37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 213100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 3 | 20240219 | 213000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 4 | 20240219 | 212900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 5 | 20240219 | 212800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 6 | 20240219 | 212700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 7 | 20240219 | 212600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 8 | 20240219 | 212500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 9 | 20240219 | 212400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 10 | 20240219 | 212300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 11 | 20240219 | 212200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 12 | 20240219 | 212100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 13 | 20240219 | 212000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 14 | 20240219 | 211900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 15 | 20240219 | 211800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 16 | 20240219 | 211700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 17 | 20240219 | 211600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 18 | 20240219 | 211500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 19 | 20240219 | 211400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 20 | 20240219 | 211300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 21 | 20240219 | 211200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 22 | 20240219 | 211100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 23 | 20240219 | 211000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 24 | 20240219 | 210900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 25 | 20240219 | 210800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 26 | 20240219 | 210700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 27 | 20240219 | 210600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 28 | 20240219 | 210500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 29 | 20240219 | 210400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 30 | 20240219 | 210300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 31 | 20240219 | 210200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 32 | 20240219 | 210100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 33 | 20240219 | 210000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 34 | 20240219 | 205900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 35 | 20240219 | 205800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 36 | 20240219 | 205700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 37 | 20240219 | 205600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 38 | 20240219 | 205500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 39 | 20240219 | 205400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 40 | 20240219 | 205300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 41 | 20240219 | 205200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 42 | 20240219 | 205100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 43 | 20240219 | 205000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 44 | 20240219 | 204900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 45 | 20240219 | 204800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 46 | 20240219 | 204700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 47 | 20240219 | 204600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 48 | 20240219 | 204500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 49 | 20240219 | 204400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 50 | 20240219 | 204300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 51 | 20240219 | 204200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 52 | 20240219 | 204100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 53 | 20240219 | 204000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 54 | 20240219 | 203900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 55 | 20240219 | 203800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 56 | 20240219 | 203700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 57 | 20240219 | 203600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 58 | 20240219 | 203500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 59 | 20240219 | 203400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 60 | 20240219 | 203300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 61 | 20240219 | 203200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 62 | 20240219 | 203100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 63 | 20240219 | 203000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 64 | 20240219 | 202900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 65 | 20240219 | 202800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 66 | 20240219 | 202700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 67 | 20240219 | 202600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 68 | 20240219 | 202500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 69 | 20240219 | 202400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 70 | 20240219 | 202300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 71 | 20240219 | 202200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 72 | 20240219 | 202100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 73 | 20240219 | 202000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 74 | 20240219 | 201900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 75 | 20240219 | 201800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 76 | 20240219 | 201700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 77 | 20240219 | 201600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 78 | 20240219 | 201500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 79 | 20240219 | 201400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 80 | 20240219 | 201300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 81 | 20240219 | 201200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 82 | 20240219 | 201100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 83 | 20240219 | 201000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 84 | 20240219 | 200900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 85 | 20240219 | 200800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 86 | 20240219 | 200700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 87 | 20240219 | 200600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 88 | 20240219 | 200500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 89 | 20240219 | 200400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 90 | 20240219 | 200300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 91 | 20240219 | 200200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 92 | 20240219 | 200100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 93 | 20240219 | 200000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 94 | 20240219 | 195900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 95 | 20240219 | 195800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 96 | 20240219 | 195700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 97 | 20240219 | 195600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 98 | 20240219 | 195500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 99 | 20240219 | 195400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 100 | 20240219 | 195300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 101 | 20240219 | 195200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 102 | 20240219 | 195100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 103 | 20240219 | 195000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 104 | 20240219 | 194900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 105 | 20240219 | 194800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 106 | 20240219 | 194700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 107 | 20240219 | 194600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 108 | 20240219 | 194500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 109 | 20240219 | 194400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 110 | 20240219 | 194300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 111 | 20240219 | 194200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 112 | 20240219 | 194100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 113 | 20240219 | 194000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 114 | 20240219 | 193900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 115 | 20240219 | 193800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 116 | 20240219 | 193700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 117 | 20240219 | 193600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 118 | 20240219 | 193500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 119 | 20240219 | 193400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 120 | 20240219 | 193300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 121 | 20240219 | 193200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 122 | 20240219 | 193100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 123 | 20240219 | 193000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 124 | 20240219 | 192900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 125 | 20240219 | 192800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 126 | 20240219 | 192700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 127 | 20240219 | 192600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 128 | 20240219 | 192500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 129 | 20240219 | 192400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 130 | 20240219 | 192300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 131 | 20240219 | 192200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 132 | 20240219 | 192100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 133 | 20240219 | 192000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 134 | 20240219 | 191900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 135 | 20240219 | 191800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 136 | 20240219 | 191700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 137 | 20240219 | 191600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 138 | 20240219 | 191500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 139 | 20240219 | 191400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 140 | 20240219 | 191300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 141 | 20240219 | 191200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 142 | 20240219 | 191100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 143 | 20240219 | 191000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 144 | 20240219 | 190900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 145 | 20240219 | 190800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 146 | 20240219 | 190700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 147 | 20240219 | 190600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 148 | 20240219 | 190500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 149 | 20240219 | 190400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 150 | 20240219 | 190300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 151 | 20240219 | 190200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 152 | 20240219 | 190100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 153 | 20240219 | 190000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 154 | 20240219 | 185900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 155 | 20240219 | 185800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 156 | 20240219 | 185700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 157 | 20240219 | 185600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 158 | 20240219 | 185500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 159 | 20240219 | 185400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 160 | 20240219 | 185300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 161 | 20240219 | 185200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 162 | 20240219 | 185100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 163 | 20240219 | 185000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 164 | 20240219 | 184900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 165 | 20240219 | 184800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 166 | 20240219 | 184700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 167 | 20240219 | 184600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 168 | 20240219 | 184500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 169 | 20240219 | 184400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 170 | 20240219 | 184300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 171 | 20240219 | 184200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 172 | 20240219 | 184100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 173 | 20240219 | 184000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 174 | 20240219 | 183900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 175 | 20240219 | 183800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 176 | 20240219 | 183700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 177 | 20240219 | 183600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 178 | 20240219 | 183500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 179 | 20240219 | 183400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 180 | 20240219 | 183300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 181 | 20240219 | 183200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 182 | 20240219 | 183100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 183 | 20240219 | 183000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 184 | 20240219 | 182900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 185 | 20240219 | 182800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 186 | 20240219 | 182700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 187 | 20240219 | 182600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 188 | 20240219 | 182500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 189 | 20240219 | 182400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 190 | 20240219 | 182300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 191 | 20240219 | 182200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 192 | 20240219 | 182100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 193 | 20240219 | 182000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 194 | 20240219 | 181900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 195 | 20240219 | 181800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 196 | 20240219 | 181700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 197 | 20240219 | 181600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 198 | 20240219 | 181500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 199 | 20240219 | 181400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 200 | 20240219 | 181300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 201 | 20240219 | 181200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 202 | 20240219 | 181100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 203 | 20240219 | 181000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 204 | 20240219 | 180900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 205 | 20240219 | 180800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 206 | 20240219 | 180700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 207 | 20240219 | 180600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 208 | 20240219 | 180500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 209 | 20240219 | 180400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 210 | 20240219 | 180300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 211 | 20240219 | 180200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 212 | 20240219 | 180100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 213 | 20240219 | 180000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 214 | 20240219 | 175900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 215 | 20240219 | 175800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 216 | 20240219 | 175700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 217 | 20240219 | 175600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 218 | 20240219 | 175500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 219 | 20240219 | 175400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 220 | 20240219 | 175300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 221 | 20240219 | 175200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 222 | 20240219 | 175100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 223 | 20240219 | 175000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 224 | 20240219 | 174900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 225 | 20240219 | 174800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 226 | 20240219 | 174700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 227 | 20240219 | 174600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 228 | 20240219 | 174500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 229 | 20240219 | 174400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 230 | 20240219 | 174300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 231 | 20240219 | 174200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 232 | 20240219 | 174100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 233 | 20240219 | 174000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 234 | 20240219 | 173900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 235 | 20240219 | 173800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 236 | 20240219 | 173700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 237 | 20240219 | 173600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 238 | 20240219 | 173500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 239 | 20240219 | 173400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 240 | 20240219 | 173300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 241 | 20240219 | 173200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 242 | 20240219 | 173100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 243 | 20240219 | 173000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 244 | 20240219 | 172900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 245 | 20240219 | 172800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 246 | 20240219 | 172700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 247 | 20240219 | 172600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 248 | 20240219 | 172500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 249 | 20240219 | 172400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 250 | 20240219 | 172300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 251 | 20240219 | 172200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 252 | 20240219 | 172100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 253 | 20240219 | 172000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 254 | 20240219 | 171900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 255 | 20240219 | 171800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 256 | 20240219 | 171700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 257 | 20240219 | 171600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 258 | 20240219 | 171500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 259 | 20240219 | 171400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 260 | 20240219 | 171300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 261 | 20240219 | 171200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 262 | 20240219 | 171100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 263 | 20240219 | 171000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 264 | 20240219 | 170900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 265 | 20240219 | 170800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 266 | 20240219 | 170700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 267 | 20240219 | 170600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 268 | 20240219 | 170500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 269 | 20240219 | 170400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 270 | 20240219 | 170300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 271 | 20240219 | 170200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 272 | 20240219 | 170100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 273 | 20240219 | 170000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 274 | 20240219 | 165900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 275 | 20240219 | 165800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 276 | 20240219 | 165700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 277 | 20240219 | 165600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 278 | 20240219 | 165500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 279 | 20240219 | 165400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 280 | 20240219 | 165300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 281 | 20240219 | 165200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 282 | 20240219 | 165100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 283 | 20240219 | 165000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 284 | 20240219 | 164900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 285 | 20240219 | 164800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 286 | 20240219 | 164700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 287 | 20240219 | 164600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 288 | 20240219 | 164500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 289 | 20240219 | 164400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 290 | 20240219 | 164300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 291 | 20240219 | 164200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 292 | 20240219 | 164100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 293 | 20240219 | 164000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 294 | 20240219 | 163900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 295 | 20240219 | 163800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 296 | 20240219 | 163700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 297 | 20240219 | 163600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 298 | 20240219 | 163500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 299 | 20240219 | 163400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 300 | 20240219 | 163300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 301 | 20240219 | 163200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 302 | 20240219 | 163100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 303 | 20240219 | 163000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 304 | 20240219 | 162900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 305 | 20240219 | 162800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 306 | 20240219 | 162700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 307 | 20240219 | 162600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 308 | 20240219 | 162500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 309 | 20240219 | 162400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 310 | 20240219 | 162300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 311 | 20240219 | 162200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 312 | 20240219 | 162100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 313 | 20240219 | 162000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 314 | 20240219 | 161900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 315 | 20240219 | 161800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 316 | 20240219 | 161700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 317 | 20240219 | 161600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 318 | 20240219 | 161500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 319 | 20240219 | 161400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 320 | 20240219 | 161300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 321 | 20240219 | 161200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 322 | 20240219 | 161100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 323 | 20240219 | 161000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 324 | 20240219 | 160900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 325 | 20240219 | 160800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 326 | 20240219 | 160700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 327 | 20240219 | 160600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 328 | 20240219 | 160500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 329 | 20240219 | 160400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 330 | 20240219 | 160300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 331 | 20240219 | 160200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 332 | 20240219 | 160100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 333 | 20240219 | 160000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 334 | 20240219 | 155900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 335 | 20240219 | 155800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 336 | 20240219 | 155700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 337 | 20240219 | 155600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 338 | 20240219 | 155500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 339 | 20240219 | 155400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 340 | 20240219 | 155300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 341 | 20240219 | 155200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 342 | 20240219 | 155100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 343 | 20240219 | 155000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 344 | 20240219 | 154900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 345 | 20240219 | 154800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 346 | 20240219 | 154700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 347 | 20240219 | 154600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 348 | 20240219 | 154500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 349 | 20240219 | 154400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 350 | 20240219 | 154300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 351 | 20240219 | 154200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 352 | 20240219 | 154100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 353 | 20240219 | 154000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 354 | 20240219 | 153900 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 355 | 20240219 | 153800 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 356 | 20240219 | 153700 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 357 | 20240219 | 153600 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 358 | 20240219 | 153500 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 359 | 20240219 | 153400 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 360 | 20240219 | 153300 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 361 | 20240219 | 153200 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 0 |
| 362 | 20240219 | 153100 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 363 | 20240219 | 153000 | 1673823070 | 3280 | 3280 | 3280 | 3280 | 22644 |
| 364 | 20240219 | 152900 | 1599550750 | 3265 | 3265 | 3265 | 3265 | 0 |
| 365 | 20240219 | 152800 | 1599550750 | 3265 | 3265 | 3265 | 3265 | 0 |
| 366 | 20240219 | 152700 | 1599550750 | 3265 | 3265 | 3265 | 3265 | 0 |
| 367 | 20240219 | 152600 | 1599550750 | 3265 | 3265 | 3265 | 3265 | 0 |
| 368 | 20240219 | 152500 | 1599550750 | 3265 | 3265 | 3265 | 3265 | 0 |
| 369 | 20240219 | 152400 | 1599550750 | 3265 | 3265 | 3265 | 3265 | 0 |
| 370 | 20240219 | 152300 | 1599550750 | 3265 | 3265 | 3265 | 3265 | 0 |
| 371 | 20240219 | 152200 | 1599550750 | 3265 | 3265 | 3265 | 3265 | 0 |
| 372 | 20240219 | 152100 | 1599550750 | 3265 | 3265 | 3265 | 3265 | 0 |
| 373 | 20240219 | 152000 | 1599550750 | 3265 | 3265 | 3265 | 3265 | 0 |
| 374 | 20240219 | 151900 | 1599550750 | 3265 | 3265 | 3270 | 3260 | 2852 |
| 375 | 20240219 | 151800 | 1590239140 | 3265 | 3270 | 3275 | 3265 | 2841 |
| 376 | 20240219 | 151700 | 1580953235 | 3265 | 3270 | 3275 | 3265 | 5801 |
| 377 | 20240219 | 151600 | 1561958460 | 3270 | 3270 | 3270 | 3260 | 1389 |
| 378 | 20240219 | 151500 | 1557419505 | 3270 | 3270 | 3270 | 3265 | 4411 |
| 379 | 20240219 | 151400 | 1542995685 | 3265 | 3260 | 3270 | 3260 | 1871 |
| 380 | 20240219 | 151300 | 1536888460 | 3255 | 3255 | 3255 | 3255 | 603 |
| 381 | 20240219 | 151200 | 1534925695 | 3250 | 3255 | 3255 | 3250 | 451 |
| 382 | 20240219 | 151100 | 1533459340 | 3255 | 3255 | 3255 | 3255 | 250 |
| 383 | 20240219 | 151000 | 1532645590 | 3255 | 3255 | 3255 | 3250 | 1596 |
| 384 | 20240219 | 150900 | 1527456055 | 3255 | 3265 | 3265 | 3255 | 6565 |
| 385 | 20240219 | 150800 | 1506065750 | 3265 | 3265 | 3265 | 3260 | 695 |
| 386 | 20240219 | 150700 | 1503797220 | 3265 | 3265 | 3265 | 3265 | 535 |
| 387 | 20240219 | 150600 | 1502050445 | 3265 | 3265 | 3270 | 3265 | 1897 |
| 388 | 20240219 | 150500 | 1495856660 | 3265 | 3265 | 3270 | 3260 | 2406 |
| 389 | 20240219 | 150400 | 1487999545 | 3265 | 3260 | 3265 | 3260 | 1993 |
| 390 | 20240219 | 150300 | 1481494440 | 3260 | 3260 | 3260 | 3260 | 578 |
| 391 | 20240219 | 150200 | 1479610160 | 3260 | 3260 | 3260 | 3260 | 4694 |
| 392 | 20240219 | 150100 | 1464307720 | 3260 | 3260 | 3265 | 3260 | 570 |
| 393 | 20240219 | 150000 | 1462447950 | 3265 | 3265 | 3265 | 3265 | 209 |
| 394 | 20240219 | 145900 | 1461765565 | 3260 | 3260 | 3260 | 3260 | 531 |
| 395 | 20240219 | 145800 | 1460034505 | 3255 | 3255 | 3255 | 3255 | 230 |
| 396 | 20240219 | 145700 | 1459285855 | 3260 | 3260 | 3260 | 3260 | 335 |
| 397 | 20240219 | 145600 | 1458193755 | 3260 | 3260 | 3260 | 3260 | 1525 |
| 398 | 20240219 | 145500 | 1453222255 | 3260 | 3260 | 3260 | 3255 | 3088 |
| 399 | 20240219 | 145400 | 1443161780 | 3260 | 3265 | 3265 | 3260 | 1120 |
| 400 | 20240219 | 145300 | 1439508270 | 3265 | 3265 | 3265 | 3265 | 1646 |
| 401 | 20240219 | 145200 | 1434134080 | 3265 | 3265 | 3265 | 3260 | 501 |
| 402 | 20240219 | 145100 | 1432498365 | 3265 | 3260 | 3265 | 3260 | 1492 |
| 403 | 20240219 | 145000 | 1427634410 | 3260 | 3255 | 3260 | 3255 | 2302 |
| 404 | 20240219 | 144900 | 1420138650 | 3260 | 3260 | 3260 | 3260 | 492 |
| 405 | 20240219 | 144800 | 1418534730 | 3265 | 3255 | 3265 | 3255 | 2830 |
| 406 | 20240219 | 144700 | 1409314340 | 3260 | 3260 | 3260 | 3255 | 494 |
| 407 | 20240219 | 144600 | 1407704150 | 3260 | 3255 | 3260 | 3255 | 1046 |
| 408 | 20240219 | 144500 | 1404299415 | 3260 | 3260 | 3260 | 3255 | 579 |
| 409 | 20240219 | 144400 | 1402413130 | 3255 | 3260 | 3260 | 3255 | 902 |
| 410 | 20240219 | 144300 | 1399474100 | 3260 | 3255 | 3260 | 3255 | 73 |
| 411 | 20240219 | 144200 | 1399236140 | 3255 | 3255 | 3260 | 3255 | 2403 |
| 412 | 20240219 | 144100 | 1391403615 | 3255 | 3260 | 3260 | 3255 | 49 |
| 413 | 20240219 | 144000 | 1391243890 | 3260 | 3255 | 3260 | 3255 | 52 |
| 414 | 20240219 | 143900 | 1391074380 | 3255 | 3255 | 3255 | 3255 | 3 |
| 415 | 20240219 | 143800 | 1391064615 | 3260 | 3260 | 3260 | 3255 | 724 |
| 416 | 20240219 | 143700 | 1388704475 | 3260 | 3260 | 3265 | 3260 | 3985 |
| 417 | 20240219 | 143600 | 1375713225 | 3260 | 3260 | 3260 | 3255 | 839 |
| 418 | 20240219 | 143500 | 1372978100 | 3260 | 3255 | 3260 | 3255 | 611 |
| 419 | 20240219 | 143400 | 1370987490 | 3255 | 3255 | 3260 | 3255 | 628 |
| 420 | 20240219 | 143300 | 1368942350 | 3255 | 3250 | 3255 | 3250 | 444 |
| 421 | 20240219 | 143200 | 1367497140 | 3250 | 3255 | 3255 | 3250 | 1322 |
| 422 | 20240219 | 143100 | 1363200615 | 3255 | 3255 | 3255 | 3255 | 922 |
| 423 | 20240219 | 143000 | 1360199505 | 3255 | 3250 | 3255 | 3250 | 909 |
| 424 | 20240219 | 142900 | 1357245030 | 3250 | 3255 | 3255 | 3250 | 973 |
| 425 | 20240219 | 142800 | 1354080050 | 3255 | 3255 | 3260 | 3255 | 3062 |
| 426 | 20240219 | 142700 | 1344111660 | 3250 | 3250 | 3250 | 3250 | 318 |
| 427 | 20240219 | 142600 | 1343078160 | 3250 | 3260 | 3260 | 3250 | 2312 |
| 428 | 20240219 | 142500 | 1335547930 | 3260 | 3250 | 3260 | 3250 | 6134 |
| 429 | 20240219 | 142400 | 1315587015 | 3250 | 3245 | 3250 | 3245 | 10049 |
| 430 | 20240219 | 142300 | 1282951190 | 3245 | 3240 | 3245 | 3240 | 2722 |
| 431 | 20240219 | 142200 | 1274131170 | 3240 | 3240 | 3240 | 3240 | 79 |
| 432 | 20240219 | 142100 | 1273875210 | 3240 | 3240 | 3240 | 3240 | 592 |
| 433 | 20240219 | 142000 | 1271957130 | 3240 | 3240 | 3240 | 3240 | 208 |
| 434 | 20240219 | 141900 | 1271283210 | 3240 | 3240 | 3240 | 3240 | 3186 |
| 435 | 20240219 | 141800 | 1260960570 | 3240 | 3235 | 3240 | 3235 | 913 |
| 436 | 20240219 | 141700 | 1258006765 | 3240 | 3240 | 3240 | 3240 | 1194 |
| 437 | 20240219 | 141600 | 1254138205 | 3235 | 3235 | 3235 | 3235 | 1 |
| 438 | 20240219 | 141500 | 1254134970 | 3235 | 3235 | 3235 | 3235 | 148 |
| 439 | 20240219 | 141400 | 1253656190 | 3240 | 3235 | 3240 | 3235 | 220 |
| 440 | 20240219 | 141300 | 1252943615 | 3240 | 3240 | 3240 | 3240 | 110 |
| 441 | 20240219 | 141200 | 1252587215 | 3240 | 3240 | 3240 | 3240 | 1785 |
| 442 | 20240219 | 141100 | 1246803815 | 3240 | 3240 | 3245 | 3240 | 1006 |
| 443 | 20240219 | 141000 | 1243542375 | 3240 | 3240 | 3240 | 3240 | 1108 |
| 444 | 20240219 | 140900 | 1239952455 | 3240 | 3240 | 3240 | 3240 | 2092 |
| 445 | 20240219 | 140800 | 1233174375 | 3240 | 3240 | 3240 | 3240 | 1896 |
| 446 | 20240219 | 140700 | 1227031335 | 3240 | 3240 | 3240 | 3240 | 212 |
| 447 | 20240219 | 140600 | 1226344455 | 3240 | 3240 | 3240 | 3240 | 408 |
| 448 | 20240219 | 140500 | 1225022535 | 3240 | 3235 | 3240 | 3235 | 467 |
| 449 | 20240219 | 140400 | 1223511750 | 3235 | 3240 | 3240 | 3235 | 1086 |
| 450 | 20240219 | 140300 | 1219998215 | 3240 | 3240 | 3240 | 3240 | 697 |
| 451 | 20240219 | 140200 | 1217739935 | 3240 | 3245 | 3250 | 3240 | 467 |
| 452 | 20240219 | 140100 | 1216225825 | 3245 | 3245 | 3245 | 3245 | 810 |
| 453 | 20240219 | 140000 | 1213597375 | 3245 | 3245 | 3245 | 3245 | 4050 |
| 454 | 20240219 | 135900 | 1200455125 | 3250 | 3250 | 3250 | 3250 | 69 |
| 455 | 20240219 | 135800 | 1200230875 | 3250 | 3250 | 3250 | 3250 | 263 |
| 456 | 20240219 | 135700 | 1199376125 | 3250 | 3250 | 3250 | 3250 | 1222 |
| 457 | 20240219 | 135600 | 1195404625 | 3250 | 3250 | 3250 | 3250 | 991 |
| 458 | 20240219 | 135500 | 1192183875 | 3250 | 3250 | 3250 | 3250 | 4982 |
| 459 | 20240219 | 135400 | 1175992375 | 3250 | 3255 | 3255 | 3250 | 7921 |
| 460 | 20240219 | 135300 | 1150246675 | 3255 | 3240 | 3255 | 3240 | 6525 |
| 461 | 20240219 | 135200 | 1129037320 | 3240 | 3240 | 3240 | 3240 | 48 |
| 462 | 20240219 | 135100 | 1128881800 | 3240 | 3240 | 3240 | 3240 | 343 |
| 463 | 20240219 | 135000 | 1127770480 | 3240 | 3235 | 3240 | 3235 | 614 |
| 464 | 20240219 | 134900 | 1125782645 | 3235 | 3235 | 3235 | 3235 | 0 |
| 465 | 20240219 | 134800 | 1125782645 | 3235 | 3235 | 3235 | 3235 | 0 |
| 466 | 20240219 | 134700 | 1125782645 | 3235 | 3245 | 3245 | 3235 | 2337 |
| 467 | 20240219 | 134600 | 1118208375 | 3245 | 3245 | 3245 | 3240 | 2186 |
| 468 | 20240219 | 134500 | 1111115760 | 3245 | 3250 | 3250 | 3245 | 1726 |
| 469 | 20240219 | 134400 | 1105507265 | 3245 | 3250 | 3255 | 3245 | 7730 |
| 470 | 20240219 | 134300 | 1080383845 | 3250 | 3245 | 3250 | 3245 | 3976 |
| 471 | 20240219 | 134200 | 1067473475 | 3245 | 3235 | 3245 | 3225 | 18192 |
| 472 | 20240219 | 134100 | 1008518190 | 3225 | 3230 | 3235 | 3225 | 1879 |
| 473 | 20240219 | 134000 | 1002452515 | 3230 | 3230 | 3230 | 3230 | 1388 |
| 474 | 20240219 | 133900 | 997969275 | 3230 | 3225 | 3230 | 3225 | 1209 |
| 475 | 20240219 | 133800 | 994067740 | 3220 | 3220 | 3220 | 3220 | 0 |
| 476 | 20240219 | 133700 | 994067740 | 3220 | 3225 | 3225 | 3220 | 667 |
| 477 | 20240219 | 133600 | 991919995 | 3225 | 3225 | 3225 | 3225 | 0 |
| 478 | 20240219 | 133500 | 991919995 | 3225 | 3220 | 3225 | 3220 | 412 |
| 479 | 20240219 | 133400 | 990591855 | 3225 | 3220 | 3225 | 3220 | 1201 |
| 480 | 20240219 | 133300 | 986723630 | 3225 | 3215 | 3225 | 3215 | 1849 |
| 481 | 20240219 | 133200 | 980772865 | 3220 | 3220 | 3220 | 3220 | 312 |
| 482 | 20240219 | 133100 | 979768225 | 3215 | 3215 | 3215 | 3215 | 0 |
| 483 | 20240219 | 133000 | 979768225 | 3215 | 3215 | 3215 | 3215 | 15 |
| 484 | 20240219 | 132900 | 979720000 | 3220 | 3220 | 3220 | 3220 | 6 |
| 485 | 20240219 | 132800 | 979700680 | 3220 | 3220 | 3220 | 3220 | 905 |
| 486 | 20240219 | 132700 | 976786580 | 3215 | 3215 | 3215 | 3215 | 100 |
| 487 | 20240219 | 132600 | 976465080 | 3220 | 3215 | 3220 | 3215 | 144 |
| 488 | 20240219 | 132500 | 976002020 | 3215 | 3215 | 3215 | 3215 | 155 |
| 489 | 20240219 | 132400 | 975503695 | 3215 | 3215 | 3215 | 3215 | 11 |
| 490 | 20240219 | 132300 | 975468330 | 3215 | 3215 | 3220 | 3215 | 1257 |
| 491 | 20240219 | 132200 | 971427070 | 3215 | 3215 | 3215 | 3215 | 0 |
| 492 | 20240219 | 132100 | 971427070 | 3215 | 3210 | 3215 | 3210 | 144 |
| 493 | 20240219 | 132000 | 970964515 | 3210 | 3215 | 3215 | 3210 | 631 |
| 494 | 20240219 | 131900 | 968938505 | 3215 | 3215 | 3215 | 3210 | 26 |
| 495 | 20240219 | 131800 | 968854995 | 3215 | 3215 | 3215 | 3210 | 181 |
| 496 | 20240219 | 131700 | 968273130 | 3215 | 3210 | 3215 | 3210 | 301 |
| 497 | 20240219 | 131600 | 967306915 | 3210 | 3210 | 3215 | 3210 | 689 |
| 498 | 20240219 | 131500 | 965095185 | 3210 | 3210 | 3210 | 3210 | 103 |
| 499 | 20240219 | 131400 | 964764555 | 3210 | 3210 | 3210 | 3210 | 1700 |
| 500 | 20240219 | 131300 | 959307555 | 3210 | 3210 | 3210 | 3210 | 297 |
| 501 | 20240219 | 131200 | 958354185 | 3220 | 3220 | 3220 | 3220 | 0 |
| 502 | 20240219 | 131100 | 958354185 | 3220 | 3220 | 3220 | 3220 | 18 |
| 503 | 20240219 | 131000 | 958296225 | 3205 | 3220 | 3220 | 3205 | 12 |
| 504 | 20240219 | 130900 | 958257690 | 3205 | 3205 | 3205 | 3205 | 170 |
| 505 | 20240219 | 130800 | 957712840 | 3210 | 3205 | 3210 | 3205 | 4846 |
| 506 | 20240219 | 130700 | 942180460 | 3205 | 3205 | 3205 | 3205 | 520 |
| 507 | 20240219 | 130600 | 940513860 | 3205 | 3205 | 3205 | 3205 | 230 |
| 508 | 20240219 | 130500 | 939776710 | 3210 | 3210 | 3210 | 3210 | 755 |
| 509 | 20240219 | 130400 | 937353160 | 3210 | 3210 | 3210 | 3205 | 348 |
| 510 | 20240219 | 130300 | 936236090 | 3210 | 3210 | 3210 | 3210 | 2503 |
| 511 | 20240219 | 130200 | 928201460 | 3215 | 3215 | 3215 | 3215 | 471 |
| 512 | 20240219 | 130100 | 926687195 | 3215 | 3215 | 3215 | 3215 | 10 |
| 513 | 20240219 | 130000 | 926655045 | 3215 | 3220 | 3220 | 3215 | 2929 |
| 514 | 20240219 | 125900 | 917238295 | 3215 | 3215 | 3215 | 3215 | 0 |
| 515 | 20240219 | 125800 | 917238295 | 3215 | 3215 | 3215 | 3215 | 0 |
| 516 | 20240219 | 125700 | 917238295 | 3215 | 3215 | 3215 | 3215 | 0 |
| 517 | 20240219 | 125600 | 917238295 | 3215 | 3215 | 3215 | 3215 | 0 |
| 518 | 20240219 | 125500 | 917238295 | 3215 | 3220 | 3220 | 3215 | 1000 |
| 519 | 20240219 | 125400 | 914020795 | 3220 | 3220 | 3220 | 3220 | 500 |
| 520 | 20240219 | 125300 | 912410795 | 3225 | 3220 | 3225 | 3220 | 25 |
| 521 | 20240219 | 125200 | 912330290 | 3220 | 3220 | 3225 | 3220 | 79 |
| 522 | 20240219 | 125100 | 912075700 | 3220 | 3220 | 3220 | 3220 | 0 |
| 523 | 20240219 | 125000 | 912075700 | 3220 | 3220 | 3220 | 3220 | 1365 |
| 524 | 20240219 | 124900 | 907680400 | 3225 | 3220 | 3225 | 3220 | 23 |
| 525 | 20240219 | 124800 | 907606310 | 3220 | 3220 | 3220 | 3220 | 500 |
| 526 | 20240219 | 124700 | 905996310 | 3220 | 3220 | 3220 | 3220 | 1 |
| 527 | 20240219 | 124600 | 905993090 | 3220 | 3220 | 3220 | 3220 | 50 |
| 528 | 20240219 | 124500 | 905832090 | 3220 | 3220 | 3220 | 3220 | 96 |
| 529 | 20240219 | 124400 | 905522970 | 3215 | 3220 | 3220 | 3215 | 750 |
| 530 | 20240219 | 124300 | 903111220 | 3220 | 3220 | 3220 | 3220 | 28 |
| 531 | 20240219 | 124200 | 903021060 | 3220 | 3220 | 3220 | 3220 | 6 |
| 532 | 20240219 | 124100 | 903001740 | 3220 | 3220 | 3220 | 3220 | 61 |
| 533 | 20240219 | 124000 | 902805320 | 3220 | 3220 | 3220 | 3220 | 200 |
| 534 | 20240219 | 123900 | 902161320 | 3220 | 3220 | 3220 | 3220 | 1200 |
| 535 | 20240219 | 123800 | 898297320 | 3220 | 3220 | 3220 | 3220 | 0 |
| 536 | 20240219 | 123700 | 898297320 | 3220 | 3220 | 3220 | 3220 | 1 |
| 537 | 20240219 | 123600 | 898294100 | 3215 | 3215 | 3215 | 3215 | 160 |
| 538 | 20240219 | 123500 | 897779700 | 3215 | 3215 | 3215 | 3215 | 1 |
| 539 | 20240219 | 123400 | 897776485 | 3215 | 3215 | 3215 | 3215 | 100 |
| 540 | 20240219 | 123300 | 897454985 | 3215 | 3215 | 3215 | 3215 | 20 |
| 541 | 20240219 | 123200 | 897390685 | 3215 | 3215 | 3215 | 3215 | 939 |
| 542 | 20240219 | 123100 | 894371800 | 3215 | 3215 | 3215 | 3215 | 0 |
| 543 | 20240219 | 123000 | 894371800 | 3215 | 3215 | 3215 | 3215 | 0 |
| 544 | 20240219 | 122900 | 894371800 | 3215 | 3215 | 3215 | 3215 | 587 |
| 545 | 20240219 | 122800 | 892484595 | 3215 | 3215 | 3215 | 3215 | 36 |
| 546 | 20240219 | 122700 | 892368855 | 3215 | 3215 | 3220 | 3215 | 13 |
| 547 | 20240219 | 122600 | 892327055 | 3215 | 3215 | 3215 | 3215 | 405 |
| 548 | 20240219 | 122500 | 891024980 | 3220 | 3220 | 3220 | 3220 | 20 |
| 549 | 20240219 | 122400 | 890960580 | 3215 | 3215 | 3215 | 3215 | 502 |
| 550 | 20240219 | 122300 | 889346650 | 3215 | 3215 | 3215 | 3215 | 1199 |
| 551 | 20240219 | 122200 | 885491865 | 3220 | 3220 | 3220 | 3220 | 1718 |
| 552 | 20240219 | 122100 | 879959905 | 3220 | 3225 | 3230 | 3220 | 1723 |
| 553 | 20240219 | 122000 | 874406835 | 3225 | 3225 | 3225 | 3225 | 208 |
| 554 | 20240219 | 121900 | 873736035 | 3225 | 3225 | 3225 | 3225 | 668 |
| 555 | 20240219 | 121800 | 871581735 | 3230 | 3230 | 3230 | 3230 | 0 |
| 556 | 20240219 | 121700 | 871581735 | 3230 | 3230 | 3230 | 3230 | 0 |
| 557 | 20240219 | 121600 | 871581735 | 3230 | 3225 | 3230 | 3225 | 84 |
| 558 | 20240219 | 121500 | 871310785 | 3230 | 3225 | 3230 | 3225 | 179 |
| 559 | 20240219 | 121400 | 870733505 | 3225 | 3225 | 3225 | 3225 | 0 |
| 560 | 20240219 | 121300 | 870733505 | 3225 | 3225 | 3225 | 3225 | 800 |
| 561 | 20240219 | 121200 | 868153505 | 3225 | 3225 | 3225 | 3225 | 1091 |
| 562 | 20240219 | 121100 | 864635030 | 3230 | 3230 | 3230 | 3230 | 10 |
| 563 | 20240219 | 121000 | 864602730 | 3230 | 3230 | 3230 | 3230 | 158 |
| 564 | 20240219 | 120900 | 864092390 | 3230 | 3230 | 3230 | 3230 | 0 |
| 565 | 20240219 | 120800 | 864092390 | 3230 | 3220 | 3230 | 3220 | 38 |
| 566 | 20240219 | 120700 | 863969950 | 3220 | 3220 | 3220 | 3220 | 29 |
| 567 | 20240219 | 120600 | 863876570 | 3225 | 3220 | 3225 | 3220 | 602 |
| 568 | 20240219 | 120500 | 861935125 | 3230 | 3230 | 3230 | 3230 | 50 |
| 569 | 20240219 | 120400 | 861773625 | 3230 | 3230 | 3230 | 3230 | 0 |
| 570 | 20240219 | 120300 | 861773625 | 3230 | 3230 | 3230 | 3225 | 4 |
| 571 | 20240219 | 120200 | 861760715 | 3225 | 3230 | 3230 | 3225 | 305 |
| 572 | 20240219 | 120100 | 860777040 | 3235 | 3235 | 3235 | 3235 | 3 |
| 573 | 20240219 | 120000 | 860767335 | 3220 | 3230 | 3230 | 3220 | 1651 |
| 574 | 20240219 | 115900 | 855434635 | 3230 | 3225 | 3230 | 3225 | 8 |
| 575 | 20240219 | 115800 | 855408830 | 3225 | 3225 | 3225 | 3225 | 0 |
| 576 | 20240219 | 115700 | 855408830 | 3225 | 3225 | 3225 | 3225 | 5 |
| 577 | 20240219 | 115600 | 855392705 | 3225 | 3225 | 3225 | 3225 | 0 |
| 578 | 20240219 | 115500 | 855392705 | 3225 | 3225 | 3225 | 3225 | 555 |
| 579 | 20240219 | 115400 | 853602830 | 3225 | 3225 | 3225 | 3225 | 0 |
| 580 | 20240219 | 115300 | 853602830 | 3225 | 3225 | 3225 | 3225 | 0 |
| 581 | 20240219 | 115200 | 853602830 | 3225 | 3225 | 3225 | 3225 | 0 |
| 582 | 20240219 | 115100 | 853602830 | 3225 | 3225 | 3225 | 3225 | 1 |
| 583 | 20240219 | 115000 | 853599605 | 3225 | 3230 | 3230 | 3225 | 127 |
| 584 | 20240219 | 114900 | 853189565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 585 | 20240219 | 114800 | 853189565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 586 | 20240219 | 114700 | 853189565 | 3220 | 3225 | 3225 | 3220 | 600 |
| 587 | 20240219 | 114600 | 851256120 | 3230 | 3230 | 3230 | 3230 | 801 |
| 588 | 20240219 | 114500 | 848668890 | 3230 | 3230 | 3230 | 3230 | 1560 |
| 589 | 20240219 | 114400 | 843630090 | 3230 | 3225 | 3230 | 3225 | 716 |
| 590 | 20240219 | 114300 | 841320985 | 3225 | 3225 | 3225 | 3225 | 0 |
| 591 | 20240219 | 114200 | 841320985 | 3225 | 3225 | 3225 | 3225 | 2 |
| 592 | 20240219 | 114100 | 841314535 | 3225 | 3225 | 3225 | 3225 | 0 |
| 593 | 20240219 | 114000 | 841314535 | 3225 | 3225 | 3225 | 3225 | 102 |
| 594 | 20240219 | 113900 | 840985585 | 3225 | 3225 | 3225 | 3225 | 19 |
| 595 | 20240219 | 113800 | 840924310 | 3225 | 3225 | 3225 | 3225 | 153 |
| 596 | 20240219 | 113700 | 840430885 | 3225 | 3225 | 3225 | 3225 | 200 |
| 597 | 20240219 | 113600 | 839785885 | 3225 | 3220 | 3225 | 3220 | 1626 |
| 598 | 20240219 | 113500 | 834544410 | 3220 | 3215 | 3220 | 3215 | 611 |
| 599 | 20240219 | 113400 | 832577490 | 3220 | 3220 | 3220 | 3220 | 2 |
| 600 | 20240219 | 113300 | 832571050 | 3215 | 3215 | 3220 | 3215 | 332 |
| 601 | 20240219 | 113200 | 831503665 | 3210 | 3210 | 3210 | 3210 | 301 |
| 602 | 20240219 | 113100 | 830537455 | 3210 | 3215 | 3215 | 3210 | 290 |
| 603 | 20240219 | 113000 | 829605380 | 3215 | 3215 | 3215 | 3215 | 0 |
| 604 | 20240219 | 112900 | 829605380 | 3215 | 3215 | 3220 | 3215 | 2457 |
| 605 | 20240219 | 112800 | 821706060 | 3215 | 3210 | 3215 | 3210 | 721 |
| 606 | 20240219 | 112700 | 819388540 | 3225 | 3215 | 3225 | 3215 | 58 |
| 607 | 20240219 | 112600 | 819201570 | 3210 | 3215 | 3215 | 3210 | 2200 |
| 608 | 20240219 | 112500 | 812139225 | 3215 | 3215 | 3215 | 3215 | 12 |
| 609 | 20240219 | 112400 | 812100645 | 3220 | 3220 | 3220 | 3215 | 335 |
| 610 | 20240219 | 112300 | 811023055 | 3225 | 3225 | 3225 | 3225 | 1 |
| 611 | 20240219 | 112200 | 811019830 | 3225 | 3215 | 3225 | 3215 | 2009 |
| 612 | 20240219 | 112100 | 804560805 | 3225 | 3225 | 3225 | 3215 | 1520 |
| 613 | 20240219 | 112000 | 799667385 | 3220 | 3230 | 3230 | 3220 | 3484 |
| 614 | 20240219 | 111900 | 788438330 | 3230 | 3230 | 3230 | 3230 | 202 |
| 615 | 20240219 | 111800 | 787785870 | 3230 | 3230 | 3230 | 3230 | 211 |
| 616 | 20240219 | 111700 | 787104340 | 3230 | 3230 | 3230 | 3230 | 0 |
| 617 | 20240219 | 111600 | 787104340 | 3230 | 3230 | 3230 | 3230 | 0 |
| 618 | 20240219 | 111500 | 787104340 | 3230 | 3230 | 3230 | 3230 | 0 |
| 619 | 20240219 | 111400 | 787104340 | 3230 | 3230 | 3230 | 3230 | 3 |
| 620 | 20240219 | 111300 | 787094650 | 3230 | 3230 | 3230 | 3230 | 0 |
| 621 | 20240219 | 111200 | 787094650 | 3230 | 3230 | 3230 | 3230 | 1399 |
| 622 | 20240219 | 111100 | 782575880 | 3230 | 3235 | 3235 | 3230 | 1422 |
| 623 | 20240219 | 111000 | 777981990 | 3235 | 3235 | 3235 | 3235 | 15 |
| 624 | 20240219 | 110900 | 777933465 | 3235 | 3235 | 3235 | 3235 | 0 |
| 625 | 20240219 | 110800 | 777933465 | 3235 | 3230 | 3235 | 3230 | 84 |
| 626 | 20240219 | 110700 | 777662130 | 3230 | 3230 | 3230 | 3230 | 131 |
| 627 | 20240219 | 110600 | 777239000 | 3230 | 3230 | 3230 | 3230 | 1 |
| 628 | 20240219 | 110500 | 777235770 | 3235 | 3235 | 3235 | 3235 | 2200 |
| 629 | 20240219 | 110400 | 770118770 | 3235 | 3235 | 3235 | 3235 | 31 |
| 630 | 20240219 | 110300 | 770018485 | 3230 | 3230 | 3230 | 3230 | 0 |
| 631 | 20240219 | 110200 | 770018485 | 3230 | 3230 | 3230 | 3230 | 0 |
| 632 | 20240219 | 110100 | 770018485 | 3230 | 3235 | 3235 | 3230 | 847 |
| 633 | 20240219 | 110000 | 767282660 | 3230 | 3230 | 3230 | 3230 | 15 |
| 634 | 20240219 | 105900 | 767234210 | 3230 | 3230 | 3230 | 3230 | 114 |
| 635 | 20240219 | 105800 | 766865990 | 3235 | 3240 | 3240 | 3235 | 1039 |
| 636 | 20240219 | 105700 | 763504630 | 3240 | 3240 | 3240 | 3240 | 0 |
| 637 | 20240219 | 105600 | 763504630 | 3240 | 3240 | 3240 | 3240 | 0 |
| 638 | 20240219 | 105500 | 763504630 | 3240 | 3235 | 3240 | 3235 | 299 |
| 639 | 20240219 | 105400 | 762537360 | 3235 | 3235 | 3235 | 3235 | 90 |
| 640 | 20240219 | 105300 | 762246210 | 3235 | 3235 | 3235 | 3235 | 190 |
| 641 | 20240219 | 105200 | 761631560 | 3235 | 3235 | 3235 | 3235 | 132 |
| 642 | 20240219 | 105100 | 761204540 | 3235 | 3235 | 3235 | 3235 | 103 |
| 643 | 20240219 | 105000 | 760871335 | 3235 | 3235 | 3235 | 3235 | 0 |
| 644 | 20240219 | 104900 | 760871335 | 3235 | 3235 | 3235 | 3230 | 598 |
| 645 | 20240219 | 104800 | 758936960 | 3235 | 3235 | 3235 | 3235 | 820 |
| 646 | 20240219 | 104700 | 756284260 | 3235 | 3235 | 3235 | 3235 | 526 |
| 647 | 20240219 | 104600 | 754582650 | 3230 | 3235 | 3235 | 3230 | 850 |
| 648 | 20240219 | 104500 | 751836775 | 3235 | 3230 | 3235 | 3230 | 13 |
| 649 | 20240219 | 104400 | 751794770 | 3230 | 3235 | 3235 | 3230 | 101 |
| 650 | 20240219 | 104300 | 751468040 | 3235 | 3235 | 3235 | 3235 | 5 |
| 651 | 20240219 | 104200 | 751451865 | 3230 | 3230 | 3230 | 3230 | 5 |
| 652 | 20240219 | 104100 | 751435715 | 3230 | 3230 | 3235 | 3230 | 3 |
| 653 | 20240219 | 104000 | 751426020 | 3230 | 3230 | 3230 | 3230 | 345 |
| 654 | 20240219 | 103900 | 750311670 | 3235 | 3235 | 3235 | 3235 | 90 |
| 655 | 20240219 | 103800 | 750020520 | 3235 | 3235 | 3235 | 3235 | 50 |
| 656 | 20240219 | 103700 | 749858770 | 3230 | 3230 | 3230 | 3230 | 2163 |
| 657 | 20240219 | 103600 | 742872280 | 3235 | 3235 | 3235 | 3230 | 708 |
| 658 | 20240219 | 103500 | 740582025 | 3235 | 3235 | 3235 | 3235 | 5 |
| 659 | 20240219 | 103400 | 740565850 | 3230 | 3230 | 3230 | 3230 | 60 |
| 660 | 20240219 | 103300 | 740372050 | 3235 | 3235 | 3235 | 3235 | 391 |
| 661 | 20240219 | 103200 | 739107165 | 3235 | 3235 | 3235 | 3230 | 1201 |
| 662 | 20240219 | 103100 | 735222065 | 3235 | 3235 | 3235 | 3235 | 35 |
| 663 | 20240219 | 103000 | 735108840 | 3235 | 3225 | 3235 | 3225 | 3032 |
| 664 | 20240219 | 102900 | 725308610 | 3230 | 3225 | 3230 | 3225 | 348 |
| 665 | 20240219 | 102800 | 724184630 | 3230 | 3230 | 3230 | 3230 | 343 |
| 666 | 20240219 | 102700 | 723076740 | 3235 | 3235 | 3235 | 3235 | 24 |
| 667 | 20240219 | 102600 | 722999100 | 3235 | 3225 | 3235 | 3225 | 91 |
| 668 | 20240219 | 102500 | 722705605 | 3225 | 3225 | 3230 | 3225 | 792 |
| 669 | 20240219 | 102400 | 720151215 | 3225 | 3230 | 3230 | 3225 | 1473 |
| 670 | 20240219 | 102300 | 715393875 | 3235 | 3235 | 3235 | 3230 | 353 |
| 671 | 20240219 | 102200 | 714252075 | 3235 | 3240 | 3240 | 3235 | 545 |
| 672 | 20240219 | 102100 | 712487355 | 3240 | 3240 | 3240 | 3240 | 7 |
| 673 | 20240219 | 102000 | 712464675 | 3240 | 3240 | 3240 | 3235 | 91 |
| 674 | 20240219 | 101900 | 712170205 | 3235 | 3235 | 3235 | 3235 | 213 |
| 675 | 20240219 | 101800 | 711481150 | 3235 | 3235 | 3235 | 3235 | 23 |
| 676 | 20240219 | 101700 | 711406745 | 3235 | 3230 | 3235 | 3230 | 51 |
| 677 | 20240219 | 101600 | 711242010 | 3235 | 3235 | 3235 | 3225 | 2822 |
| 678 | 20240219 | 101500 | 702127670 | 3235 | 3240 | 3240 | 3235 | 113 |
| 679 | 20240219 | 101400 | 701762110 | 3240 | 3235 | 3240 | 3235 | 316 |
| 680 | 20240219 | 101300 | 700738350 | 3235 | 3235 | 3235 | 3235 | 201 |
| 681 | 20240219 | 101200 | 700088115 | 3235 | 3240 | 3240 | 3235 | 143 |
| 682 | 20240219 | 101100 | 699624805 | 3240 | 3240 | 3240 | 3240 | 102 |
| 683 | 20240219 | 101000 | 699294325 | 3240 | 3240 | 3240 | 3240 | 566 |
| 684 | 20240219 | 100900 | 697460485 | 3245 | 3245 | 3250 | 3245 | 3945 |
| 685 | 20240219 | 100800 | 684658745 | 3245 | 3240 | 3245 | 3240 | 1226 |
| 686 | 20240219 | 100700 | 680684450 | 3235 | 3235 | 3240 | 3235 | 4301 |
| 687 | 20240219 | 100600 | 666770505 | 3235 | 3235 | 3235 | 3235 | 1 |
| 688 | 20240219 | 100500 | 666767270 | 3230 | 3240 | 3240 | 3230 | 627 |
| 689 | 20240219 | 100400 | 664738510 | 3240 | 3235 | 3240 | 3230 | 3101 |
| 690 | 20240219 | 100300 | 654707270 | 3245 | 3240 | 3245 | 3240 | 5227 |
| 691 | 20240219 | 100200 | 637771510 | 3240 | 3235 | 3240 | 3230 | 1060 |
| 692 | 20240219 | 100100 | 634342145 | 3230 | 3230 | 3240 | 3230 | 1687 |
| 693 | 20240219 | 100000 | 628878905 | 3230 | 3230 | 3230 | 3225 | 2219 |
| 694 | 20240219 | 095900 | 621711940 | 3225 | 3225 | 3225 | 3225 | 164 |
| 695 | 20240219 | 095800 | 621183040 | 3225 | 3225 | 3225 | 3225 | 83 |
| 696 | 20240219 | 095700 | 620915365 | 3225 | 3225 | 3225 | 3225 | 241 |
| 697 | 20240219 | 095600 | 620138140 | 3225 | 3225 | 3225 | 3225 | 1021 |
| 698 | 20240219 | 095500 | 616845415 | 3220 | 3220 | 3225 | 3220 | 1071 |
| 699 | 20240219 | 095400 | 613396575 | 3220 | 3225 | 3225 | 3220 | 1103 |
| 700 | 20240219 | 095300 | 609840150 | 3225 | 3225 | 3225 | 3225 | 0 |
| 701 | 20240219 | 095200 | 609840150 | 3225 | 3230 | 3230 | 3225 | 206 |
| 702 | 20240219 | 095100 | 609175020 | 3230 | 3230 | 3230 | 3230 | 105 |
| 703 | 20240219 | 095000 | 608835870 | 3230 | 3235 | 3240 | 3230 | 1430 |
| 704 | 20240219 | 094900 | 604211385 | 3235 | 3240 | 3245 | 3235 | 4897 |
| 705 | 20240219 | 094800 | 588350000 | 3240 | 3240 | 3245 | 3240 | 3389 |
| 706 | 20240219 | 094700 | 577369405 | 3230 | 3250 | 3250 | 3230 | 3955 |
| 707 | 20240219 | 094600 | 564542465 | 3250 | 3240 | 3250 | 3240 | 2264 |
| 708 | 20240219 | 094500 | 557201700 | 3240 | 3235 | 3240 | 3230 | 7579 |
| 709 | 20240219 | 094400 | 532687660 | 3240 | 3235 | 3240 | 3235 | 1792 |
| 710 | 20240219 | 094300 | 526890240 | 3235 | 3220 | 3235 | 3220 | 8132 |
| 711 | 20240219 | 094200 | 500654150 | 3220 | 3220 | 3225 | 3220 | 4937 |
| 712 | 20240219 | 094100 | 484755795 | 3220 | 3225 | 3225 | 3220 | 3315 |
| 713 | 20240219 | 094000 | 474069920 | 3220 | 3210 | 3220 | 3210 | 2792 |
| 714 | 20240219 | 093900 | 465093145 | 3210 | 3205 | 3210 | 3205 | 2275 |
| 715 | 20240219 | 093800 | 457795395 | 3210 | 3210 | 3210 | 3210 | 92 |
| 716 | 20240219 | 093700 | 457500075 | 3210 | 3205 | 3210 | 3205 | 686 |
| 717 | 20240219 | 093600 | 455299885 | 3210 | 3210 | 3210 | 3210 | 194 |
| 718 | 20240219 | 093500 | 454677145 | 3210 | 3210 | 3210 | 3210 | 17 |
| 719 | 20240219 | 093400 | 454622575 | 3210 | 3205 | 3210 | 3205 | 2 |
| 720 | 20240219 | 093300 | 454616160 | 3205 | 3210 | 3210 | 3200 | 25 |
| 721 | 20240219 | 093200 | 454536095 | 3210 | 3210 | 3215 | 3200 | 4337 |
| 722 | 20240219 | 093100 | 440633020 | 3210 | 3210 | 3210 | 3210 | 1301 |
| 723 | 20240219 | 093000 | 436456810 | 3210 | 3220 | 3220 | 3210 | 4694 |
| 724 | 20240219 | 092900 | 421367100 | 3220 | 3220 | 3225 | 3220 | 6227 |
| 725 | 20240219 | 092800 | 401314690 | 3220 | 3220 | 3230 | 3215 | 4032 |
| 726 | 20240219 | 092700 | 388331590 | 3220 | 3225 | 3230 | 3220 | 2820 |
| 727 | 20240219 | 092600 | 379240725 | 3225 | 3220 | 3225 | 3220 | 608 |
| 728 | 20240219 | 092500 | 377282715 | 3220 | 3215 | 3220 | 3215 | 1650 |
| 729 | 20240219 | 092400 | 371974715 | 3215 | 3230 | 3230 | 3215 | 1936 |
| 730 | 20240219 | 092300 | 365742335 | 3215 | 3225 | 3240 | 3215 | 17655 |
| 731 | 20240219 | 092200 | 308738760 | 3220 | 3205 | 3220 | 3200 | 5420 |
| 732 | 20240219 | 092100 | 291331840 | 3205 | 3205 | 3205 | 3205 | 0 |
| 733 | 20240219 | 092000 | 291331840 | 3205 | 3205 | 3210 | 3205 | 2917 |
| 734 | 20240219 | 091900 | 281982755 | 3205 | 3205 | 3205 | 3205 | 86 |
| 735 | 20240219 | 091800 | 281707125 | 3210 | 3215 | 3220 | 3210 | 1326 |
| 736 | 20240219 | 091700 | 277448940 | 3220 | 3215 | 3220 | 3215 | 988 |
| 737 | 20240219 | 091600 | 274269125 | 3215 | 3210 | 3225 | 3210 | 5771 |
| 738 | 20240219 | 091500 | 255707755 | 3210 | 3210 | 3215 | 3210 | 1628 |
| 739 | 20240219 | 091400 | 250480215 | 3215 | 3210 | 3215 | 3210 | 545 |
| 740 | 20240219 | 091300 | 248730760 | 3205 | 3210 | 3215 | 3205 | 3149 |
| 741 | 20240219 | 091200 | 238620690 | 3200 | 3200 | 3210 | 3200 | 3133 |
| 742 | 20240219 | 091100 | 228591935 | 3195 | 3195 | 3195 | 3195 | 0 |
| 743 | 20240219 | 091000 | 228591935 | 3195 | 3200 | 3205 | 3195 | 5897 |
| 744 | 20240219 | 090900 | 209720650 | 3205 | 3205 | 3205 | 3205 | 450 |
| 745 | 20240219 | 090800 | 208278400 | 3210 | 3210 | 3210 | 3200 | 4068 |
| 746 | 20240219 | 090700 | 195248825 | 3210 | 3225 | 3225 | 3210 | 3815 |
| 747 | 20240219 | 090600 | 182985825 | 3225 | 3205 | 3225 | 3205 | 6586 |
| 748 | 20240219 | 090500 | 161789645 | 3205 | 3215 | 3220 | 3205 | 2403 |
| 749 | 20240219 | 090400 | 154069205 | 3220 | 3195 | 3220 | 3195 | 4911 |
| 750 | 20240219 | 090300 | 138308450 | 3195 | 3195 | 3205 | 3185 | 3431 |
| 751 | 20240219 | 090200 | 127336045 | 3195 | 3210 | 3215 | 3195 | 3117 |
| 752 | 20240219 | 090100 | 117353845 | 3210 | 3205 | 3230 | 3205 | 7525 |
| 753 | 20240219 | 090000 | 93164235 | 3230 | 3190 | 3230 | 3190 | 27667 |