31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 3694 |
| 3 | 20240219 | 192600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 4 | 20240219 | 192500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 5 | 20240219 | 192400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 6 | 20240219 | 192300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 7 | 20240219 | 192200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 8 | 20240219 | 192100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 9 | 20240219 | 192000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 10 | 20240219 | 191900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 11 | 20240219 | 191800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 12 | 20240219 | 191700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 13 | 20240219 | 191600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 14 | 20240219 | 191500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 15 | 20240219 | 191400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 16 | 20240219 | 191300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 17 | 20240219 | 191200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 18 | 20240219 | 191100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 19 | 20240219 | 191000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 20 | 20240219 | 190900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 21 | 20240219 | 190800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 22 | 20240219 | 190700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 23 | 20240219 | 190600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 24 | 20240219 | 190500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 25 | 20240219 | 190400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 26 | 20240219 | 190300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 27 | 20240219 | 190200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 28 | 20240219 | 190100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 29 | 20240219 | 190000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 30 | 20240219 | 185900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 31 | 20240219 | 185800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 32 | 20240219 | 185700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 3694 |
| 33 | 20240219 | 185600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 34 | 20240219 | 185500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 35 | 20240219 | 185400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 36 | 20240219 | 185300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 37 | 20240219 | 185200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 38 | 20240219 | 185100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 39 | 20240219 | 185000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 40 | 20240219 | 184900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 41 | 20240219 | 184800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 42 | 20240219 | 184700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 43 | 20240219 | 184600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 44 | 20240219 | 184500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 45 | 20240219 | 184400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 46 | 20240219 | 184300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 47 | 20240219 | 184200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 48 | 20240219 | 184100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 49 | 20240219 | 184000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 50 | 20240219 | 183900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 51 | 20240219 | 183800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 52 | 20240219 | 183700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 53 | 20240219 | 183600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 54 | 20240219 | 183500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 55 | 20240219 | 183400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 56 | 20240219 | 183300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 57 | 20240219 | 183200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 58 | 20240219 | 183100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 59 | 20240219 | 183000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 60 | 20240219 | 182900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 61 | 20240219 | 182800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 62 | 20240219 | 182700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 3694 |
| 63 | 20240219 | 182600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 64 | 20240219 | 182500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 65 | 20240219 | 182400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 66 | 20240219 | 182300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 67 | 20240219 | 182200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 68 | 20240219 | 182100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 69 | 20240219 | 182000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 70 | 20240219 | 181900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 71 | 20240219 | 181800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 72 | 20240219 | 181700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 73 | 20240219 | 181600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 74 | 20240219 | 181500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 75 | 20240219 | 181400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 76 | 20240219 | 181300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 77 | 20240219 | 181200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 78 | 20240219 | 181100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 79 | 20240219 | 181000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 80 | 20240219 | 180900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 81 | 20240219 | 180800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 82 | 20240219 | 180700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 83 | 20240219 | 180600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 84 | 20240219 | 180500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 85 | 20240219 | 180400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 86 | 20240219 | 180300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 87 | 20240219 | 180200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 88 | 20240219 | 180100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 89 | 20240219 | 180000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 90 | 20240219 | 175900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 91 | 20240219 | 175800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 92 | 20240219 | 175700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 3694 |
| 93 | 20240219 | 175600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 94 | 20240219 | 175500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 95 | 20240219 | 175400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 96 | 20240219 | 175300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 97 | 20240219 | 175200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 98 | 20240219 | 175100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 99 | 20240219 | 175000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 100 | 20240219 | 174900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 101 | 20240219 | 174800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 102 | 20240219 | 174700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 103 | 20240219 | 174600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 104 | 20240219 | 174500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 105 | 20240219 | 174400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 106 | 20240219 | 174300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 107 | 20240219 | 174200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 108 | 20240219 | 174100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 109 | 20240219 | 174000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 110 | 20240219 | 173900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 111 | 20240219 | 173800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 112 | 20240219 | 173700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 113 | 20240219 | 173600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 114 | 20240219 | 173500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 115 | 20240219 | 173400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 116 | 20240219 | 173300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 117 | 20240219 | 173200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 118 | 20240219 | 173100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 119 | 20240219 | 173000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 120 | 20240219 | 172900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 121 | 20240219 | 172800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 122 | 20240219 | 172700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 3694 |
| 123 | 20240219 | 172600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 124 | 20240219 | 172500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 125 | 20240219 | 172400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 126 | 20240219 | 172300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 127 | 20240219 | 172200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 128 | 20240219 | 172100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 129 | 20240219 | 172000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 130 | 20240219 | 171900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 131 | 20240219 | 171800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 132 | 20240219 | 171700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 133 | 20240219 | 171600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 134 | 20240219 | 171500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 135 | 20240219 | 171400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 136 | 20240219 | 171300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 137 | 20240219 | 171200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 138 | 20240219 | 171100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 139 | 20240219 | 171000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 140 | 20240219 | 170900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 141 | 20240219 | 170800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 142 | 20240219 | 170700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 143 | 20240219 | 170600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 144 | 20240219 | 170500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 145 | 20240219 | 170400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 146 | 20240219 | 170300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 147 | 20240219 | 170200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 148 | 20240219 | 170100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 149 | 20240219 | 170000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 150 | 20240219 | 165900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 151 | 20240219 | 165800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 152 | 20240219 | 165700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 3694 |
| 153 | 20240219 | 165600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 154 | 20240219 | 165500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 155 | 20240219 | 165400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 156 | 20240219 | 165300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 157 | 20240219 | 165200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 158 | 20240219 | 165100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 159 | 20240219 | 165000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 160 | 20240219 | 164900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 161 | 20240219 | 164800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 162 | 20240219 | 164700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 163 | 20240219 | 164600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 164 | 20240219 | 164500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 165 | 20240219 | 164400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 166 | 20240219 | 164300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 167 | 20240219 | 164200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 168 | 20240219 | 164100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 169 | 20240219 | 164000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 170 | 20240219 | 163900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 171 | 20240219 | 163800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 172 | 20240219 | 163700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 173 | 20240219 | 163600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 174 | 20240219 | 163500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 175 | 20240219 | 163400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 176 | 20240219 | 163300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 177 | 20240219 | 163200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 178 | 20240219 | 163100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 179 | 20240219 | 163000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 180 | 20240219 | 162900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 181 | 20240219 | 162800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 182 | 20240219 | 162700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 3694 |
| 183 | 20240219 | 162600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 184 | 20240219 | 162500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 185 | 20240219 | 162400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 186 | 20240219 | 162300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 187 | 20240219 | 162200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 188 | 20240219 | 162100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 189 | 20240219 | 162000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 190 | 20240219 | 161900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 191 | 20240219 | 161800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 192 | 20240219 | 161700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 193 | 20240219 | 161600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 194 | 20240219 | 161500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 195 | 20240219 | 161400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 196 | 20240219 | 161300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 197 | 20240219 | 161200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 198 | 20240219 | 161100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 199 | 20240219 | 161000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 200 | 20240219 | 160900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 201 | 20240219 | 160800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 202 | 20240219 | 160700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 203 | 20240219 | 160600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 204 | 20240219 | 160500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 205 | 20240219 | 160400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 206 | 20240219 | 160300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 207 | 20240219 | 160200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 208 | 20240219 | 160100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 209 | 20240219 | 160000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 210 | 20240219 | 155900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 211 | 20240219 | 155800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 212 | 20240219 | 155700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 3694 |
| 213 | 20240219 | 155600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 214 | 20240219 | 155500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 215 | 20240219 | 155400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 216 | 20240219 | 155300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 217 | 20240219 | 155200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 218 | 20240219 | 155100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 219 | 20240219 | 155000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 220 | 20240219 | 154900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 221 | 20240219 | 154800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 222 | 20240219 | 154700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 223 | 20240219 | 154600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 224 | 20240219 | 154500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 225 | 20240219 | 154400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 226 | 20240219 | 154300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 227 | 20240219 | 154200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 228 | 20240219 | 154100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 229 | 20240219 | 154000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 230 | 20240219 | 153900 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 231 | 20240219 | 153800 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 232 | 20240219 | 153700 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 233 | 20240219 | 153600 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 234 | 20240219 | 153500 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 235 | 20240219 | 153400 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 236 | 20240219 | 153300 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 237 | 20240219 | 153200 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 238 | 20240219 | 153100 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 239 | 20240219 | 153000 | 1851465940 | 3185 | 3185 | 3185 | 3185 | 3694 |
| 240 | 20240219 | 152900 | 1839700550 | 3180 | 3180 | 3180 | 3180 | 0 |
| 241 | 20240219 | 152800 | 1839700550 | 3180 | 3180 | 3180 | 3180 | 0 |
| 242 | 20240219 | 152700 | 1839700550 | 3180 | 3180 | 3180 | 3180 | 0 |
| 243 | 20240219 | 152600 | 1839700550 | 3180 | 3180 | 3180 | 3180 | 0 |
| 244 | 20240219 | 152500 | 1839700550 | 3180 | 3180 | 3180 | 3180 | 0 |
| 245 | 20240219 | 152400 | 1839700550 | 3180 | 3180 | 3180 | 3180 | 0 |
| 246 | 20240219 | 152300 | 1839700550 | 3180 | 3180 | 3180 | 3180 | 0 |
| 247 | 20240219 | 152200 | 1839700550 | 3180 | 3180 | 3180 | 3180 | 0 |
| 248 | 20240219 | 152100 | 1839700550 | 3180 | 3180 | 3180 | 3180 | 0 |
| 249 | 20240219 | 152000 | 1839700550 | 3180 | 3180 | 3180 | 3180 | 0 |
| 250 | 20240219 | 151900 | 1839700550 | 3180 | 3175 | 3185 | 3175 | 2532 |
| 251 | 20240219 | 151800 | 1831650175 | 3175 | 3170 | 3175 | 3170 | 75 |
| 252 | 20240219 | 151700 | 1831412170 | 3180 | 3170 | 3180 | 3170 | 1192 |
| 253 | 20240219 | 151600 | 1827632615 | 3175 | 3175 | 3175 | 3175 | 146 |
| 254 | 20240219 | 151500 | 1827169065 | 3175 | 3175 | 3175 | 3175 | 532 |
| 255 | 20240219 | 151400 | 1825479965 | 3175 | 3180 | 3180 | 3175 | 31 |
| 256 | 20240219 | 151300 | 1825381490 | 3185 | 3175 | 3185 | 3175 | 1300 |
| 257 | 20240219 | 151200 | 1821243485 | 3180 | 3170 | 3180 | 3170 | 81 |
| 258 | 20240219 | 151100 | 1820986705 | 3170 | 3170 | 3170 | 3170 | 821 |
| 259 | 20240219 | 151000 | 1818384135 | 3175 | 3175 | 3175 | 3175 | 100 |
| 260 | 20240219 | 150900 | 1818066635 | 3175 | 3175 | 3180 | 3175 | 2002 |
| 261 | 20240219 | 150800 | 1811710275 | 3175 | 3170 | 3175 | 3155 | 1001 |
| 262 | 20240219 | 150700 | 1808548555 | 3175 | 3175 | 3175 | 3175 | 0 |
| 263 | 20240219 | 150600 | 1808548555 | 3175 | 3175 | 3175 | 3175 | 1 |
| 264 | 20240219 | 150500 | 1808545380 | 3170 | 3170 | 3170 | 3170 | 102 |
| 265 | 20240219 | 150400 | 1808222040 | 3170 | 3170 | 3175 | 3170 | 2217 |
| 266 | 20240219 | 150300 | 1801194145 | 3165 | 3165 | 3165 | 3165 | 349 |
| 267 | 20240219 | 150200 | 1800089560 | 3155 | 3160 | 3160 | 3155 | 1818 |
| 268 | 20240219 | 150100 | 1794353520 | 3165 | 3160 | 3165 | 3160 | 2 |
| 269 | 20240219 | 150000 | 1794347195 | 3155 | 3160 | 3160 | 3155 | 201 |
| 270 | 20240219 | 145900 | 1793712040 | 3160 | 3160 | 3160 | 3160 | 0 |
| 271 | 20240219 | 145800 | 1793712040 | 3160 | 3165 | 3165 | 3160 | 190 |
| 272 | 20240219 | 145700 | 1793111140 | 3170 | 3170 | 3170 | 3170 | 101 |
| 273 | 20240219 | 145600 | 1792790970 | 3160 | 3170 | 3170 | 3160 | 1000 |
| 274 | 20240219 | 145500 | 1789629960 | 3170 | 3170 | 3170 | 3170 | 800 |
| 275 | 20240219 | 145400 | 1787093960 | 3150 | 3150 | 3150 | 3150 | 0 |
| 276 | 20240219 | 145300 | 1787093960 | 3150 | 3170 | 3170 | 3150 | 1725 |
| 277 | 20240219 | 145200 | 1781643750 | 3170 | 3170 | 3170 | 3170 | 32 |
| 278 | 20240219 | 145100 | 1781542310 | 3170 | 3170 | 3170 | 3170 | 132 |
| 279 | 20240219 | 145000 | 1781123870 | 3175 | 3175 | 3175 | 3175 | 50 |
| 280 | 20240219 | 144900 | 1780965120 | 3175 | 3175 | 3175 | 3175 | 0 |
| 281 | 20240219 | 144800 | 1780965120 | 3175 | 3175 | 3175 | 3175 | 40 |
| 282 | 20240219 | 144700 | 1780838120 | 3175 | 3175 | 3175 | 3175 | 0 |
| 283 | 20240219 | 144600 | 1780838120 | 3175 | 3175 | 3180 | 3175 | 717 |
| 284 | 20240219 | 144500 | 1778561355 | 3175 | 3175 | 3175 | 3175 | 0 |
| 285 | 20240219 | 144400 | 1778561355 | 3175 | 3175 | 3175 | 3175 | 127 |
| 286 | 20240219 | 144300 | 1778158130 | 3165 | 3165 | 3165 | 3165 | 0 |
| 287 | 20240219 | 144200 | 1778158130 | 3165 | 3165 | 3165 | 3165 | 705 |
| 288 | 20240219 | 144100 | 1775926805 | 3160 | 3170 | 3170 | 3160 | 720 |
| 289 | 20240219 | 144000 | 1773650365 | 3170 | 3170 | 3170 | 3170 | 294 |
| 290 | 20240219 | 143900 | 1772718385 | 3170 | 3150 | 3170 | 3150 | 501 |
| 291 | 20240219 | 143800 | 1771140215 | 3155 | 3160 | 3160 | 3155 | 1943 |
| 292 | 20240219 | 143700 | 1765008410 | 3160 | 3160 | 3160 | 3160 | 0 |
| 293 | 20240219 | 143600 | 1765008410 | 3160 | 3160 | 3160 | 3160 | 0 |
| 294 | 20240219 | 143500 | 1765008410 | 3160 | 3160 | 3160 | 3160 | 0 |
| 295 | 20240219 | 143400 | 1765008410 | 3160 | 3170 | 3170 | 3160 | 322 |
| 296 | 20240219 | 143300 | 1763989250 | 3170 | 3170 | 3170 | 3170 | 2 |
| 297 | 20240219 | 143200 | 1763982910 | 3175 | 3175 | 3175 | 3175 | 0 |
| 298 | 20240219 | 143100 | 1763982910 | 3175 | 3175 | 3175 | 3175 | 0 |
| 299 | 20240219 | 143000 | 1763982910 | 3175 | 3175 | 3175 | 3175 | 0 |
| 300 | 20240219 | 142900 | 1763982910 | 3175 | 3175 | 3175 | 3175 | 1 |
| 301 | 20240219 | 142800 | 1763979735 | 3160 | 3165 | 3165 | 3160 | 32 |
| 302 | 20240219 | 142700 | 1763878610 | 3155 | 3155 | 3155 | 3155 | 0 |
| 303 | 20240219 | 142600 | 1763878610 | 3155 | 3155 | 3155 | 3155 | 0 |
| 304 | 20240219 | 142500 | 1763878610 | 3155 | 3155 | 3155 | 3155 | 0 |
| 305 | 20240219 | 142400 | 1763878610 | 3155 | 3155 | 3155 | 3155 | 0 |
| 306 | 20240219 | 142300 | 1763878610 | 3155 | 3155 | 3155 | 3155 | 6 |
| 307 | 20240219 | 142200 | 1763859680 | 3145 | 3170 | 3170 | 3145 | 5096 |
| 308 | 20240219 | 142100 | 1747772970 | 3170 | 3170 | 3170 | 3170 | 225 |
| 309 | 20240219 | 142000 | 1747059720 | 3170 | 3170 | 3170 | 3170 | 0 |
| 310 | 20240219 | 141900 | 1747059720 | 3170 | 3170 | 3170 | 3170 | 1 |
| 311 | 20240219 | 141800 | 1747056550 | 3180 | 3180 | 3180 | 3170 | 175 |
| 312 | 20240219 | 141700 | 1746501740 | 3190 | 3190 | 3190 | 3190 | 0 |
| 313 | 20240219 | 141600 | 1746501740 | 3190 | 3175 | 3190 | 3175 | 407 |
| 314 | 20240219 | 141500 | 1745204225 | 3175 | 3175 | 3175 | 3175 | 780 |
| 315 | 20240219 | 141400 | 1742727725 | 3175 | 3175 | 3175 | 3175 | 63 |
| 316 | 20240219 | 141300 | 1742527700 | 3180 | 3180 | 3180 | 3180 | 730 |
| 317 | 20240219 | 141200 | 1740206300 | 3185 | 3185 | 3185 | 3185 | 365 |
| 318 | 20240219 | 141100 | 1739043775 | 3185 | 3190 | 3190 | 3185 | 433 |
| 319 | 20240219 | 141000 | 1737664570 | 3185 | 3185 | 3190 | 3185 | 129 |
| 320 | 20240219 | 140900 | 1737253455 | 3190 | 3185 | 3190 | 3180 | 211 |
| 321 | 20240219 | 140800 | 1736581335 | 3185 | 3180 | 3185 | 3180 | 102 |
| 322 | 20240219 | 140700 | 1736256965 | 3175 | 3170 | 3175 | 3170 | 2 |
| 323 | 20240219 | 140600 | 1736250620 | 3175 | 3170 | 3175 | 3170 | 42 |
| 324 | 20240219 | 140500 | 1736117405 | 3170 | 3170 | 3170 | 3170 | 7 |
| 325 | 20240219 | 140400 | 1736095215 | 3180 | 3180 | 3180 | 3180 | 169 |
| 326 | 20240219 | 140300 | 1735557795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 327 | 20240219 | 140200 | 1735557795 | 3180 | 3180 | 3180 | 3180 | 70 |
| 328 | 20240219 | 140100 | 1735335195 | 3175 | 3175 | 3180 | 3175 | 53 |
| 329 | 20240219 | 140000 | 1735166915 | 3170 | 3170 | 3170 | 3170 | 10 |
| 330 | 20240219 | 135900 | 1735135215 | 3170 | 3170 | 3170 | 3170 | 388 |
| 331 | 20240219 | 135800 | 1733905255 | 3170 | 3170 | 3170 | 3170 | 0 |
| 332 | 20240219 | 135700 | 1733905255 | 3170 | 3170 | 3170 | 3170 | 30 |
| 333 | 20240219 | 135600 | 1733810155 | 3170 | 3170 | 3170 | 3170 | 4 |
| 334 | 20240219 | 135500 | 1733797475 | 3190 | 3175 | 3190 | 3175 | 22 |
| 335 | 20240219 | 135400 | 1733727610 | 3175 | 3170 | 3175 | 3170 | 42 |
| 336 | 20240219 | 135300 | 1733594465 | 3195 | 3190 | 3195 | 3190 | 5 |
| 337 | 20240219 | 135200 | 1733578505 | 3195 | 3180 | 3195 | 3180 | 100 |
| 338 | 20240219 | 135100 | 1733259350 | 3170 | 3170 | 3170 | 3170 | 0 |
| 339 | 20240219 | 135000 | 1733259350 | 3170 | 3170 | 3170 | 3170 | 0 |
| 340 | 20240219 | 134900 | 1733259350 | 3170 | 3170 | 3170 | 3170 | 0 |
| 341 | 20240219 | 134800 | 1733259350 | 3170 | 3170 | 3170 | 3170 | 909 |
| 342 | 20240219 | 134700 | 1730377820 | 3170 | 3170 | 3170 | 3170 | 168 |
| 343 | 20240219 | 134600 | 1729845260 | 3165 | 3165 | 3165 | 3155 | 87 |
| 344 | 20240219 | 134500 | 1729570615 | 3155 | 3155 | 3155 | 3155 | 10 |
| 345 | 20240219 | 134400 | 1729539065 | 3155 | 3155 | 3155 | 3155 | 34 |
| 346 | 20240219 | 134300 | 1729431795 | 3155 | 3155 | 3155 | 3155 | 1 |
| 347 | 20240219 | 134200 | 1729428640 | 3150 | 3150 | 3170 | 3150 | 1391 |
| 348 | 20240219 | 134100 | 1725041680 | 3150 | 3150 | 3150 | 3150 | 3 |
| 349 | 20240219 | 134000 | 1725032230 | 3150 | 3150 | 3150 | 3150 | 0 |
| 350 | 20240219 | 133900 | 1725032230 | 3150 | 3150 | 3150 | 3150 | 195 |
| 351 | 20240219 | 133800 | 1724417980 | 3145 | 3145 | 3145 | 3145 | 1815 |
| 352 | 20240219 | 133700 | 1718709805 | 3145 | 3150 | 3150 | 3140 | 3044 |
| 353 | 20240219 | 133600 | 1709138190 | 3150 | 3150 | 3150 | 3150 | 41 |
| 354 | 20240219 | 133500 | 1709009040 | 3150 | 3150 | 3150 | 3150 | 1225 |
| 355 | 20240219 | 133400 | 1705150290 | 3150 | 3150 | 3150 | 3150 | 85 |
| 356 | 20240219 | 133300 | 1704882540 | 3150 | 3150 | 3150 | 3150 | 437 |
| 357 | 20240219 | 133200 | 1703505990 | 3145 | 3145 | 3145 | 3145 | 66 |
| 358 | 20240219 | 133100 | 1703298420 | 3145 | 3145 | 3145 | 3145 | 1 |
| 359 | 20240219 | 133000 | 1703295275 | 3145 | 3145 | 3145 | 3145 | 9 |
| 360 | 20240219 | 132900 | 1703266970 | 3145 | 3145 | 3160 | 3145 | 936 |
| 361 | 20240219 | 132800 | 1700321840 | 3145 | 3145 | 3145 | 3145 | 800 |
| 362 | 20240219 | 132700 | 1697805840 | 3145 | 3160 | 3160 | 3145 | 2033 |
| 363 | 20240219 | 132600 | 1691404860 | 3160 | 3160 | 3160 | 3160 | 29 |
| 364 | 20240219 | 132500 | 1691313220 | 3160 | 3160 | 3165 | 3150 | 1191 |
| 365 | 20240219 | 132400 | 1687550080 | 3160 | 3160 | 3160 | 3160 | 0 |
| 366 | 20240219 | 132300 | 1687550080 | 3160 | 3160 | 3160 | 3160 | 0 |
| 367 | 20240219 | 132200 | 1687550080 | 3160 | 3165 | 3165 | 3160 | 390 |
| 368 | 20240219 | 132100 | 1686317180 | 3160 | 3160 | 3160 | 3160 | 10 |
| 369 | 20240219 | 132000 | 1686285580 | 3155 | 3155 | 3155 | 3155 | 0 |
| 370 | 20240219 | 131900 | 1686285580 | 3155 | 3155 | 3155 | 3155 | 230 |
| 371 | 20240219 | 131800 | 1685559930 | 3155 | 3170 | 3170 | 3155 | 4055 |
| 372 | 20240219 | 131700 | 1672748775 | 3165 | 3165 | 3165 | 3165 | 0 |
| 373 | 20240219 | 131600 | 1672748775 | 3165 | 3170 | 3170 | 3165 | 299 |
| 374 | 20240219 | 131500 | 1671802420 | 3185 | 3180 | 3185 | 3180 | 1485 |
| 375 | 20240219 | 131400 | 1667078910 | 3180 | 3180 | 3180 | 3180 | 244 |
| 376 | 20240219 | 131300 | 1666302990 | 3170 | 3170 | 3170 | 3170 | 2 |
| 377 | 20240219 | 131200 | 1666296650 | 3165 | 3170 | 3170 | 3160 | 231 |
| 378 | 20240219 | 131100 | 1665565270 | 3185 | 3185 | 3185 | 3185 | 19 |
| 379 | 20240219 | 131000 | 1665504755 | 3160 | 3185 | 3185 | 3160 | 10676 |
| 380 | 20240219 | 130900 | 1631669260 | 3185 | 3190 | 3195 | 3185 | 908 |
| 381 | 20240219 | 130800 | 1628772720 | 3195 | 3200 | 3200 | 3195 | 675 |
| 382 | 20240219 | 130700 | 1626615760 | 3200 | 3205 | 3205 | 3200 | 826 |
| 383 | 20240219 | 130600 | 1623968800 | 3205 | 3215 | 3215 | 3205 | 1203 |
| 384 | 20240219 | 130500 | 1620111365 | 3215 | 3215 | 3215 | 3215 | 90 |
| 385 | 20240219 | 130400 | 1619822015 | 3215 | 3215 | 3220 | 3215 | 781 |
| 386 | 20240219 | 130300 | 1617310850 | 3215 | 3215 | 3220 | 3210 | 1632 |
| 387 | 20240219 | 130200 | 1612063060 | 3220 | 3225 | 3225 | 3210 | 1108 |
| 388 | 20240219 | 130100 | 1608499640 | 3225 | 3230 | 3230 | 3220 | 953 |
| 389 | 20240219 | 130000 | 1605426155 | 3230 | 3215 | 3235 | 3215 | 15131 |
| 390 | 20240219 | 125900 | 1556714330 | 3215 | 3215 | 3215 | 3215 | 1027 |
| 391 | 20240219 | 125800 | 1553412525 | 3215 | 3210 | 3215 | 3210 | 391 |
| 392 | 20240219 | 125700 | 1552156475 | 3215 | 3215 | 3215 | 3210 | 282 |
| 393 | 20240219 | 125600 | 1551250005 | 3210 | 3215 | 3215 | 3210 | 1506 |
| 394 | 20240219 | 125500 | 1546414270 | 3215 | 3215 | 3215 | 3215 | 10 |
| 395 | 20240219 | 125400 | 1546382120 | 3210 | 3215 | 3215 | 3210 | 1232 |
| 396 | 20240219 | 125300 | 1542426345 | 3215 | 3210 | 3215 | 3210 | 425 |
| 397 | 20240219 | 125200 | 1541061130 | 3210 | 3215 | 3215 | 3210 | 869 |
| 398 | 20240219 | 125100 | 1538268795 | 3215 | 3215 | 3215 | 3210 | 721 |
| 399 | 20240219 | 125000 | 1535952380 | 3215 | 3210 | 3215 | 3210 | 2084 |
| 400 | 20240219 | 124900 | 1529256310 | 3210 | 3210 | 3210 | 3205 | 1194 |
| 401 | 20240219 | 124800 | 1525423765 | 3210 | 3205 | 3210 | 3205 | 437 |
| 402 | 20240219 | 124700 | 1524022785 | 3200 | 3200 | 3200 | 3200 | 364 |
| 403 | 20240219 | 124600 | 1522857985 | 3200 | 3200 | 3200 | 3195 | 1638 |
| 404 | 20240219 | 124500 | 1517616395 | 3200 | 3185 | 3200 | 3185 | 1606 |
| 405 | 20240219 | 124400 | 1512483775 | 3185 | 3185 | 3185 | 3185 | 100 |
| 406 | 20240219 | 124300 | 1512165275 | 3175 | 3175 | 3175 | 3175 | 360 |
| 407 | 20240219 | 124200 | 1511022275 | 3175 | 3180 | 3180 | 3175 | 952 |
| 408 | 20240219 | 124100 | 1507999175 | 3180 | 3180 | 3180 | 3180 | 23 |
| 409 | 20240219 | 124000 | 1507926035 | 3180 | 3180 | 3180 | 3180 | 0 |
| 410 | 20240219 | 123900 | 1507926035 | 3180 | 3180 | 3180 | 3180 | 333 |
| 411 | 20240219 | 123800 | 1506867095 | 3180 | 3195 | 3195 | 3180 | 3207 |
| 412 | 20240219 | 123700 | 1496652145 | 3205 | 3200 | 3205 | 3200 | 288 |
| 413 | 20240219 | 123600 | 1495730295 | 3200 | 3205 | 3205 | 3200 | 296 |
| 414 | 20240219 | 123500 | 1494781645 | 3205 | 3205 | 3215 | 3205 | 112 |
| 415 | 20240219 | 123400 | 1494421625 | 3215 | 3215 | 3215 | 3215 | 57 |
| 416 | 20240219 | 123300 | 1494238370 | 3210 | 3210 | 3210 | 3210 | 0 |
| 417 | 20240219 | 123200 | 1494238370 | 3210 | 3205 | 3210 | 3205 | 1000 |
| 418 | 20240219 | 123100 | 1491028400 | 3205 | 3205 | 3205 | 3205 | 100 |
| 419 | 20240219 | 123000 | 1490707900 | 3200 | 3200 | 3200 | 3200 | 33 |
| 420 | 20240219 | 122900 | 1490602300 | 3200 | 3205 | 3205 | 3200 | 956 |
| 421 | 20240219 | 122800 | 1487538370 | 3210 | 3210 | 3210 | 3210 | 0 |
| 422 | 20240219 | 122700 | 1487538370 | 3210 | 3205 | 3210 | 3205 | 553 |
| 423 | 20240219 | 122600 | 1485763260 | 3210 | 3210 | 3210 | 3210 | 1062 |
| 424 | 20240219 | 122500 | 1482354240 | 3215 | 3210 | 3215 | 3210 | 2336 |
| 425 | 20240219 | 122400 | 1474846350 | 3205 | 3205 | 3205 | 3205 | 4 |
| 426 | 20240219 | 122300 | 1474833530 | 3205 | 3205 | 3205 | 3205 | 13 |
| 427 | 20240219 | 122200 | 1474791865 | 3200 | 3200 | 3200 | 3200 | 0 |
| 428 | 20240219 | 122100 | 1474791865 | 3200 | 3200 | 3200 | 3200 | 0 |
| 429 | 20240219 | 122000 | 1474791865 | 3200 | 3200 | 3200 | 3200 | 1967 |
| 430 | 20240219 | 121900 | 1468497465 | 3200 | 3200 | 3200 | 3200 | 140 |
| 431 | 20240219 | 121800 | 1468049465 | 3200 | 3200 | 3200 | 3195 | 2595 |
| 432 | 20240219 | 121700 | 1459745585 | 3200 | 3195 | 3200 | 3195 | 38 |
| 433 | 20240219 | 121600 | 1459624010 | 3200 | 3195 | 3200 | 3195 | 138 |
| 434 | 20240219 | 121500 | 1459182875 | 3180 | 3180 | 3180 | 3180 | 0 |
| 435 | 20240219 | 121400 | 1459182875 | 3180 | 3180 | 3180 | 3180 | 0 |
| 436 | 20240219 | 121300 | 1459182875 | 3180 | 3180 | 3180 | 3180 | 12 |
| 437 | 20240219 | 121200 | 1459144715 | 3180 | 3190 | 3190 | 3180 | 801 |
| 438 | 20240219 | 121100 | 1456597020 | 3190 | 3190 | 3190 | 3190 | 49 |
| 439 | 20240219 | 121000 | 1456440710 | 3190 | 3190 | 3190 | 3190 | 0 |
| 440 | 20240219 | 120900 | 1456440710 | 3190 | 3190 | 3190 | 3190 | 1 |
| 441 | 20240219 | 120800 | 1456437520 | 3195 | 3200 | 3200 | 3195 | 21 |
| 442 | 20240219 | 120700 | 1456370420 | 3200 | 3200 | 3200 | 3200 | 41 |
| 443 | 20240219 | 120600 | 1456239220 | 3200 | 3200 | 3200 | 3200 | 978 |
| 444 | 20240219 | 120500 | 1453109620 | 3200 | 3200 | 3200 | 3200 | 1019 |
| 445 | 20240219 | 120400 | 1449848820 | 3200 | 3190 | 3200 | 3190 | 1736 |
| 446 | 20240219 | 120300 | 1444301005 | 3190 | 3185 | 3190 | 3180 | 790 |
| 447 | 20240219 | 120200 | 1441782375 | 3185 | 3185 | 3190 | 3185 | 655 |
| 448 | 20240219 | 120100 | 1439693700 | 3185 | 3185 | 3185 | 3185 | 0 |
| 449 | 20240219 | 120000 | 1439693700 | 3185 | 3185 | 3185 | 3185 | 0 |
| 450 | 20240219 | 115900 | 1439693700 | 3185 | 3185 | 3185 | 3185 | 2 |
| 451 | 20240219 | 115800 | 1439687330 | 3185 | 3185 | 3185 | 3185 | 131 |
| 452 | 20240219 | 115700 | 1439270095 | 3185 | 3185 | 3185 | 3185 | 62 |
| 453 | 20240219 | 115600 | 1439072625 | 3185 | 3185 | 3185 | 3185 | 10 |
| 454 | 20240219 | 115500 | 1439040775 | 3185 | 3175 | 3185 | 3170 | 1747 |
| 455 | 20240219 | 115400 | 1433495035 | 3175 | 3175 | 3175 | 3175 | 0 |
| 456 | 20240219 | 115300 | 1433495035 | 3175 | 3175 | 3175 | 3175 | 392 |
| 457 | 20240219 | 115200 | 1432250435 | 3175 | 3180 | 3180 | 3175 | 1321 |
| 458 | 20240219 | 115100 | 1428049980 | 3185 | 3185 | 3185 | 3185 | 101 |
| 459 | 20240219 | 115000 | 1427728295 | 3185 | 3185 | 3185 | 3185 | 142 |
| 460 | 20240219 | 114900 | 1427276025 | 3185 | 3185 | 3185 | 3185 | 305 |
| 461 | 20240219 | 114800 | 1426304600 | 3190 | 3190 | 3190 | 3190 | 203 |
| 462 | 20240219 | 114700 | 1425657030 | 3185 | 3185 | 3185 | 3185 | 2 |
| 463 | 20240219 | 114600 | 1425650660 | 3185 | 3190 | 3190 | 3185 | 1685 |
| 464 | 20240219 | 114500 | 1420277095 | 3195 | 3195 | 3195 | 3195 | 3 |
| 465 | 20240219 | 114400 | 1420267510 | 3185 | 3190 | 3190 | 3185 | 276 |
| 466 | 20240219 | 114300 | 1419387135 | 3200 | 3185 | 3200 | 3185 | 246 |
| 467 | 20240219 | 114200 | 1418602945 | 3190 | 3190 | 3190 | 3190 | 0 |
| 468 | 20240219 | 114100 | 1418602945 | 3190 | 3190 | 3190 | 3190 | 0 |
| 469 | 20240219 | 114000 | 1418602945 | 3190 | 3190 | 3190 | 3190 | 0 |
| 470 | 20240219 | 113900 | 1418602945 | 3190 | 3190 | 3190 | 3185 | 226 |
| 471 | 20240219 | 113800 | 1417883115 | 3190 | 3190 | 3190 | 3190 | 600 |
| 472 | 20240219 | 113700 | 1415969115 | 3190 | 3190 | 3190 | 3190 | 148 |
| 473 | 20240219 | 113600 | 1415496995 | 3185 | 3200 | 3200 | 3170 | 5074 |
| 474 | 20240219 | 113500 | 1399373130 | 3200 | 3200 | 3200 | 3200 | 5 |
| 475 | 20240219 | 113400 | 1399357130 | 3195 | 3195 | 3200 | 3195 | 2642 |
| 476 | 20240219 | 113300 | 1390913440 | 3200 | 3200 | 3200 | 3200 | 124 |
| 477 | 20240219 | 113200 | 1390516640 | 3200 | 3200 | 3200 | 3200 | 3000 |
| 478 | 20240219 | 113100 | 1380916640 | 3200 | 3200 | 3200 | 3200 | 401 |
| 479 | 20240219 | 113000 | 1379633440 | 3200 | 3200 | 3200 | 3200 | 992 |
| 480 | 20240219 | 112900 | 1376459040 | 3210 | 3210 | 3215 | 3210 | 57 |
| 481 | 20240219 | 112800 | 1376275915 | 3200 | 3215 | 3215 | 3200 | 725 |
| 482 | 20240219 | 112700 | 1373952010 | 3210 | 3210 | 3210 | 3210 | 159 |
| 483 | 20240219 | 112600 | 1373441620 | 3215 | 3210 | 3215 | 3210 | 201 |
| 484 | 20240219 | 112500 | 1372795410 | 3215 | 3210 | 3215 | 3210 | 3 |
| 485 | 20240219 | 112400 | 1372785770 | 3215 | 3215 | 3215 | 3215 | 0 |
| 486 | 20240219 | 112300 | 1372785770 | 3215 | 3215 | 3215 | 3215 | 611 |
| 487 | 20240219 | 112200 | 1370821405 | 3215 | 3205 | 3215 | 3205 | 1430 |
| 488 | 20240219 | 112100 | 1366228255 | 3205 | 3215 | 3215 | 3205 | 5319 |
| 489 | 20240219 | 112000 | 1349152170 | 3215 | 3215 | 3215 | 3215 | 0 |
| 490 | 20240219 | 111900 | 1349152170 | 3215 | 3215 | 3215 | 3215 | 2159 |
| 491 | 20240219 | 111800 | 1342210985 | 3215 | 3220 | 3220 | 3215 | 2 |
| 492 | 20240219 | 111700 | 1342204550 | 3220 | 3220 | 3220 | 3220 | 200 |
| 493 | 20240219 | 111600 | 1341560550 | 3220 | 3220 | 3220 | 3220 | 1265 |
| 494 | 20240219 | 111500 | 1337487250 | 3220 | 3220 | 3220 | 3220 | 0 |
| 495 | 20240219 | 111400 | 1337487250 | 3220 | 3220 | 3220 | 3220 | 201 |
| 496 | 20240219 | 111300 | 1336840030 | 3220 | 3220 | 3220 | 3220 | 100 |
| 497 | 20240219 | 111200 | 1336518030 | 3220 | 3220 | 3220 | 3220 | 338 |
| 498 | 20240219 | 111100 | 1335429670 | 3220 | 3220 | 3220 | 3220 | 77 |
| 499 | 20240219 | 111000 | 1335181730 | 3220 | 3225 | 3225 | 3220 | 24 |
| 500 | 20240219 | 110900 | 1335104445 | 3225 | 3225 | 3225 | 3225 | 2 |
| 501 | 20240219 | 110800 | 1335097995 | 3225 | 3225 | 3225 | 3225 | 37 |
| 502 | 20240219 | 110700 | 1334978670 | 3215 | 3215 | 3215 | 3215 | 0 |
| 503 | 20240219 | 110600 | 1334978670 | 3215 | 3215 | 3215 | 3215 | 998 |
| 504 | 20240219 | 110500 | 1331770100 | 3215 | 3220 | 3220 | 3215 | 2005 |
| 505 | 20240219 | 110400 | 1325319190 | 3220 | 3220 | 3225 | 3220 | 991 |
| 506 | 20240219 | 110300 | 1322127170 | 3225 | 3225 | 3225 | 3225 | 1 |
| 507 | 20240219 | 110200 | 1322123945 | 3225 | 3220 | 3225 | 3220 | 23 |
| 508 | 20240219 | 110100 | 1322049825 | 3220 | 3225 | 3225 | 3220 | 2070 |
| 509 | 20240219 | 110000 | 1315384105 | 3225 | 3225 | 3230 | 3225 | 648 |
| 510 | 20240219 | 105900 | 1313294300 | 3230 | 3220 | 3230 | 3215 | 1407 |
| 511 | 20240219 | 105800 | 1308762445 | 3220 | 3225 | 3225 | 3220 | 2451 |
| 512 | 20240219 | 105700 | 1300869620 | 3225 | 3225 | 3225 | 3225 | 967 |
| 513 | 20240219 | 105600 | 1297751045 | 3225 | 3225 | 3225 | 3225 | 1 |
| 514 | 20240219 | 105500 | 1297747820 | 3230 | 3230 | 3230 | 3230 | 0 |
| 515 | 20240219 | 105400 | 1297747820 | 3230 | 3230 | 3230 | 3230 | 0 |
| 516 | 20240219 | 105300 | 1297747820 | 3230 | 3230 | 3230 | 3225 | 439 |
| 517 | 20240219 | 105200 | 1296329865 | 3225 | 3225 | 3225 | 3225 | 400 |
| 518 | 20240219 | 105100 | 1295039865 | 3230 | 3230 | 3235 | 3220 | 5189 |
| 519 | 20240219 | 105000 | 1278294085 | 3240 | 3240 | 3240 | 3240 | 200 |
| 520 | 20240219 | 104900 | 1277646085 | 3240 | 3235 | 3240 | 3235 | 552 |
| 521 | 20240219 | 104800 | 1275860115 | 3235 | 3240 | 3245 | 3235 | 519 |
| 522 | 20240219 | 104700 | 1274179260 | 3245 | 3240 | 3245 | 3240 | 1609 |
| 523 | 20240219 | 104600 | 1268966095 | 3240 | 3235 | 3240 | 3235 | 839 |
| 524 | 20240219 | 104500 | 1266248300 | 3235 | 3240 | 3240 | 3235 | 195 |
| 525 | 20240219 | 104400 | 1265616670 | 3230 | 3240 | 3240 | 3230 | 678 |
| 526 | 20240219 | 104300 | 1263420360 | 3235 | 3225 | 3235 | 3225 | 2930 |
| 527 | 20240219 | 104200 | 1253941825 | 3225 | 3235 | 3235 | 3225 | 1052 |
| 528 | 20240219 | 104100 | 1250547030 | 3225 | 3230 | 3230 | 3225 | 271 |
| 529 | 20240219 | 104000 | 1249671730 | 3225 | 3230 | 3230 | 3225 | 329 |
| 530 | 20240219 | 103900 | 1248610655 | 3230 | 3220 | 3230 | 3220 | 236 |
| 531 | 20240219 | 103800 | 1247850685 | 3220 | 3225 | 3225 | 3220 | 1432 |
| 532 | 20240219 | 103700 | 1243239000 | 3225 | 3230 | 3230 | 3225 | 1720 |
| 533 | 20240219 | 103600 | 1237691420 | 3225 | 3215 | 3230 | 3215 | 1418 |
| 534 | 20240219 | 103500 | 1233120730 | 3220 | 3220 | 3220 | 3220 | 283 |
| 535 | 20240219 | 103400 | 1232209470 | 3220 | 3225 | 3225 | 3215 | 1106 |
| 536 | 20240219 | 103300 | 1228648035 | 3225 | 3225 | 3230 | 3225 | 994 |
| 537 | 20240219 | 103200 | 1225438755 | 3230 | 3230 | 3230 | 3220 | 1390 |
| 538 | 20240219 | 103100 | 1220962590 | 3235 | 3235 | 3235 | 3230 | 1750 |
| 539 | 20240219 | 103000 | 1215301905 | 3230 | 3230 | 3230 | 3225 | 1238 |
| 540 | 20240219 | 102900 | 1211305255 | 3230 | 3230 | 3230 | 3230 | 658 |
| 541 | 20240219 | 102800 | 1209179915 | 3230 | 3240 | 3245 | 3230 | 1990 |
| 542 | 20240219 | 102700 | 1202734285 | 3240 | 3240 | 3250 | 3240 | 6363 |
| 543 | 20240219 | 102600 | 1182116955 | 3240 | 3265 | 3265 | 3225 | 11816 |
| 544 | 20240219 | 102500 | 1143687630 | 3265 | 3250 | 3265 | 3245 | 5325 |
| 545 | 20240219 | 102400 | 1126341770 | 3250 | 3250 | 3260 | 3245 | 9612 |
| 546 | 20240219 | 102300 | 1095076130 | 3245 | 3225 | 3245 | 3220 | 6632 |
| 547 | 20240219 | 102200 | 1073591905 | 3225 | 3235 | 3235 | 3225 | 210 |
| 548 | 20240219 | 102100 | 1072913555 | 3220 | 3225 | 3230 | 3220 | 4471 |
| 549 | 20240219 | 102000 | 1058478890 | 3225 | 3210 | 3225 | 3210 | 6044 |
| 550 | 20240219 | 101900 | 1039038750 | 3210 | 3215 | 3220 | 3210 | 3100 |
| 551 | 20240219 | 101800 | 1029058500 | 3215 | 3220 | 3220 | 3215 | 130 |
| 552 | 20240219 | 101700 | 1028640400 | 3210 | 3220 | 3220 | 3210 | 1375 |
| 553 | 20240219 | 101600 | 1024222900 | 3220 | 3215 | 3220 | 3210 | 3011 |
| 554 | 20240219 | 101500 | 1014540700 | 3205 | 3215 | 3215 | 3205 | 2612 |
| 555 | 20240219 | 101400 | 1006148210 | 3215 | 3210 | 3215 | 3210 | 727 |
| 556 | 20240219 | 101300 | 1003814240 | 3215 | 3215 | 3220 | 3215 | 2206 |
| 557 | 20240219 | 101200 | 996721940 | 3215 | 3215 | 3215 | 3210 | 1049 |
| 558 | 20240219 | 101100 | 993350975 | 3200 | 3190 | 3200 | 3185 | 25284 |
| 559 | 20240219 | 101000 | 912489810 | 3185 | 3185 | 3185 | 3185 | 200 |
| 560 | 20240219 | 100900 | 911852810 | 3190 | 3180 | 3190 | 3180 | 1212 |
| 561 | 20240219 | 100800 | 907996000 | 3180 | 3180 | 3180 | 3180 | 1 |
| 562 | 20240219 | 100700 | 907992820 | 3180 | 3190 | 3190 | 3180 | 773 |
| 563 | 20240219 | 100600 | 905533925 | 3190 | 3190 | 3190 | 3190 | 1434 |
| 564 | 20240219 | 100500 | 900959465 | 3190 | 3180 | 3190 | 3180 | 28 |
| 565 | 20240219 | 100400 | 900870345 | 3175 | 3180 | 3180 | 3175 | 200 |
| 566 | 20240219 | 100300 | 900234685 | 3190 | 3180 | 3190 | 3180 | 1111 |
| 567 | 20240219 | 100200 | 896691705 | 3180 | 3185 | 3185 | 3180 | 324 |
| 568 | 20240219 | 100100 | 895660515 | 3180 | 3175 | 3180 | 3175 | 2724 |
| 569 | 20240219 | 100000 | 887011565 | 3175 | 3185 | 3185 | 3175 | 2128 |
| 570 | 20240219 | 095900 | 880250300 | 3190 | 3185 | 3190 | 3180 | 245 |
| 571 | 20240219 | 095800 | 879469335 | 3185 | 3190 | 3190 | 3185 | 270 |
| 572 | 20240219 | 095700 | 878609185 | 3190 | 3180 | 3190 | 3180 | 101 |
| 573 | 20240219 | 095600 | 878287995 | 3180 | 3175 | 3180 | 3175 | 766 |
| 574 | 20240219 | 095500 | 875853815 | 3180 | 3180 | 3180 | 3180 | 274 |
| 575 | 20240219 | 095400 | 874982495 | 3190 | 3180 | 3190 | 3180 | 1460 |
| 576 | 20240219 | 095300 | 870335675 | 3185 | 3195 | 3195 | 3185 | 497 |
| 577 | 20240219 | 095200 | 868752670 | 3195 | 3195 | 3195 | 3180 | 142 |
| 578 | 20240219 | 095100 | 868300480 | 3180 | 3180 | 3180 | 3175 | 1665 |
| 579 | 20240219 | 095000 | 863010530 | 3175 | 3185 | 3185 | 3175 | 1763 |
| 580 | 20240219 | 094900 | 857405920 | 3180 | 3185 | 3200 | 3180 | 3837 |
| 581 | 20240219 | 094800 | 845199615 | 3180 | 3190 | 3190 | 3180 | 1928 |
| 582 | 20240219 | 094700 | 839062770 | 3185 | 3195 | 3195 | 3185 | 1429 |
| 583 | 20240219 | 094600 | 834503575 | 3200 | 3200 | 3200 | 3200 | 2997 |
| 584 | 20240219 | 094500 | 824913175 | 3205 | 3210 | 3210 | 3200 | 1099 |
| 585 | 20240219 | 094400 | 821391740 | 3205 | 3205 | 3205 | 3205 | 4 |
| 586 | 20240219 | 094300 | 821378920 | 3220 | 3225 | 3225 | 3210 | 4529 |
| 587 | 20240219 | 094200 | 806822035 | 3230 | 3215 | 3230 | 3205 | 7386 |
| 588 | 20240219 | 094100 | 783047360 | 3215 | 3220 | 3220 | 3205 | 4968 |
| 589 | 20240219 | 094000 | 767089930 | 3220 | 3200 | 3220 | 3200 | 9060 |
| 590 | 20240219 | 093900 | 737995900 | 3195 | 3190 | 3195 | 3190 | 937 |
| 591 | 20240219 | 093800 | 735003710 | 3180 | 3195 | 3195 | 3175 | 577 |
| 592 | 20240219 | 093700 | 733167860 | 3195 | 3160 | 3195 | 3160 | 8540 |
| 593 | 20240219 | 093600 | 706086810 | 3160 | 3160 | 3160 | 3150 | 1782 |
| 594 | 20240219 | 093500 | 700460505 | 3160 | 3160 | 3175 | 3160 | 1540 |
| 595 | 20240219 | 093400 | 695592710 | 3170 | 3175 | 3175 | 3170 | 1263 |
| 596 | 20240219 | 093300 | 691586000 | 3170 | 3165 | 3170 | 3160 | 1239 |
| 597 | 20240219 | 093200 | 687665520 | 3160 | 3165 | 3170 | 3160 | 239 |
| 598 | 20240219 | 093100 | 686908410 | 3165 | 3165 | 3165 | 3165 | 31 |
| 599 | 20240219 | 093000 | 686810295 | 3165 | 3170 | 3170 | 3165 | 2300 |
| 600 | 20240219 | 092900 | 679529780 | 3170 | 3185 | 3185 | 3170 | 2670 |
| 601 | 20240219 | 092800 | 671040205 | 3190 | 3200 | 3200 | 3190 | 3212 |
| 602 | 20240219 | 092700 | 660774435 | 3200 | 3190 | 3200 | 3190 | 485 |
| 603 | 20240219 | 092600 | 659225655 | 3190 | 3200 | 3210 | 3190 | 7505 |
| 604 | 20240219 | 092500 | 635241425 | 3200 | 3180 | 3210 | 3180 | 22534 |
| 605 | 20240219 | 092400 | 563215165 | 3170 | 3170 | 3180 | 3170 | 5522 |
| 606 | 20240219 | 092300 | 545696425 | 3170 | 3165 | 3180 | 3165 | 4672 |
| 607 | 20240219 | 092200 | 530873650 | 3160 | 3145 | 3160 | 3140 | 1343 |
| 608 | 20240219 | 092100 | 526641205 | 3145 | 3160 | 3160 | 3145 | 32 |
| 609 | 20240219 | 092000 | 526540100 | 3140 | 3160 | 3160 | 3140 | 3376 |
| 610 | 20240219 | 091900 | 515905940 | 3160 | 3150 | 3160 | 3145 | 523 |
| 611 | 20240219 | 091800 | 514259020 | 3150 | 3160 | 3170 | 3140 | 4433 |
| 612 | 20240219 | 091700 | 500242085 | 3160 | 3155 | 3160 | 3155 | 500 |
| 613 | 20240219 | 091600 | 498662405 | 3145 | 3165 | 3165 | 3145 | 678 |
| 614 | 20240219 | 091500 | 496522015 | 3160 | 3150 | 3160 | 3150 | 1089 |
| 615 | 20240219 | 091400 | 493085775 | 3155 | 3160 | 3160 | 3135 | 1322 |
| 616 | 20240219 | 091300 | 488924070 | 3140 | 3155 | 3160 | 3140 | 1573 |
| 617 | 20240219 | 091200 | 483961090 | 3155 | 3155 | 3155 | 3150 | 1695 |
| 618 | 20240219 | 091100 | 478619155 | 3150 | 3130 | 3150 | 3130 | 3740 |
| 619 | 20240219 | 091000 | 466866535 | 3135 | 3145 | 3150 | 3105 | 14107 |
| 620 | 20240219 | 090900 | 422722690 | 3145 | 3155 | 3155 | 3145 | 2175 |
| 621 | 20240219 | 090800 | 415874210 | 3150 | 3150 | 3150 | 3150 | 100 |
| 622 | 20240219 | 090700 | 415559210 | 3150 | 3145 | 3160 | 3145 | 811 |
| 623 | 20240219 | 090600 | 413004830 | 3150 | 3155 | 3160 | 3145 | 5700 |
| 624 | 20240219 | 090500 | 395072550 | 3145 | 3140 | 3160 | 3140 | 10952 |
| 625 | 20240219 | 090400 | 360608510 | 3140 | 3165 | 3170 | 3140 | 4926 |
| 626 | 20240219 | 090300 | 345100545 | 3170 | 3165 | 3175 | 3155 | 6997 |
| 627 | 20240219 | 090200 | 322952250 | 3180 | 3180 | 3185 | 3150 | 15397 |
| 628 | 20240219 | 090100 | 274068420 | 3185 | 3180 | 3290 | 3180 | 47903 |
| 629 | 20240219 | 090000 | 119175200 | 3200 | 3150 | 3220 | 3150 | 37552 |