500 | 7660 | 7620 | 7660 | 7620 | 84 |
| 573 | 20240219 | 100000 | 375881660 | 7660 | 7660 | 7660 | 7660 | 501 |
| 574 | 20240219 | 095900 | 372044000 | 7610 | 7610 | 7610 | 7610 | 0 |
| 575 | 20240219 | 095800 | 372044000 | 7610 | 7610 | 7610 | 7610 | 3 |
| 576 | 20240219 | 095700 | 372021170 | 7660 | 7660 | 7660 | 7660 | 589 |
| 577 | 20240219 | 095600 | 367509430 | 7610 | 7630 | 7630 | 7610 | 86 |
| 578 | 20240219 | 095500 | 366853890 | 7670 | 7670 | 7670 | 7670 | 1001 |
| 579 | 20240219 | 095400 | 359176220 | 7670 | 7650 | 7690 | 7650 | 4444 |
| 580 | 20240219 | 095300 | 325076840 | 7650 | 7650 | 7650 | 7650 | 1098 |
| 581 | 20240219 | 095200 | 316677140 | 7610 | 7660 | 7660 | 7610 | 131 |
| 582 | 20240219 | 095100 | 315676530 | 7660 | 7670 | 7670 | 7610 | 251 |
| 583 | 20240219 | 095000 | 313753130 | 7670 | 7660 | 7670 | 7660 | 1841 |
| 584 | 20240219 | 094900 | 299636070 | 7610 | 7610 | 7610 | 7610 | 500 |
| 585 | 20240219 | 094800 | 295831070 | 7670 | 7670 | 7670 | 7670 | 500 |
| 586 | 20240219 | 094700 | 291996070 | 7670 | 7630 | 7670 | 7630 | 478 |
| 587 | 20240219 | 094600 | 288345070 | 7630 | 7630 | 7630 | 7630 | 159 |
| 588 | 20240219 | 094500 | 287131900 | 7630 | 7630 | 7630 | 7630 | 11 |
| 589 | 20240219 | 094400 | 287047970 | 7630 | 7620 | 7630 | 7590 | 458 |
| 590 | 20240219 | 094300 | 283558880 | 7620 | 7630 | 7630 | 7620 | 2 |
| 591 | 20240219 | 094200 | 283543630 | 7600 | 7620 | 7620 | 7600 | 598 |
| 592 | 20240219 | 094100 | 278996870 | 7620 | 7600 | 7620 | 7600 | 129 |
| 593 | 20240219 | 094000 | 278016430 | 7610 | 7620 | 7620 | 7610 | 144 |
| 594 | 20240219 | 093900 | 276920390 | 7630 | 7640 | 7640 | 7630 | 173 |
| 595 | 20240219 | 093800 | 275599530 | 7640 | 7640 | 7640 | 7640 | 13 |
| 596 | 20240219 | 093700 | 275500210 | 7650 | 7670 | 7670 | 7650 | 115 |
| 597 | 20240219 | 093600 | 274620260 | 7670 | 7650 | 7670 | 7650 | 102 |
| 598 | 20240219 | 093500 | 273838740 | 7650 | 7650 | 7650 | 7650 | 210 |
| 599 | 20240219 | 093400 | 272232240 | 7650 | 7650 | 7650 | 7640 | 767 |
| 600 | 20240219 | 093300 | 266364840 | 7650 | 7690 | 7690 | 7650 | 310 |
| 601 | 20240219 | 093200 | 263990030 | 7700 | 7700 | 7700 | 7700 | 10 |
| 602 | 20240219 | 093100 | 263913030 | 7700 | 7690 | 7700 | 7660 | 1777 |
| 603 | 20240219 | 093000 | 250250510 | 7680 | 7670 | 7690 | 7670 | 555 |
| 604 | 20240219 | 092900 | 245988780 | 7670 | 7670 | 7670 | 7670 | 560 |
| 605 | 20240219 | 092800 | 241693580 | 7670 | 7670 | 7670 | 7670 | 179 |
| 606 | 20240219 | 092700 | 240320650 | 7670 | 7680 | 7700 | 7670 | 1577 |
| 607 | 20240219 | 092600 | 228212140 | 7680 | 7670 | 7680 | 7670 | 696 |
| 608 | 20240219 | 092500 | 222869790 | 7680 | 7670 | 7700 | 7660 | 1638 |
| 609 | 20240219 | 092400 | 210282900 | 7670 | 7690 | 7690 | 7660 | 626 |
| 610 | 20240219 | 092300 | 205478090 | 7660 | 7660 | 7660 | 7660 | 265 |
| 611 | 20240219 | 092200 | 203448190 | 7660 | 7620 | 7690 | 7620 | 2528 |
| 612 | 20240219 | 092100 | 184121380 | 7620 | 7620 | 7620 | 7620 | 30 |
| 613 | 20240219 | 092000 | 183892780 | 7620 | 7620 | 7620 | 7620 | 209 |
| 614 | 20240219 | 091900 | 182300200 | 7620 | 7600 | 7620 | 7600 | 1918 |
| 615 | 20240219 | 091800 | 167690200 | 7600 | 7600 | 7600 | 7600 | 101 |
| 616 | 20240219 | 091700 | 166922600 | 7560 | 7600 | 7600 | 7550 | 345 |
| 617 | 20240219 | 091600 | 164310570 | 7560 | 7610 | 7610 | 7530 | 1410 |
| 618 | 20240219 | 091500 | 153619610 | 7610 | 7600 | 7610 | 7600 | 80 |
| 619 | 20240219 | 091400 | 153011110 | 7620 | 7600 | 7620 | 7590 | 500 |
| 620 | 20240219 | 091300 | 149205780 | 7620 | 7630 | 7630 | 7620 | 228 |
| 621 | 20240219 | 091200 | 147468320 | 7630 | 7550 | 7630 | 7550 | 1383 |
| 622 | 20240219 | 091100 | 136971540 | 7540 | 7540 | 7540 | 7540 | 0 |
| 623 | 20240219 | 091000 | 136971540 | 7540 | 7530 | 7540 | 7530 | 852 |
| 624 | 20240219 | 090900 | 130549660 | 7520 | 7480 | 7520 | 7480 | 1204 |
| 625 | 20240219 | 090800 | 121524580 | 7490 | 7520 | 7520 | 7460 | 1560 |
| 626 | 20240219 | 090700 | 109878080 | 7480 | 7450 | 7520 | 7450 | 212 |
| 627 | 20240219 | 090600 | 108293640 | 7460 | 7440 | 7540 | 7410 | 1554 |
| 628 | 20240219 | 090500 | 96651960 | 7460 | 7560 | 7590 | 7370 | 4916 |
| 629 | 20240219 | 090400 | 59904850 | 7520 | 7650 | 7650 | 7520 | 6248 |
| 630 | 20240219 | 090300 | 12629230 | 7650 | 7660 | 7660 | 7650 | 593 |
| 631 | 20240219 | 090200 | 8091680 | 7660 | 7660 | 7660 | 7660 | 101 |
| 632 | 20240219 | 090100 | 7318020 | 7720 | 7700 | 7720 | 7700 | 417 |
| 633 | 20240219 | 090000 | 4101000 | 7650 | 7650 | 7650 | 7600 | 498 |