29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 26892 |
| 3 | 20240219 | 183800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 4 | 20240219 | 183700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 5 | 20240219 | 183600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 6 | 20240219 | 183500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 7 | 20240219 | 183400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 8 | 20240219 | 183300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 9 | 20240219 | 183200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 10 | 20240219 | 183100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 11 | 20240219 | 183000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 12 | 20240219 | 182900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 13 | 20240219 | 182800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 14 | 20240219 | 182700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 15 | 20240219 | 182600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 16 | 20240219 | 182500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 17 | 20240219 | 182400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 18 | 20240219 | 182300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 19 | 20240219 | 182200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 20 | 20240219 | 182100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 21 | 20240219 | 182000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 22 | 20240219 | 181900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 23 | 20240219 | 181800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 24 | 20240219 | 181700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 25 | 20240219 | 181600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 26 | 20240219 | 181500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 27 | 20240219 | 181400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 28 | 20240219 | 181300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 29 | 20240219 | 181200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 30 | 20240219 | 181100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 31 | 20240219 | 181000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 32 | 20240219 | 180900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 26892 |
| 33 | 20240219 | 180800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 34 | 20240219 | 180700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 35 | 20240219 | 180600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 36 | 20240219 | 180500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 37 | 20240219 | 180400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 38 | 20240219 | 180300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 39 | 20240219 | 180200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 40 | 20240219 | 180100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 41 | 20240219 | 180000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 42 | 20240219 | 175900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 43 | 20240219 | 175800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 44 | 20240219 | 175700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 45 | 20240219 | 175600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 46 | 20240219 | 175500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 47 | 20240219 | 175400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 48 | 20240219 | 175300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 49 | 20240219 | 175200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 50 | 20240219 | 175100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 51 | 20240219 | 175000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 52 | 20240219 | 174900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 53 | 20240219 | 174800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 54 | 20240219 | 174700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 55 | 20240219 | 174600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 56 | 20240219 | 174500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 57 | 20240219 | 174400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 58 | 20240219 | 174300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 59 | 20240219 | 174200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 60 | 20240219 | 174100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 61 | 20240219 | 174000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 62 | 20240219 | 173900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 26892 |
| 63 | 20240219 | 173800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 64 | 20240219 | 173700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 65 | 20240219 | 173600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 66 | 20240219 | 173500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 67 | 20240219 | 173400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 68 | 20240219 | 173300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 69 | 20240219 | 173200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 70 | 20240219 | 173100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 71 | 20240219 | 173000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 72 | 20240219 | 172900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 73 | 20240219 | 172800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 74 | 20240219 | 172700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 75 | 20240219 | 172600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 76 | 20240219 | 172500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 77 | 20240219 | 172400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 78 | 20240219 | 172300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 79 | 20240219 | 172200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 80 | 20240219 | 172100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 81 | 20240219 | 172000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 82 | 20240219 | 171900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 83 | 20240219 | 171800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 84 | 20240219 | 171700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 85 | 20240219 | 171600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 86 | 20240219 | 171500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 87 | 20240219 | 171400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 88 | 20240219 | 171300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 89 | 20240219 | 171200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 90 | 20240219 | 171100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 91 | 20240219 | 171000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 92 | 20240219 | 170900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 26892 |
| 93 | 20240219 | 170800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 94 | 20240219 | 170700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 95 | 20240219 | 170600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 96 | 20240219 | 170500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 97 | 20240219 | 170400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 98 | 20240219 | 170300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 99 | 20240219 | 170200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 100 | 20240219 | 170100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 101 | 20240219 | 170000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 102 | 20240219 | 165900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 103 | 20240219 | 165800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 104 | 20240219 | 165700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 105 | 20240219 | 165600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 106 | 20240219 | 165500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 107 | 20240219 | 165400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 108 | 20240219 | 165300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 109 | 20240219 | 165200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 110 | 20240219 | 165100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 111 | 20240219 | 165000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 112 | 20240219 | 164900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 113 | 20240219 | 164800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 114 | 20240219 | 164700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 115 | 20240219 | 164600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 116 | 20240219 | 164500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 117 | 20240219 | 164400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 118 | 20240219 | 164300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 119 | 20240219 | 164200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 120 | 20240219 | 164100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 121 | 20240219 | 164000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 122 | 20240219 | 163900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 26892 |
| 123 | 20240219 | 163800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 124 | 20240219 | 163700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 125 | 20240219 | 163600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 126 | 20240219 | 163500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 127 | 20240219 | 163400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 128 | 20240219 | 163300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 129 | 20240219 | 163200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 130 | 20240219 | 163100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 131 | 20240219 | 163000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 132 | 20240219 | 162900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 133 | 20240219 | 162800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 134 | 20240219 | 162700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 135 | 20240219 | 162600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 136 | 20240219 | 162500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 137 | 20240219 | 162400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 138 | 20240219 | 162300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 139 | 20240219 | 162200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 140 | 20240219 | 162100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 141 | 20240219 | 162000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 142 | 20240219 | 161900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 143 | 20240219 | 161800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 144 | 20240219 | 161700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 145 | 20240219 | 161600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 146 | 20240219 | 161500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 147 | 20240219 | 161400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 148 | 20240219 | 161300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 149 | 20240219 | 161200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 150 | 20240219 | 161100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 151 | 20240219 | 161000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 152 | 20240219 | 160900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 26892 |
| 153 | 20240219 | 160800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 154 | 20240219 | 160700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 155 | 20240219 | 160600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 156 | 20240219 | 160500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 157 | 20240219 | 160400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 158 | 20240219 | 160300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 159 | 20240219 | 160200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 160 | 20240219 | 160100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 161 | 20240219 | 160000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 162 | 20240219 | 155900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 163 | 20240219 | 155800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 164 | 20240219 | 155700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 165 | 20240219 | 155600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 166 | 20240219 | 155500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 167 | 20240219 | 155400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 168 | 20240219 | 155300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 169 | 20240219 | 155200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 170 | 20240219 | 155100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 171 | 20240219 | 155000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 172 | 20240219 | 154900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 173 | 20240219 | 154800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 174 | 20240219 | 154700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 175 | 20240219 | 154600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 176 | 20240219 | 154500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 177 | 20240219 | 154400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 178 | 20240219 | 154300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 179 | 20240219 | 154200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 180 | 20240219 | 154100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 181 | 20240219 | 154000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 182 | 20240219 | 153900 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 26892 |
| 183 | 20240219 | 153800 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 184 | 20240219 | 153700 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 185 | 20240219 | 153600 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 186 | 20240219 | 153500 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 187 | 20240219 | 153400 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 188 | 20240219 | 153300 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 189 | 20240219 | 153200 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 190 | 20240219 | 153100 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 191 | 20240219 | 153000 | 2918074045 | 2970 | 2970 | 2970 | 2970 | 26892 |
| 192 | 20240219 | 152900 | 2838204805 | 2965 | 2965 | 2965 | 2965 | 0 |
| 193 | 20240219 | 152800 | 2838204805 | 2965 | 2965 | 2965 | 2965 | 0 |
| 194 | 20240219 | 152700 | 2838204805 | 2965 | 2965 | 2965 | 2965 | 0 |
| 195 | 20240219 | 152600 | 2838204805 | 2965 | 2965 | 2965 | 2965 | 0 |
| 196 | 20240219 | 152500 | 2838204805 | 2965 | 2965 | 2965 | 2965 | 0 |
| 197 | 20240219 | 152400 | 2838204805 | 2965 | 2965 | 2965 | 2965 | 0 |
| 198 | 20240219 | 152300 | 2838204805 | 2965 | 2965 | 2965 | 2965 | 0 |
| 199 | 20240219 | 152200 | 2838204805 | 2965 | 2965 | 2965 | 2965 | 0 |
| 200 | 20240219 | 152100 | 2838204805 | 2965 | 2965 | 2965 | 2965 | 0 |
| 201 | 20240219 | 152000 | 2838204805 | 2965 | 2965 | 2965 | 2965 | 0 |
| 202 | 20240219 | 151900 | 2838204805 | 2965 | 2960 | 2965 | 2955 | 7184 |
| 203 | 20240219 | 151800 | 2816936465 | 2955 | 2960 | 2960 | 2955 | 1687 |
| 204 | 20240219 | 151700 | 2811943845 | 2960 | 2955 | 2960 | 2955 | 918 |
| 205 | 20240219 | 151600 | 2809227560 | 2960 | 2960 | 2965 | 2960 | 1251 |
| 206 | 20240219 | 151500 | 2805521395 | 2955 | 2965 | 2965 | 2955 | 8388 |
| 207 | 20240219 | 151400 | 2780727620 | 2960 | 2965 | 2970 | 2960 | 10575 |
| 208 | 20240219 | 151300 | 2749411085 | 2960 | 2960 | 2965 | 2960 | 3162 |
| 209 | 20240219 | 151200 | 2740049650 | 2960 | 2965 | 2965 | 2960 | 6994 |
| 210 | 20240219 | 151100 | 2719312550 | 2965 | 2965 | 2965 | 2965 | 570 |
| 211 | 20240219 | 151000 | 2717622500 | 2965 | 2965 | 2965 | 2965 | 722 |
| 212 | 20240219 | 150900 | 2715481770 | 2965 | 2960 | 2965 | 2960 | 1070 |
| 213 | 20240219 | 150800 | 2712312565 | 2965 | 2965 | 2965 | 2960 | 2749 |
| 214 | 20240219 | 150700 | 2704164260 | 2960 | 2965 | 2965 | 2960 | 2301 |
| 215 | 20240219 | 150600 | 2697341895 | 2965 | 2965 | 2965 | 2960 | 5414 |
| 216 | 20240219 | 150500 | 2681296120 | 2960 | 2960 | 2960 | 2960 | 2936 |
| 217 | 20240219 | 150400 | 2672605560 | 2955 | 2960 | 2960 | 2955 | 10644 |
| 218 | 20240219 | 150300 | 2641099345 | 2960 | 2965 | 2965 | 2960 | 3639 |
| 219 | 20240219 | 150200 | 2630324435 | 2965 | 2965 | 2965 | 2960 | 1869 |
| 220 | 20240219 | 150100 | 2624785220 | 2960 | 2960 | 2965 | 2955 | 7075 |
| 221 | 20240219 | 150000 | 2603843005 | 2960 | 2960 | 2960 | 2955 | 1859 |
| 222 | 20240219 | 145900 | 2598342430 | 2960 | 2960 | 2960 | 2960 | 415 |
| 223 | 20240219 | 145800 | 2597114030 | 2955 | 2955 | 2960 | 2955 | 2089 |
| 224 | 20240219 | 145700 | 2590938810 | 2955 | 2955 | 2955 | 2955 | 495 |
| 225 | 20240219 | 145600 | 2589476085 | 2960 | 2960 | 2960 | 2955 | 513 |
| 226 | 20240219 | 145500 | 2587957705 | 2960 | 2960 | 2960 | 2955 | 1486 |
| 227 | 20240219 | 145400 | 2583563195 | 2960 | 2960 | 2960 | 2960 | 820 |
| 228 | 20240219 | 145300 | 2581135995 | 2960 | 2960 | 2960 | 2960 | 1149 |
| 229 | 20240219 | 145200 | 2577734955 | 2960 | 2960 | 2960 | 2960 | 1067 |
| 230 | 20240219 | 145100 | 2574576635 | 2955 | 2955 | 2960 | 2955 | 2041 |
| 231 | 20240219 | 145000 | 2568544680 | 2960 | 2960 | 2960 | 2955 | 1911 |
| 232 | 20240219 | 144900 | 2562895620 | 2960 | 2960 | 2965 | 2960 | 2414 |
| 233 | 20240219 | 144800 | 2555749470 | 2965 | 2955 | 2965 | 2955 | 4045 |
| 234 | 20240219 | 144700 | 2543776620 | 2955 | 2955 | 2955 | 2955 | 700 |
| 235 | 20240219 | 144600 | 2541708120 | 2960 | 2960 | 2960 | 2960 | 21 |
| 236 | 20240219 | 144500 | 2541645960 | 2960 | 2955 | 2960 | 2955 | 176 |
| 237 | 20240219 | 144400 | 2541125750 | 2960 | 2960 | 2960 | 2960 | 1754 |
| 238 | 20240219 | 144300 | 2535933910 | 2955 | 2955 | 2955 | 2955 | 624 |
| 239 | 20240219 | 144200 | 2534089990 | 2960 | 2955 | 2960 | 2950 | 2540 |
| 240 | 20240219 | 144100 | 2526578255 | 2955 | 2955 | 2955 | 2950 | 371 |
| 241 | 20240219 | 144000 | 2525482510 | 2955 | 2955 | 2955 | 2950 | 979 |
| 242 | 20240219 | 143900 | 2522591215 | 2955 | 2955 | 2955 | 2950 | 2502 |
| 243 | 20240219 | 143800 | 2515200800 | 2955 | 2955 | 2955 | 2950 | 1177 |
| 244 | 20240219 | 143700 | 2511723860 | 2955 | 2955 | 2955 | 2950 | 458 |
| 245 | 20240219 | 143600 | 2510371105 | 2955 | 2955 | 2955 | 2950 | 622 |
| 246 | 20240219 | 143500 | 2508535770 | 2955 | 2955 | 2955 | 2950 | 680 |
| 247 | 20240219 | 143400 | 2506528660 | 2955 | 2955 | 2955 | 2950 | 600 |
| 248 | 20240219 | 143300 | 2504756990 | 2950 | 2960 | 2960 | 2950 | 879 |
| 249 | 20240219 | 143200 | 2502159130 | 2960 | 2960 | 2960 | 2960 | 392 |
| 250 | 20240219 | 143100 | 2500998810 | 2945 | 2960 | 2960 | 2945 | 12275 |
| 251 | 20240219 | 143000 | 2464785185 | 2960 | 2955 | 2960 | 2950 | 1236 |
| 252 | 20240219 | 142900 | 2461127675 | 2960 | 2955 | 2960 | 2955 | 5976 |
| 253 | 20240219 | 142800 | 2443468510 | 2955 | 2950 | 2955 | 2950 | 270 |
| 254 | 20240219 | 142700 | 2442670665 | 2955 | 2955 | 2955 | 2950 | 3324 |
| 255 | 20240219 | 142600 | 2432863855 | 2950 | 2950 | 2955 | 2950 | 762 |
| 256 | 20240219 | 142500 | 2430613995 | 2960 | 2960 | 2960 | 2960 | 476 |
| 257 | 20240219 | 142400 | 2429205035 | 2950 | 2960 | 2965 | 2950 | 2816 |
| 258 | 20240219 | 142300 | 2420870025 | 2960 | 2950 | 2960 | 2950 | 2532 |
| 259 | 20240219 | 142200 | 2413390045 | 2950 | 2960 | 2960 | 2950 | 702 |
| 260 | 20240219 | 142100 | 2411312155 | 2960 | 2965 | 2965 | 2950 | 2939 |
| 261 | 20240219 | 142000 | 2402632825 | 2965 | 2965 | 2965 | 2960 | 1314 |
| 262 | 20240219 | 141900 | 2398739980 | 2960 | 2960 | 2965 | 2960 | 4290 |
| 263 | 20240219 | 141800 | 2386040675 | 2960 | 2960 | 2960 | 2955 | 2235 |
| 264 | 20240219 | 141700 | 2379425300 | 2965 | 2965 | 2965 | 2960 | 3763 |
| 265 | 20240219 | 141600 | 2368281260 | 2965 | 2970 | 2970 | 2960 | 7860 |
| 266 | 20240219 | 141500 | 2344975230 | 2965 | 2970 | 2980 | 2965 | 8285 |
| 267 | 20240219 | 141400 | 2320348280 | 2965 | 2960 | 2975 | 2960 | 15997 |
| 268 | 20240219 | 141300 | 2272868755 | 2965 | 2955 | 2965 | 2955 | 6965 |
| 269 | 20240219 | 141200 | 2252248350 | 2955 | 2955 | 2960 | 2950 | 16863 |
| 270 | 20240219 | 141100 | 2202378600 | 2950 | 2945 | 2950 | 2945 | 18154 |
| 271 | 20240219 | 141000 | 2148824370 | 2945 | 2945 | 2945 | 2945 | 1977 |
| 272 | 20240219 | 140900 | 2143002105 | 2940 | 2950 | 2950 | 2940 | 943 |
| 273 | 20240219 | 140800 | 2140225795 | 2950 | 2930 | 2950 | 2930 | 25905 |
| 274 | 20240219 | 140700 | 2064072590 | 2935 | 2935 | 2935 | 2935 | 201 |
| 275 | 20240219 | 140600 | 2063482655 | 2930 | 2935 | 2935 | 2930 | 304 |
| 276 | 20240219 | 140500 | 2062591930 | 2930 | 2930 | 2930 | 2930 | 725 |
| 277 | 20240219 | 140400 | 2060467680 | 2930 | 2935 | 2935 | 2930 | 2553 |
| 278 | 20240219 | 140300 | 2052980090 | 2935 | 2935 | 2935 | 2935 | 644 |
| 279 | 20240219 | 140200 | 2051089950 | 2935 | 2930 | 2935 | 2930 | 394 |
| 280 | 20240219 | 140100 | 2049934240 | 2935 | 2935 | 2935 | 2935 | 706 |
| 281 | 20240219 | 140000 | 2047862130 | 2935 | 2930 | 2935 | 2930 | 794 |
| 282 | 20240219 | 135900 | 2045535695 | 2930 | 2925 | 2930 | 2925 | 377 |
| 283 | 20240219 | 135800 | 2044431620 | 2925 | 2930 | 2930 | 2925 | 5174 |
| 284 | 20240219 | 135700 | 2029279300 | 2925 | 2930 | 2930 | 2925 | 276 |
| 285 | 20240219 | 135600 | 2028471125 | 2930 | 2925 | 2930 | 2925 | 187 |
| 286 | 20240219 | 135500 | 2027923840 | 2925 | 2925 | 2925 | 2925 | 5 |
| 287 | 20240219 | 135400 | 2027909215 | 2925 | 2925 | 2925 | 2925 | 1010 |
| 288 | 20240219 | 135300 | 2024954965 | 2925 | 2925 | 2925 | 2925 | 10607 |
| 289 | 20240219 | 135200 | 1993929490 | 2925 | 2925 | 2925 | 2925 | 943 |
| 290 | 20240219 | 135100 | 1991171215 | 2930 | 2930 | 2930 | 2930 | 8 |
| 291 | 20240219 | 135000 | 1991147775 | 2930 | 2930 | 2930 | 2930 | 133 |
| 292 | 20240219 | 134900 | 1990758085 | 2930 | 2930 | 2930 | 2930 | 125 |
| 293 | 20240219 | 134800 | 1990391835 | 2930 | 2930 | 2930 | 2930 | 2 |
| 294 | 20240219 | 134700 | 1990385975 | 2925 | 2925 | 2930 | 2925 | 15727 |
| 295 | 20240219 | 134600 | 1944384490 | 2925 | 2925 | 2925 | 2920 | 475 |
| 296 | 20240219 | 134500 | 1942995120 | 2925 | 2925 | 2925 | 2925 | 86 |
| 297 | 20240219 | 134400 | 1942743570 | 2925 | 2920 | 2925 | 2920 | 79 |
| 298 | 20240219 | 134300 | 1942512880 | 2925 | 2925 | 2925 | 2920 | 268 |
| 299 | 20240219 | 134200 | 1941729835 | 2925 | 2920 | 2925 | 2920 | 204 |
| 300 | 20240219 | 134100 | 1941134145 | 2925 | 2920 | 2925 | 2920 | 1554 |
| 301 | 20240219 | 134000 | 1936596295 | 2925 | 2925 | 2925 | 2920 | 7342 |
| 302 | 20240219 | 133900 | 1915130945 | 2925 | 2925 | 2925 | 2925 | 172 |
| 303 | 20240219 | 133800 | 1914627845 | 2920 | 2925 | 2925 | 2920 | 2938 |
| 304 | 20240219 | 133700 | 1906036740 | 2925 | 2920 | 2925 | 2920 | 863 |
| 305 | 20240219 | 133600 | 1903513635 | 2925 | 2925 | 2925 | 2925 | 449 |
| 306 | 20240219 | 133500 | 1902200310 | 2925 | 2925 | 2925 | 2920 | 100 |
| 307 | 20240219 | 133400 | 1901907945 | 2925 | 2925 | 2925 | 2920 | 888 |
| 308 | 20240219 | 133300 | 1899311555 | 2925 | 2925 | 2925 | 2925 | 11 |
| 309 | 20240219 | 133200 | 1899279380 | 2925 | 2920 | 2925 | 2920 | 506 |
| 310 | 20240219 | 133100 | 1897801360 | 2920 | 2925 | 2925 | 2920 | 802 |
| 311 | 20240219 | 133000 | 1895459510 | 2925 | 2930 | 2930 | 2925 | 302 |
| 312 | 20240219 | 132900 | 1894575500 | 2920 | 2920 | 2920 | 2920 | 100 |
| 313 | 20240219 | 132800 | 1894283500 | 2920 | 2925 | 2925 | 2920 | 6583 |
| 314 | 20240219 | 132700 | 1875060860 | 2930 | 2925 | 2930 | 2925 | 195 |
| 315 | 20240219 | 132600 | 1874490470 | 2925 | 2920 | 2930 | 2920 | 3802 |
| 316 | 20240219 | 132500 | 1863385165 | 2925 | 2925 | 2925 | 2925 | 303 |
| 317 | 20240219 | 132400 | 1862498890 | 2925 | 2925 | 2930 | 2925 | 603 |
| 318 | 20240219 | 132300 | 1860735105 | 2925 | 2925 | 2930 | 2925 | 1518 |
| 319 | 20240219 | 132200 | 1856294940 | 2925 | 2925 | 2925 | 2920 | 4265 |
| 320 | 20240219 | 132100 | 1843819820 | 2925 | 2925 | 2925 | 2925 | 36 |
| 321 | 20240219 | 132000 | 1843714520 | 2920 | 2925 | 2925 | 2920 | 742 |
| 322 | 20240219 | 131900 | 1841547870 | 2920 | 2925 | 2925 | 2920 | 1570 |
| 323 | 20240219 | 131800 | 1836960620 | 2925 | 2925 | 2925 | 2925 | 3 |
| 324 | 20240219 | 131700 | 1836951845 | 2925 | 2925 | 2925 | 2920 | 3315 |
| 325 | 20240219 | 131600 | 1827255485 | 2920 | 2925 | 2925 | 2920 | 626 |
| 326 | 20240219 | 131500 | 1825426935 | 2925 | 2920 | 2925 | 2920 | 1023 |
| 327 | 20240219 | 131400 | 1822436410 | 2925 | 2925 | 2925 | 2920 | 1065 |
| 328 | 20240219 | 131300 | 1819321295 | 2925 | 2925 | 2925 | 2925 | 1150 |
| 329 | 20240219 | 131200 | 1815957545 | 2925 | 2925 | 2925 | 2925 | 597 |
| 330 | 20240219 | 131100 | 1814211320 | 2925 | 2925 | 2925 | 2920 | 3718 |
| 331 | 20240219 | 131000 | 1803336770 | 2920 | 2925 | 2925 | 2920 | 164 |
| 332 | 20240219 | 130900 | 1802857885 | 2920 | 2925 | 2925 | 2920 | 73 |
| 333 | 20240219 | 130800 | 1802644395 | 2925 | 2925 | 2925 | 2920 | 736 |
| 334 | 20240219 | 130700 | 1800493150 | 2920 | 2925 | 2925 | 2920 | 133 |
| 335 | 20240219 | 130600 | 1800104625 | 2925 | 2925 | 2925 | 2920 | 109 |
| 336 | 20240219 | 130500 | 1799785850 | 2925 | 2925 | 2925 | 2925 | 624 |
| 337 | 20240219 | 130400 | 1797960650 | 2925 | 2925 | 2925 | 2925 | 355 |
| 338 | 20240219 | 130300 | 1796922275 | 2930 | 2930 | 2930 | 2925 | 1509 |
| 339 | 20240219 | 130200 | 1792508415 | 2930 | 2930 | 2930 | 2930 | 54 |
| 340 | 20240219 | 130100 | 1792350195 | 2925 | 2930 | 2930 | 2925 | 6449 |
| 341 | 20240219 | 130000 | 1773485530 | 2925 | 2915 | 2925 | 2915 | 27016 |
| 342 | 20240219 | 125900 | 1694511205 | 2915 | 2920 | 2920 | 2910 | 4291 |
| 343 | 20240219 | 125800 | 1682005685 | 2920 | 2915 | 2920 | 2910 | 1025 |
| 344 | 20240219 | 125700 | 1679017815 | 2915 | 2915 | 2915 | 2910 | 142 |
| 345 | 20240219 | 125600 | 1678603890 | 2915 | 2910 | 2915 | 2910 | 318 |
| 346 | 20240219 | 125500 | 1677677030 | 2910 | 2915 | 2915 | 2910 | 567 |
| 347 | 20240219 | 125400 | 1676026530 | 2915 | 2915 | 2915 | 2910 | 14 |
| 348 | 20240219 | 125300 | 1675985770 | 2915 | 2915 | 2915 | 2910 | 1067 |
| 349 | 20240219 | 125200 | 1672875600 | 2915 | 2920 | 2920 | 2910 | 1011 |
| 350 | 20240219 | 125100 | 1669928505 | 2920 | 2915 | 2920 | 2910 | 298 |
| 351 | 20240219 | 125000 | 1669060615 | 2915 | 2915 | 2915 | 2910 | 513 |
| 352 | 20240219 | 124900 | 1667566725 | 2920 | 2915 | 2920 | 2910 | 233 |
| 353 | 20240219 | 124800 | 1666887520 | 2920 | 2915 | 2920 | 2910 | 7837 |
| 354 | 20240219 | 124700 | 1644045050 | 2920 | 2915 | 2920 | 2915 | 170 |
| 355 | 20240219 | 124600 | 1643548660 | 2920 | 2915 | 2920 | 2915 | 1109 |
| 356 | 20240219 | 124500 | 1640315645 | 2920 | 2920 | 2920 | 2915 | 18 |
| 357 | 20240219 | 124400 | 1640263100 | 2920 | 2920 | 2920 | 2915 | 258 |
| 358 | 20240219 | 124300 | 1639510960 | 2920 | 2920 | 2920 | 2915 | 1329 |
| 359 | 20240219 | 124200 | 1635630290 | 2915 | 2915 | 2920 | 2915 | 1213 |
| 360 | 20240219 | 124100 | 1632093385 | 2915 | 2915 | 2920 | 2915 | 1542 |
| 361 | 20240219 | 124000 | 1627598300 | 2915 | 2915 | 2915 | 2915 | 0 |
| 362 | 20240219 | 123900 | 1627598300 | 2915 | 2915 | 2920 | 2915 | 632 |
| 363 | 20240219 | 123800 | 1625755865 | 2920 | 2915 | 2920 | 2915 | 808 |
| 364 | 20240219 | 123700 | 1623399535 | 2915 | 2915 | 2920 | 2915 | 773 |
| 365 | 20240219 | 123600 | 1621142790 | 2920 | 2920 | 2920 | 2915 | 1024 |
| 366 | 20240219 | 123500 | 1618157720 | 2920 | 2920 | 2920 | 2915 | 14 |
| 367 | 20240219 | 123400 | 1618116845 | 2915 | 2915 | 2920 | 2915 | 12 |
| 368 | 20240219 | 123300 | 1618081860 | 2920 | 2915 | 2920 | 2915 | 214 |
| 369 | 20240219 | 123200 | 1617458045 | 2920 | 2920 | 2920 | 2915 | 976 |
| 370 | 20240219 | 123100 | 1614608195 | 2920 | 2915 | 2920 | 2915 | 3793 |
| 371 | 20240219 | 123000 | 1603551590 | 2920 | 2920 | 2920 | 2920 | 712 |
| 372 | 20240219 | 122900 | 1601472550 | 2920 | 2920 | 2925 | 2920 | 1015 |
| 373 | 20240219 | 122800 | 1598508705 | 2925 | 2920 | 2925 | 2915 | 664 |
| 374 | 20240219 | 122700 | 1596572115 | 2915 | 2920 | 2920 | 2915 | 3 |
| 375 | 20240219 | 122600 | 1596563365 | 2920 | 2920 | 2920 | 2915 | 5039 |
| 376 | 20240219 | 122500 | 1581874485 | 2920 | 2915 | 2920 | 2915 | 1515 |
| 377 | 20240219 | 122400 | 1577451710 | 2920 | 2920 | 2920 | 2920 | 1286 |
| 378 | 20240219 | 122300 | 1573696590 | 2920 | 2920 | 2920 | 2915 | 213 |
| 379 | 20240219 | 122200 | 1573074635 | 2920 | 2920 | 2920 | 2920 | 2 |
| 380 | 20240219 | 122100 | 1573068795 | 2915 | 2920 | 2925 | 2915 | 5007 |
| 381 | 20240219 | 122000 | 1558447555 | 2920 | 2925 | 2925 | 2920 | 1565 |
| 382 | 20240219 | 121900 | 1553877525 | 2925 | 2920 | 2925 | 2920 | 2863 |
| 383 | 20240219 | 121800 | 1545503255 | 2925 | 2925 | 2925 | 2925 | 268 |
| 384 | 20240219 | 121700 | 1544719355 | 2920 | 2920 | 2920 | 2920 | 1 |
| 385 | 20240219 | 121600 | 1544716435 | 2925 | 2920 | 2925 | 2920 | 622 |
| 386 | 20240219 | 121500 | 1542897110 | 2920 | 2925 | 2925 | 2920 | 232 |
| 387 | 20240219 | 121400 | 1542219610 | 2925 | 2925 | 2925 | 2925 | 0 |
| 388 | 20240219 | 121300 | 1542219610 | 2925 | 2925 | 2925 | 2920 | 1120 |
| 389 | 20240219 | 121200 | 1538945010 | 2920 | 2925 | 2925 | 2920 | 353 |
| 390 | 20240219 | 121100 | 1537914235 | 2925 | 2925 | 2925 | 2925 | 304 |
| 391 | 20240219 | 121000 | 1537025035 | 2925 | 2925 | 2925 | 2925 | 5 |
| 392 | 20240219 | 120900 | 1537010410 | 2925 | 2925 | 2925 | 2920 | 2914 |
| 393 | 20240219 | 120800 | 1528486965 | 2925 | 2920 | 2925 | 2920 | 613 |
| 394 | 20240219 | 120700 | 1526696045 | 2920 | 2925 | 2925 | 2920 | 1666 |
| 395 | 20240219 | 120600 | 1521831180 | 2925 | 2925 | 2925 | 2925 | 1705 |
| 396 | 20240219 | 120500 | 1516844055 | 2920 | 2920 | 2920 | 2920 | 781 |
| 397 | 20240219 | 120400 | 1514563535 | 2915 | 2915 | 2920 | 2915 | 5031 |
| 398 | 20240219 | 120300 | 1499875545 | 2920 | 2920 | 2920 | 2915 | 1629 |
| 399 | 20240219 | 120200 | 1495126275 | 2925 | 2925 | 2925 | 2915 | 4 |
| 400 | 20240219 | 120100 | 1495114595 | 2915 | 2920 | 2925 | 2915 | 550 |
| 401 | 20240219 | 120000 | 1493509945 | 2915 | 2920 | 2925 | 2915 | 3448 |
| 402 | 20240219 | 115900 | 1483441795 | 2915 | 2915 | 2920 | 2915 | 109 |
| 403 | 20240219 | 115800 | 1483123585 | 2915 | 2915 | 2915 | 2915 | 6 |
| 404 | 20240219 | 115700 | 1483106095 | 2915 | 2920 | 2920 | 2915 | 16 |
| 405 | 20240219 | 115600 | 1483059405 | 2915 | 2920 | 2920 | 2915 | 28 |
| 406 | 20240219 | 115500 | 1482977685 | 2920 | 2920 | 2920 | 2920 | 500 |
| 407 | 20240219 | 115400 | 1481517685 | 2920 | 2920 | 2920 | 2915 | 4317 |
| 408 | 20240219 | 115300 | 1468924320 | 2915 | 2920 | 2920 | 2915 | 389 |
| 409 | 20240219 | 115200 | 1467789250 | 2920 | 2920 | 2920 | 2920 | 4908 |
| 410 | 20240219 | 115100 | 1453457890 | 2925 | 2920 | 2925 | 2915 | 1134 |
| 411 | 20240219 | 115000 | 1450146630 | 2920 | 2925 | 2925 | 2920 | 3719 |
| 412 | 20240219 | 114900 | 1439287145 | 2925 | 2920 | 2925 | 2920 | 1561 |
| 413 | 20240219 | 114800 | 1434729020 | 2920 | 2920 | 2920 | 2920 | 10438 |
| 414 | 20240219 | 114700 | 1404250060 | 2920 | 2925 | 2925 | 2920 | 1383 |
| 415 | 20240219 | 114600 | 1400211690 | 2920 | 2920 | 2920 | 2920 | 3041 |
| 416 | 20240219 | 114500 | 1391331970 | 2920 | 2920 | 2920 | 2920 | 0 |
| 417 | 20240219 | 114400 | 1391331970 | 2920 | 2920 | 2920 | 2920 | 1 |
| 418 | 20240219 | 114300 | 1391329050 | 2925 | 2925 | 2925 | 2925 | 4051 |
| 419 | 20240219 | 114200 | 1379479875 | 2925 | 2925 | 2925 | 2925 | 2 |
| 420 | 20240219 | 114100 | 1379474025 | 2920 | 2925 | 2925 | 2920 | 1928 |
| 421 | 20240219 | 114000 | 1373834830 | 2925 | 2925 | 2925 | 2920 | 1061 |
| 422 | 20240219 | 113900 | 1370736405 | 2925 | 2925 | 2925 | 2925 | 121 |
| 423 | 20240219 | 113800 | 1370382480 | 2925 | 2925 | 2925 | 2925 | 118 |
| 424 | 20240219 | 113700 | 1370037330 | 2925 | 2920 | 2925 | 2920 | 202 |
| 425 | 20240219 | 113600 | 1369447230 | 2925 | 2925 | 2925 | 2920 | 5157 |
| 426 | 20240219 | 113500 | 1354364625 | 2925 | 2925 | 2925 | 2925 | 14 |
| 427 | 20240219 | 113400 | 1354323675 | 2925 | 2925 | 2925 | 2925 | 31 |
| 428 | 20240219 | 113300 | 1354233000 | 2920 | 2920 | 2920 | 2920 | 290 |
| 429 | 20240219 | 113200 | 1353386200 | 2920 | 2925 | 2925 | 2920 | 505 |
| 430 | 20240219 | 113100 | 1351911575 | 2925 | 2925 | 2925 | 2925 | 118 |
| 431 | 20240219 | 113000 | 1351566425 | 2925 | 2925 | 2925 | 2925 | 26 |
| 432 | 20240219 | 112900 | 1351490375 | 2925 | 2925 | 2925 | 2925 | 1 |
| 433 | 20240219 | 112800 | 1351487450 | 2925 | 2925 | 2925 | 2925 | 0 |
| 434 | 20240219 | 112700 | 1351487450 | 2925 | 2925 | 2925 | 2920 | 17 |
| 435 | 20240219 | 112600 | 1351437780 | 2925 | 2925 | 2925 | 2920 | 203 |
| 436 | 20240219 | 112500 | 1350845005 | 2925 | 2925 | 2925 | 2925 | 230 |
| 437 | 20240219 | 112400 | 1350172255 | 2925 | 2920 | 2925 | 2920 | 364 |
| 438 | 20240219 | 112300 | 1349107580 | 2920 | 2920 | 2920 | 2920 | 0 |
| 439 | 20240219 | 112200 | 1349107580 | 2920 | 2920 | 2920 | 2920 | 500 |
| 440 | 20240219 | 112100 | 1347647580 | 2920 | 2925 | 2925 | 2920 | 141 |
| 441 | 20240219 | 112000 | 1347235655 | 2920 | 2920 | 2920 | 2920 | 689 |
| 442 | 20240219 | 111900 | 1345223775 | 2925 | 2925 | 2925 | 2920 | 5037 |
| 443 | 20240219 | 111800 | 1330515550 | 2925 | 2925 | 2925 | 2920 | 3909 |
| 444 | 20240219 | 111700 | 1319081750 | 2925 | 2925 | 2925 | 2920 | 601 |
| 445 | 20240219 | 111600 | 1317324825 | 2925 | 2920 | 2925 | 2920 | 334 |
| 446 | 20240219 | 111500 | 1316348375 | 2920 | 2925 | 2925 | 2920 | 260 |
| 447 | 20240219 | 111400 | 1315589165 | 2920 | 2920 | 2920 | 2920 | 40 |
| 448 | 20240219 | 111300 | 1315472365 | 2920 | 2920 | 2920 | 2920 | 145 |
| 449 | 20240219 | 111200 | 1315048965 | 2920 | 2920 | 2920 | 2920 | 330 |
| 450 | 20240219 | 111100 | 1314085365 | 2920 | 2920 | 2920 | 2920 | 1212 |
| 451 | 20240219 | 111000 | 1310546325 | 2920 | 2915 | 2920 | 2915 | 348 |
| 452 | 20240219 | 110900 | 1309531360 | 2920 | 2920 | 2920 | 2920 | 695 |
| 453 | 20240219 | 110800 | 1307501960 | 2920 | 2925 | 2925 | 2920 | 4989 |
| 454 | 20240219 | 110700 | 1292932250 | 2920 | 2920 | 2920 | 2920 | 2022 |
| 455 | 20240219 | 110600 | 1287028010 | 2925 | 2925 | 2925 | 2925 | 468 |
| 456 | 20240219 | 110500 | 1285659110 | 2925 | 2925 | 2930 | 2925 | 315 |
| 457 | 20240219 | 110400 | 1284736205 | 2930 | 2925 | 2930 | 2925 | 138 |
| 458 | 20240219 | 110300 | 1284332470 | 2925 | 2925 | 2925 | 2920 | 5135 |
| 459 | 20240219 | 110200 | 1269314085 | 2925 | 2920 | 2925 | 2920 | 101 |
| 460 | 20240219 | 110100 | 1269018665 | 2925 | 2925 | 2925 | 2925 | 33 |
| 461 | 20240219 | 110000 | 1268922140 | 2925 | 2925 | 2925 | 2925 | 173 |
| 462 | 20240219 | 105900 | 1268416115 | 2920 | 2920 | 2920 | 2920 | 0 |
| 463 | 20240219 | 105800 | 1268416115 | 2920 | 2925 | 2925 | 2920 | 1076 |
| 464 | 20240219 | 105700 | 1265273825 | 2925 | 2925 | 2925 | 2920 | 2977 |
| 465 | 20240219 | 105600 | 1256576910 | 2925 | 2920 | 2930 | 2920 | 3414 |
| 466 | 20240219 | 105500 | 1246591530 | 2920 | 2925 | 2925 | 2920 | 1276 |
| 467 | 20240219 | 105400 | 1242863710 | 2925 | 2925 | 2925 | 2925 | 935 |
| 468 | 20240219 | 105300 | 1240128835 | 2925 | 2930 | 2930 | 2925 | 2213 |
| 469 | 20240219 | 105200 | 1233655280 | 2930 | 2925 | 2930 | 2925 | 2021 |
| 470 | 20240219 | 105100 | 1227743850 | 2920 | 2925 | 2930 | 2920 | 606 |
| 471 | 20240219 | 105000 | 1225974295 | 2925 | 2925 | 2925 | 2925 | 1051 |
| 472 | 20240219 | 104900 | 1222900120 | 2925 | 2920 | 2925 | 2920 | 2257 |
| 473 | 20240219 | 104800 | 1216309180 | 2920 | 2920 | 2925 | 2920 | 303 |
| 474 | 20240219 | 104700 | 1215424415 | 2920 | 2920 | 2920 | 2920 | 12 |
| 475 | 20240219 | 104600 | 1215389375 | 2920 | 2915 | 2925 | 2915 | 50 |
| 476 | 20240219 | 104500 | 1215243410 | 2915 | 2915 | 2915 | 2915 | 272 |
| 477 | 20240219 | 104400 | 1214450530 | 2915 | 2920 | 2920 | 2915 | 840 |
| 478 | 20240219 | 104300 | 1212000930 | 2920 | 2915 | 2920 | 2915 | 749 |
| 479 | 20240219 | 104200 | 1209814915 | 2915 | 2925 | 2925 | 2915 | 3345 |
| 480 | 20240219 | 104100 | 1200047660 | 2920 | 2920 | 2925 | 2915 | 2397 |
| 481 | 20240219 | 104000 | 1193052125 | 2920 | 2915 | 2920 | 2915 | 423 |
| 482 | 20240219 | 103900 | 1191817065 | 2915 | 2925 | 2925 | 2915 | 4005 |
| 483 | 20240219 | 103800 | 1180128060 | 2925 | 2915 | 2925 | 2915 | 1174 |
| 484 | 20240219 | 103700 | 1176699355 | 2920 | 2915 | 2920 | 2915 | 700 |
| 485 | 20240219 | 103600 | 1174657060 | 2915 | 2915 | 2915 | 2915 | 418 |
| 486 | 20240219 | 103500 | 1173438590 | 2925 | 2910 | 2925 | 2910 | 16825 |
| 487 | 20240219 | 103400 | 1124463605 | 2915 | 2920 | 2920 | 2915 | 4990 |
| 488 | 20240219 | 103300 | 1109917165 | 2925 | 2920 | 2925 | 2920 | 576 |
| 489 | 20240219 | 103200 | 1108235225 | 2925 | 2920 | 2925 | 2920 | 49 |
| 490 | 20240219 | 103100 | 1108091960 | 2920 | 2915 | 2920 | 2915 | 5112 |
| 491 | 20240219 | 103000 | 1093171800 | 2915 | 2915 | 2915 | 2910 | 7477 |
| 492 | 20240219 | 102900 | 1071405480 | 2915 | 2915 | 2920 | 2915 | 1021 |
| 493 | 20240219 | 102800 | 1068429205 | 2920 | 2915 | 2920 | 2915 | 1816 |
| 494 | 20240219 | 102700 | 1063135515 | 2915 | 2915 | 2915 | 2915 | 1026 |
| 495 | 20240219 | 102600 | 1060144725 | 2915 | 2915 | 2920 | 2915 | 1963 |
| 496 | 20240219 | 102500 | 1054422575 | 2915 | 2920 | 2920 | 2915 | 2501 |
| 497 | 20240219 | 102400 | 1047129625 | 2920 | 2915 | 2920 | 2915 | 6392 |
| 498 | 20240219 | 102300 | 1028496810 | 2920 | 2920 | 2925 | 2915 | 7057 |
| 499 | 20240219 | 102200 | 1007890465 | 2925 | 2920 | 2925 | 2920 | 668 |
| 500 | 20240219 | 102100 | 1005937640 | 2925 | 2925 | 2925 | 2920 | 4653 |
| 501 | 20240219 | 102000 | 992350780 | 2925 | 2925 | 2925 | 2920 | 209 |
| 502 | 20240219 | 101900 | 991740455 | 2925 | 2920 | 2925 | 2920 | 2128 |
| 503 | 20240219 | 101800 | 985526680 | 2915 | 2920 | 2920 | 2915 | 1551 |
| 504 | 20240219 | 101700 | 980997770 | 2925 | 2920 | 2925 | 2920 | 81 |
| 505 | 20240219 | 101600 | 980761245 | 2920 | 2930 | 2930 | 2920 | 495 |
| 506 | 20240219 | 101500 | 979315550 | 2920 | 2925 | 2935 | 2920 | 3055 |
| 507 | 20240219 | 101400 | 970373350 | 2920 | 2920 | 2925 | 2920 | 1587 |
| 508 | 20240219 | 101300 | 965739055 | 2925 | 2925 | 2925 | 2925 | 522 |
| 509 | 20240219 | 101200 | 964212205 | 2925 | 2925 | 2925 | 2925 | 462 |
| 510 | 20240219 | 101100 | 962860855 | 2925 | 2920 | 2925 | 2915 | 5207 |
| 511 | 20240219 | 101000 | 947637260 | 2925 | 2920 | 2925 | 2920 | 2531 |
| 512 | 20240219 | 100900 | 940246700 | 2920 | 2925 | 2925 | 2920 | 1697 |
| 513 | 20240219 | 100800 | 935291380 | 2925 | 2925 | 2925 | 2920 | 526 |
| 514 | 20240219 | 100700 | 933755330 | 2925 | 2920 | 2925 | 2920 | 387 |
| 515 | 20240219 | 100600 | 932625285 | 2925 | 2925 | 2930 | 2925 | 6855 |
| 516 | 20240219 | 100500 | 912574405 | 2930 | 2930 | 2930 | 2925 | 426 |
| 517 | 20240219 | 100400 | 911326275 | 2930 | 2930 | 2930 | 2930 | 731 |
| 518 | 20240219 | 100300 | 909184445 | 2930 | 2935 | 2935 | 2925 | 46 |
| 519 | 20240219 | 100200 | 909049670 | 2925 | 2925 | 2935 | 2925 | 5126 |
| 520 | 20240219 | 100100 | 894047060 | 2925 | 2925 | 2925 | 2920 | 314 |
| 521 | 20240219 | 100000 | 893129210 | 2915 | 2925 | 2925 | 2915 | 1160 |
| 522 | 20240219 | 095900 | 889747790 | 2925 | 2925 | 2930 | 2910 | 10871 |
| 523 | 20240219 | 095800 | 858024190 | 2925 | 2930 | 2935 | 2925 | 2039 |
| 524 | 20240219 | 095700 | 852050770 | 2930 | 2935 | 2935 | 2930 | 597 |
| 525 | 20240219 | 095600 | 850301060 | 2930 | 2940 | 2940 | 2930 | 18 |
| 526 | 20240219 | 095500 | 850248160 | 2940 | 2940 | 2940 | 2930 | 158 |
| 527 | 20240219 | 095400 | 849783680 | 2940 | 2940 | 2940 | 2925 | 5010 |
| 528 | 20240219 | 095300 | 835089890 | 2940 | 2940 | 2945 | 2940 | 5250 |
| 529 | 20240219 | 095200 | 819653010 | 2940 | 2945 | 2945 | 2935 | 2772 |
| 530 | 20240219 | 095100 | 811502605 | 2945 | 2935 | 2945 | 2935 | 14635 |
| 531 | 20240219 | 095000 | 768480665 | 2935 | 2930 | 2935 | 2930 | 2906 |
| 532 | 20240219 | 094900 | 759966050 | 2930 | 2930 | 2935 | 2930 | 5574 |
| 533 | 20240219 | 094800 | 743634185 | 2935 | 2935 | 2935 | 2935 | 987 |
| 534 | 20240219 | 094700 | 740737340 | 2935 | 2935 | 2940 | 2935 | 1566 |
| 535 | 20240219 | 094600 | 736141125 | 2935 | 2925 | 2935 | 2925 | 5944 |
| 536 | 20240219 | 094500 | 718712735 | 2925 | 2925 | 2925 | 2925 | 240 |
| 537 | 20240219 | 094400 | 718010735 | 2930 | 2930 | 2930 | 2910 | 4482 |
| 538 | 20240219 | 094300 | 704959165 | 2930 | 2930 | 2930 | 2930 | 407 |
| 539 | 20240219 | 094200 | 703766655 | 2930 | 2910 | 2930 | 2910 | 2245 |
| 540 | 20240219 | 094100 | 697200490 | 2915 | 2915 | 2915 | 2910 | 10712 |
| 541 | 20240219 | 094000 | 666020020 | 2910 | 2925 | 2930 | 2910 | 19978 |
| 542 | 20240219 | 093900 | 607783810 | 2930 | 2925 | 2930 | 2920 | 6728 |
| 543 | 20240219 | 093800 | 588113205 | 2930 | 2930 | 2930 | 2925 | 2397 |
| 544 | 20240219 | 093700 | 581099095 | 2930 | 2925 | 2930 | 2925 | 565 |
| 545 | 20240219 | 093600 | 579446145 | 2925 | 2930 | 2930 | 2925 | 465 |
| 546 | 20240219 | 093500 | 578085270 | 2930 | 2925 | 2935 | 2925 | 1856 |
| 547 | 20240219 | 093400 | 572647395 | 2930 | 2930 | 2930 | 2930 | 1727 |
| 548 | 20240219 | 093300 | 567587285 | 2930 | 2930 | 2930 | 2925 | 1244 |
| 549 | 20240219 | 093200 | 563945715 | 2930 | 2930 | 2930 | 2925 | 1147 |
| 550 | 20240219 | 093100 | 560590185 | 2930 | 2930 | 2930 | 2925 | 1440 |
| 551 | 20240219 | 093000 | 556371670 | 2930 | 2930 | 2930 | 2925 | 618 |
| 552 | 20240219 | 092900 | 554562470 | 2930 | 2925 | 2930 | 2925 | 1111 |
| 553 | 20240219 | 092800 | 551307760 | 2930 | 2925 | 2930 | 2925 | 1806 |
| 554 | 20240219 | 092700 | 546025205 | 2925 | 2925 | 2925 | 2925 | 3992 |
| 555 | 20240219 | 092600 | 534348605 | 2920 | 2930 | 2935 | 2920 | 1612 |
| 556 | 20240219 | 092500 | 529630305 | 2930 | 2930 | 2930 | 2925 | 1385 |
| 557 | 20240219 | 092400 | 525572260 | 2930 | 2930 | 2935 | 2925 | 2328 |
| 558 | 20240219 | 092300 | 518758290 | 2935 | 2930 | 2935 | 2925 | 5957 |
| 559 | 20240219 | 092200 | 501321245 | 2930 | 2920 | 2930 | 2920 | 5923 |
| 560 | 20240219 | 092100 | 483988300 | 2920 | 2925 | 2925 | 2920 | 10429 |
| 561 | 20240219 | 092000 | 453530135 | 2930 | 2930 | 2930 | 2930 | 49 |
| 562 | 20240219 | 091900 | 453386565 | 2930 | 2925 | 2930 | 2920 | 1559 |
| 563 | 20240219 | 091800 | 448827325 | 2925 | 2925 | 2925 | 2925 | 2547 |
| 564 | 20240219 | 091700 | 441377350 | 2925 | 2930 | 2930 | 2920 | 1629 |
| 565 | 20240219 | 091600 | 436612245 | 2925 | 2925 | 2925 | 2920 | 13571 |
| 566 | 20240219 | 091500 | 396922285 | 2925 | 2925 | 2930 | 2925 | 1427 |
| 567 | 20240219 | 091400 | 392746710 | 2930 | 2925 | 2930 | 2925 | 880 |
| 568 | 20240219 | 091300 | 390172210 | 2920 | 2920 | 2920 | 2915 | 4335 |
| 569 | 20240219 | 091200 | 377518010 | 2915 | 2915 | 2920 | 2915 | 5033 |
| 570 | 20240219 | 091100 | 362846700 | 2915 | 2920 | 2920 | 2910 | 3291 |
| 571 | 20240219 | 091000 | 353251880 | 2920 | 2915 | 2925 | 2905 | 4100 |
| 572 | 20240219 | 090900 | 341316690 | 2910 | 2905 | 2915 | 2905 | 13873 |
| 573 | 20240219 | 090800 | 300976345 | 2910 | 2910 | 2910 | 2905 | 333 |
| 574 | 20240219 | 090700 | 300008575 | 2905 | 2905 | 2905 | 2900 | 7115 |
| 575 | 20240219 | 090600 | 279343765 | 2905 | 2905 | 2905 | 2895 | 5038 |
| 576 | 20240219 | 090500 | 264734455 | 2895 | 2905 | 2910 | 2895 | 15465 |
| 577 | 20240219 | 090400 | 219882130 | 2905 | 2915 | 2915 | 2900 | 18169 |
| 578 | 20240219 | 090300 | 167117360 | 2910 | 2925 | 2925 | 2910 | 5626 |
| 579 | 20240219 | 090200 | 150697965 | 2925 | 2920 | 2945 | 2915 | 2695 |
| 580 | 20240219 | 090100 | 142794485 | 2930 | 2915 | 2940 | 2885 | 28463 |
| 581 | 20240219 | 090000 | 60122030 | 2910 | 2945 | 2950 | 2910 | 20389 |