29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 7335 |
| 3 | 20240219 | 183800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 4 | 20240219 | 183700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 5 | 20240219 | 183600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 6 | 20240219 | 183500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 7 | 20240219 | 183400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 8 | 20240219 | 183300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 9 | 20240219 | 183200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 10 | 20240219 | 183100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 11 | 20240219 | 183000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 12 | 20240219 | 182900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 13 | 20240219 | 182800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 14 | 20240219 | 182700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 15 | 20240219 | 182600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 16 | 20240219 | 182500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 17 | 20240219 | 182400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 18 | 20240219 | 182300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 19 | 20240219 | 182200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 20 | 20240219 | 182100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 21 | 20240219 | 182000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 22 | 20240219 | 181900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 23 | 20240219 | 181800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 24 | 20240219 | 181700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 25 | 20240219 | 181600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 26 | 20240219 | 181500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 27 | 20240219 | 181400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 28 | 20240219 | 181300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 29 | 20240219 | 181200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 30 | 20240219 | 181100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 31 | 20240219 | 181000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 32 | 20240219 | 180900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 7335 |
| 33 | 20240219 | 180800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 34 | 20240219 | 180700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 35 | 20240219 | 180600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 36 | 20240219 | 180500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 37 | 20240219 | 180400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 38 | 20240219 | 180300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 39 | 20240219 | 180200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 40 | 20240219 | 180100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 41 | 20240219 | 180000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 42 | 20240219 | 175900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 43 | 20240219 | 175800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 44 | 20240219 | 175700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 45 | 20240219 | 175600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 46 | 20240219 | 175500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 47 | 20240219 | 175400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 48 | 20240219 | 175300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 49 | 20240219 | 175200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 50 | 20240219 | 175100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 51 | 20240219 | 175000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 52 | 20240219 | 174900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 53 | 20240219 | 174800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 54 | 20240219 | 174700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 55 | 20240219 | 174600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 56 | 20240219 | 174500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 57 | 20240219 | 174400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 58 | 20240219 | 174300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 59 | 20240219 | 174200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 60 | 20240219 | 174100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 61 | 20240219 | 174000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 62 | 20240219 | 173900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 7335 |
| 63 | 20240219 | 173800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 64 | 20240219 | 173700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 65 | 20240219 | 173600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 66 | 20240219 | 173500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 67 | 20240219 | 173400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 68 | 20240219 | 173300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 69 | 20240219 | 173200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 70 | 20240219 | 173100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 71 | 20240219 | 173000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 72 | 20240219 | 172900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 73 | 20240219 | 172800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 74 | 20240219 | 172700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 75 | 20240219 | 172600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 76 | 20240219 | 172500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 77 | 20240219 | 172400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 78 | 20240219 | 172300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 79 | 20240219 | 172200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 80 | 20240219 | 172100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 81 | 20240219 | 172000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 82 | 20240219 | 171900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 83 | 20240219 | 171800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 84 | 20240219 | 171700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 85 | 20240219 | 171600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 86 | 20240219 | 171500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 87 | 20240219 | 171400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 88 | 20240219 | 171300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 89 | 20240219 | 171200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 90 | 20240219 | 171100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 91 | 20240219 | 171000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 92 | 20240219 | 170900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 7335 |
| 93 | 20240219 | 170800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 94 | 20240219 | 170700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 95 | 20240219 | 170600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 96 | 20240219 | 170500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 97 | 20240219 | 170400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 98 | 20240219 | 170300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 99 | 20240219 | 170200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 100 | 20240219 | 170100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 101 | 20240219 | 170000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 102 | 20240219 | 165900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 103 | 20240219 | 165800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 104 | 20240219 | 165700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 105 | 20240219 | 165600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 106 | 20240219 | 165500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 107 | 20240219 | 165400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 108 | 20240219 | 165300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 109 | 20240219 | 165200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 110 | 20240219 | 165100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 111 | 20240219 | 165000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 112 | 20240219 | 164900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 113 | 20240219 | 164800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 114 | 20240219 | 164700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 115 | 20240219 | 164600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 116 | 20240219 | 164500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 117 | 20240219 | 164400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 118 | 20240219 | 164300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 119 | 20240219 | 164200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 120 | 20240219 | 164100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 121 | 20240219 | 164000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 122 | 20240219 | 163900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 7335 |
| 123 | 20240219 | 163800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 124 | 20240219 | 163700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 125 | 20240219 | 163600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 126 | 20240219 | 163500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 127 | 20240219 | 163400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 128 | 20240219 | 163300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 129 | 20240219 | 163200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 130 | 20240219 | 163100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 131 | 20240219 | 163000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 132 | 20240219 | 162900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 133 | 20240219 | 162800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 134 | 20240219 | 162700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 135 | 20240219 | 162600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 136 | 20240219 | 162500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 137 | 20240219 | 162400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 138 | 20240219 | 162300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 139 | 20240219 | 162200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 140 | 20240219 | 162100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 141 | 20240219 | 162000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 142 | 20240219 | 161900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 143 | 20240219 | 161800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 144 | 20240219 | 161700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 145 | 20240219 | 161600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 146 | 20240219 | 161500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 147 | 20240219 | 161400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 148 | 20240219 | 161300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 149 | 20240219 | 161200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 150 | 20240219 | 161100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 151 | 20240219 | 161000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 152 | 20240219 | 160900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 7335 |
| 153 | 20240219 | 160800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 154 | 20240219 | 160700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 155 | 20240219 | 160600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 156 | 20240219 | 160500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 157 | 20240219 | 160400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 158 | 20240219 | 160300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 159 | 20240219 | 160200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 160 | 20240219 | 160100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 161 | 20240219 | 160000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 162 | 20240219 | 155900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 163 | 20240219 | 155800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 164 | 20240219 | 155700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 165 | 20240219 | 155600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 166 | 20240219 | 155500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 167 | 20240219 | 155400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 168 | 20240219 | 155300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 169 | 20240219 | 155200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 170 | 20240219 | 155100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 171 | 20240219 | 155000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 172 | 20240219 | 154900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 173 | 20240219 | 154800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 174 | 20240219 | 154700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 175 | 20240219 | 154600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 176 | 20240219 | 154500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 177 | 20240219 | 154400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 178 | 20240219 | 154300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 179 | 20240219 | 154200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 180 | 20240219 | 154100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 181 | 20240219 | 154000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 182 | 20240219 | 153900 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 7335 |
| 183 | 20240219 | 153800 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 184 | 20240219 | 153700 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 185 | 20240219 | 153600 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 186 | 20240219 | 153500 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 187 | 20240219 | 153400 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 188 | 20240219 | 153300 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 189 | 20240219 | 153200 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 190 | 20240219 | 153100 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 0 |
| 191 | 20240219 | 153000 | 4151198560 | 7910 | 7910 | 7910 | 7910 | 7335 |
| 192 | 20240219 | 152900 | 4093178710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 193 | 20240219 | 152800 | 4093178710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 194 | 20240219 | 152700 | 4093178710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 195 | 20240219 | 152600 | 4093178710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 196 | 20240219 | 152500 | 4093178710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 197 | 20240219 | 152400 | 4093178710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 198 | 20240219 | 152300 | 4093178710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 199 | 20240219 | 152200 | 4093178710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 200 | 20240219 | 152100 | 4093178710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 201 | 20240219 | 152000 | 4093178710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 202 | 20240219 | 151900 | 4093178710 | 7880 | 7900 | 7900 | 7880 | 2334 |
| 203 | 20240219 | 151800 | 4074758550 | 7900 | 7900 | 7900 | 7890 | 1315 |
| 204 | 20240219 | 151700 | 4064373310 | 7900 | 7900 | 7900 | 7890 | 1064 |
| 205 | 20240219 | 151600 | 4055970620 | 7900 | 7900 | 7900 | 7890 | 592 |
| 206 | 20240219 | 151500 | 4051295810 | 7900 | 7900 | 7900 | 7890 | 1178 |
| 207 | 20240219 | 151400 | 4041992380 | 7900 | 7890 | 7910 | 7890 | 9544 |
| 208 | 20240219 | 151300 | 3966595780 | 7900 | 7890 | 7900 | 7880 | 1421 |
| 209 | 20240219 | 151200 | 3955381080 | 7890 | 7890 | 7890 | 7870 | 686 |
| 210 | 20240219 | 151100 | 3949969590 | 7890 | 7880 | 7890 | 7870 | 2415 |
| 211 | 20240219 | 151000 | 3930939070 | 7880 | 7880 | 7880 | 7870 | 4353 |
| 212 | 20240219 | 150900 | 3896638770 | 7880 | 7880 | 7880 | 7870 | 4196 |
| 213 | 20240219 | 150800 | 3863600550 | 7880 | 7880 | 7880 | 7870 | 1593 |
| 214 | 20240219 | 150700 | 3851050090 | 7880 | 7880 | 7880 | 7860 | 2193 |
| 215 | 20240219 | 150600 | 3833779800 | 7860 | 7870 | 7880 | 7860 | 1155 |
| 216 | 20240219 | 150500 | 3824700030 | 7860 | 7880 | 7880 | 7860 | 5837 |
| 217 | 20240219 | 150400 | 3778818630 | 7870 | 7880 | 7880 | 7870 | 2152 |
| 218 | 20240219 | 150300 | 3761881210 | 7880 | 7880 | 7890 | 7880 | 953 |
| 219 | 20240219 | 150200 | 3754370390 | 7870 | 7880 | 7880 | 7870 | 1088 |
| 220 | 20240219 | 150100 | 3745797300 | 7880 | 7900 | 7900 | 7880 | 3456 |
| 221 | 20240219 | 150000 | 3718548780 | 7890 | 7900 | 7900 | 7890 | 1538 |
| 222 | 20240219 | 145900 | 3706407150 | 7900 | 7900 | 7900 | 7880 | 2652 |
| 223 | 20240219 | 145800 | 3685479170 | 7900 | 7900 | 7900 | 7890 | 919 |
| 224 | 20240219 | 145700 | 3678219690 | 7890 | 7890 | 7900 | 7890 | 324 |
| 225 | 20240219 | 145600 | 3675661080 | 7890 | 7900 | 7910 | 7890 | 1575 |
| 226 | 20240219 | 145500 | 3663223510 | 7880 | 7880 | 7900 | 7880 | 264 |
| 227 | 20240219 | 145400 | 3661140270 | 7900 | 7880 | 7900 | 7880 | 788 |
| 228 | 20240219 | 145300 | 3654921090 | 7890 | 7880 | 7890 | 7880 | 328 |
| 229 | 20240219 | 145200 | 3652335870 | 7890 | 7880 | 7890 | 7880 | 410 |
| 230 | 20240219 | 145100 | 3649104510 | 7880 | 7880 | 7890 | 7880 | 395 |
| 231 | 20240219 | 145000 | 3645989050 | 7880 | 7890 | 7890 | 7870 | 699 |
| 232 | 20240219 | 144900 | 3640480280 | 7890 | 7890 | 7890 | 7890 | 523 |
| 233 | 20240219 | 144800 | 3636353810 | 7890 | 7890 | 7900 | 7890 | 1137 |
| 234 | 20240219 | 144700 | 3627381860 | 7890 | 7890 | 7900 | 7890 | 433 |
| 235 | 20240219 | 144600 | 3623963800 | 7890 | 7890 | 7900 | 7890 | 331 |
| 236 | 20240219 | 144500 | 3621350620 | 7890 | 7890 | 7900 | 7890 | 404 |
| 237 | 20240219 | 144400 | 3618162620 | 7890 | 7890 | 7890 | 7890 | 46 |
| 238 | 20240219 | 144300 | 3617799680 | 7890 | 7890 | 7890 | 7890 | 654 |
| 239 | 20240219 | 144200 | 3612639620 | 7890 | 7880 | 7890 | 7870 | 1750 |
| 240 | 20240219 | 144100 | 3598839330 | 7880 | 7870 | 7880 | 7870 | 230 |
| 241 | 20240219 | 144000 | 3597028720 | 7870 | 7870 | 7870 | 7860 | 614 |
| 242 | 20240219 | 143900 | 3592197360 | 7860 | 7870 | 7880 | 7860 | 713 |
| 243 | 20240219 | 143800 | 3586585400 | 7880 | 7880 | 7880 | 7870 | 289 |
| 244 | 20240219 | 143700 | 3584309510 | 7880 | 7870 | 7880 | 7870 | 525 |
| 245 | 20240219 | 143600 | 3580177340 | 7870 | 7870 | 7880 | 7870 | 782 |
| 246 | 20240219 | 143500 | 3574022000 | 7870 | 7860 | 7880 | 7860 | 475 |
| 247 | 20240219 | 143400 | 3570283550 | 7860 | 7870 | 7870 | 7860 | 329 |
| 248 | 20240219 | 143300 | 3567695950 | 7880 | 7890 | 7890 | 7880 | 2331 |
| 249 | 20240219 | 143200 | 3549323720 | 7890 | 7890 | 7890 | 7890 | 674 |
| 250 | 20240219 | 143100 | 3544005860 | 7890 | 7890 | 7890 | 7890 | 132 |
| 251 | 20240219 | 143000 | 3542964380 | 7890 | 7910 | 7910 | 7890 | 331 |
| 252 | 20240219 | 142900 | 3540352270 | 7890 | 7890 | 7890 | 7890 | 835 |
| 253 | 20240219 | 142800 | 3533764120 | 7890 | 7890 | 7900 | 7890 | 637 |
| 254 | 20240219 | 142700 | 3528737170 | 7890 | 7900 | 7900 | 7890 | 1083 |
| 255 | 20240219 | 142600 | 3520189530 | 7900 | 7890 | 7900 | 7890 | 290 |
| 256 | 20240219 | 142500 | 3517899360 | 7900 | 7900 | 7900 | 7890 | 234 |
| 257 | 20240219 | 142400 | 3516051200 | 7900 | 7900 | 7900 | 7890 | 573 |
| 258 | 20240219 | 142300 | 3511527100 | 7890 | 7890 | 7900 | 7890 | 1451 |
| 259 | 20240219 | 142200 | 3500070650 | 7890 | 7900 | 7900 | 7890 | 1635 |
| 260 | 20240219 | 142100 | 3487169800 | 7900 | 7900 | 7900 | 7900 | 985 |
| 261 | 20240219 | 142000 | 3479388300 | 7900 | 7910 | 7910 | 7890 | 786 |
| 262 | 20240219 | 141900 | 3473173060 | 7900 | 7900 | 7910 | 7890 | 1264 |
| 263 | 20240219 | 141800 | 3463185920 | 7900 | 7890 | 7910 | 7890 | 201 |
| 264 | 20240219 | 141700 | 3461597640 | 7910 | 7900 | 7910 | 7890 | 2103 |
| 265 | 20240219 | 141600 | 3444977010 | 7900 | 7910 | 7910 | 7900 | 2809 |
| 266 | 20240219 | 141500 | 3422783870 | 7900 | 7910 | 7910 | 7900 | 449 |
| 267 | 20240219 | 141400 | 3419235690 | 7910 | 7900 | 7910 | 7900 | 807 |
| 268 | 20240219 | 141300 | 3412858210 | 7900 | 7910 | 7910 | 7900 | 275 |
| 269 | 20240219 | 141200 | 3410683730 | 7900 | 7900 | 7910 | 7900 | 300 |
| 270 | 20240219 | 141100 | 3408311710 | 7900 | 7900 | 7910 | 7900 | 515 |
| 271 | 20240219 | 141000 | 3404241230 | 7900 | 7890 | 7910 | 7890 | 1300 |
| 272 | 20240219 | 140900 | 3393973080 | 7890 | 7910 | 7910 | 7890 | 2570 |
| 273 | 20240219 | 140800 | 3373668930 | 7910 | 7900 | 7910 | 7890 | 906 |
| 274 | 20240219 | 140700 | 3366510340 | 7910 | 7890 | 7910 | 7890 | 710 |
| 275 | 20240219 | 140600 | 3360901340 | 7890 | 7920 | 7920 | 7890 | 306 |
| 276 | 20240219 | 140500 | 3358482830 | 7920 | 7930 | 7930 | 7920 | 465 |
| 277 | 20240219 | 140400 | 3354798070 | 7930 | 7900 | 7930 | 7900 | 3220 |
| 278 | 20240219 | 140300 | 3329283500 | 7900 | 7920 | 7920 | 7900 | 297 |
| 279 | 20240219 | 140200 | 3326934060 | 7910 | 7890 | 7920 | 7890 | 249 |
| 280 | 20240219 | 140100 | 3324964170 | 7890 | 7920 | 7930 | 7890 | 1094 |
| 281 | 20240219 | 140000 | 3316303100 | 7920 | 7920 | 7920 | 7910 | 1461 |
| 282 | 20240219 | 135900 | 3304737520 | 7910 | 7910 | 7920 | 7910 | 413 |
| 283 | 20240219 | 135800 | 3301468310 | 7920 | 7920 | 7930 | 7920 | 2024 |
| 284 | 20240219 | 135700 | 3285435660 | 7920 | 7900 | 7920 | 7890 | 4804 |
| 285 | 20240219 | 135600 | 3247404270 | 7900 | 7890 | 7900 | 7890 | 354 |
| 286 | 20240219 | 135500 | 3244608980 | 7900 | 7890 | 7910 | 7890 | 4291 |
| 287 | 20240219 | 135400 | 3210694230 | 7900 | 7900 | 7900 | 7890 | 375 |
| 288 | 20240219 | 135300 | 3207732410 | 7890 | 7900 | 7900 | 7890 | 503 |
| 289 | 20240219 | 135200 | 3203759350 | 7890 | 7870 | 7900 | 7870 | 1867 |
| 290 | 20240219 | 135100 | 3189033540 | 7870 | 7870 | 7880 | 7860 | 2973 |
| 291 | 20240219 | 135000 | 3165617250 | 7860 | 7870 | 7870 | 7860 | 204 |
| 292 | 20240219 | 134900 | 3164012070 | 7870 | 7870 | 7870 | 7860 | 311 |
| 293 | 20240219 | 134800 | 3161565560 | 7860 | 7860 | 7870 | 7860 | 319 |
| 294 | 20240219 | 134700 | 3159057120 | 7870 | 7870 | 7870 | 7860 | 842 |
| 295 | 20240219 | 134600 | 3152434210 | 7870 | 7870 | 7870 | 7860 | 309 |
| 296 | 20240219 | 134500 | 3150002470 | 7870 | 7870 | 7880 | 7870 | 480 |
| 297 | 20240219 | 134400 | 3146224820 | 7870 | 7860 | 7870 | 7860 | 1385 |
| 298 | 20240219 | 134300 | 3135338380 | 7860 | 7860 | 7860 | 7860 | 44 |
| 299 | 20240219 | 134200 | 3134992540 | 7860 | 7860 | 7870 | 7860 | 1340 |
| 300 | 20240219 | 134100 | 3124454450 | 7860 | 7870 | 7880 | 7860 | 2278 |
| 301 | 20240219 | 134000 | 3106525380 | 7880 | 7880 | 7880 | 7870 | 346 |
| 302 | 20240219 | 133900 | 3103800020 | 7880 | 7870 | 7880 | 7870 | 773 |
| 303 | 20240219 | 133800 | 3097715880 | 7870 | 7880 | 7880 | 7870 | 1415 |
| 304 | 20240219 | 133700 | 3086567150 | 7880 | 7880 | 7880 | 7870 | 1606 |
| 305 | 20240219 | 133600 | 3073912160 | 7880 | 7890 | 7890 | 7870 | 556 |
| 306 | 20240219 | 133500 | 3069534250 | 7880 | 7870 | 7890 | 7870 | 2420 |
| 307 | 20240219 | 133400 | 3050464740 | 7870 | 7870 | 7870 | 7870 | 662 |
| 308 | 20240219 | 133300 | 3045254800 | 7870 | 7870 | 7870 | 7870 | 1626 |
| 309 | 20240219 | 133200 | 3032458180 | 7880 | 7880 | 7880 | 7880 | 828 |
| 310 | 20240219 | 133100 | 3025933540 | 7890 | 7880 | 7890 | 7880 | 516 |
| 311 | 20240219 | 133000 | 3021867360 | 7890 | 7880 | 7890 | 7880 | 902 |
| 312 | 20240219 | 132900 | 3014759100 | 7880 | 7880 | 7880 | 7880 | 308 |
| 313 | 20240219 | 132800 | 3012332060 | 7880 | 7880 | 7880 | 7880 | 218 |
| 314 | 20240219 | 132700 | 3010614220 | 7880 | 7900 | 7900 | 7880 | 4375 |
| 315 | 20240219 | 132600 | 2976119740 | 7890 | 7880 | 7900 | 7880 | 3336 |
| 316 | 20240219 | 132500 | 2949771940 | 7890 | 7880 | 7890 | 7880 | 2418 |
| 317 | 20240219 | 132400 | 2930700420 | 7880 | 7880 | 7880 | 7880 | 326 |
| 318 | 20240219 | 132300 | 2928131540 | 7890 | 7890 | 7900 | 7890 | 1822 |
| 319 | 20240219 | 132200 | 2913755950 | 7900 | 7880 | 7900 | 7880 | 2694 |
| 320 | 20240219 | 132100 | 2892496820 | 7880 | 7870 | 7890 | 7870 | 5217 |
| 321 | 20240219 | 132000 | 2851386130 | 7880 | 7870 | 7880 | 7870 | 583 |
| 322 | 20240219 | 131900 | 2846792440 | 7870 | 7870 | 7880 | 7860 | 247 |
| 323 | 20240219 | 131800 | 2844848920 | 7890 | 7860 | 7890 | 7860 | 41 |
| 324 | 20240219 | 131700 | 2844526600 | 7890 | 7860 | 7890 | 7860 | 1116 |
| 325 | 20240219 | 131600 | 2835722870 | 7860 | 7890 | 7900 | 7860 | 2019 |
| 326 | 20240219 | 131500 | 2819788960 | 7890 | 7870 | 7890 | 7860 | 4722 |
| 327 | 20240219 | 131400 | 2782567110 | 7860 | 7860 | 7870 | 7840 | 4110 |
| 328 | 20240219 | 131300 | 2750274850 | 7850 | 7840 | 7850 | 7840 | 1255 |
| 329 | 20240219 | 131200 | 2740424870 | 7850 | 7840 | 7850 | 7840 | 283 |
| 330 | 20240219 | 131100 | 2738205630 | 7850 | 7850 | 7850 | 7840 | 261 |
| 331 | 20240219 | 131000 | 2736159030 | 7840 | 7840 | 7850 | 7840 | 534 |
| 332 | 20240219 | 130900 | 2731968560 | 7850 | 7830 | 7850 | 7830 | 244 |
| 333 | 20240219 | 130800 | 2730055700 | 7830 | 7850 | 7850 | 7830 | 355 |
| 334 | 20240219 | 130700 | 2727269710 | 7860 | 7840 | 7860 | 7830 | 800 |
| 335 | 20240219 | 130600 | 2720996240 | 7840 | 7860 | 7860 | 7840 | 1673 |
| 336 | 20240219 | 130500 | 2707857460 | 7860 | 7890 | 7890 | 7860 | 470 |
| 337 | 20240219 | 130400 | 2704155010 | 7890 | 7830 | 7890 | 7830 | 2164 |
| 338 | 20240219 | 130300 | 2687164920 | 7840 | 7860 | 7860 | 7830 | 282 |
| 339 | 20240219 | 130200 | 2684955460 | 7850 | 7870 | 7900 | 7840 | 2464 |
| 340 | 20240219 | 130100 | 2665573500 | 7910 | 7840 | 7910 | 7820 | 38429 |
| 341 | 20240219 | 130000 | 2362522740 | 7830 | 7830 | 7840 | 7820 | 1037 |
| 342 | 20240219 | 125900 | 2354399400 | 7830 | 7820 | 7830 | 7820 | 2743 |
| 343 | 20240219 | 125800 | 2332932960 | 7820 | 7810 | 7820 | 7810 | 11 |
| 344 | 20240219 | 125700 | 2332847040 | 7820 | 7820 | 7820 | 7810 | 1176 |
| 345 | 20240219 | 125600 | 2323658460 | 7810 | 7810 | 7810 | 7800 | 355 |
| 346 | 20240219 | 125500 | 2320885920 | 7800 | 7800 | 7810 | 7800 | 1392 |
| 347 | 20240219 | 125400 | 2310016220 | 7800 | 7810 | 7810 | 7800 | 597 |
| 348 | 20240219 | 125300 | 2305354480 | 7810 | 7830 | 7840 | 7810 | 3345 |
| 349 | 20240219 | 125200 | 2279167400 | 7840 | 7850 | 7850 | 7830 | 561 |
| 350 | 20240219 | 125100 | 2274767440 | 7850 | 7820 | 7850 | 7810 | 12541 |
| 351 | 20240219 | 125000 | 2176423700 | 7820 | 7830 | 7830 | 7820 | 2299 |
| 352 | 20240219 | 124900 | 2158438100 | 7830 | 7820 | 7830 | 7810 | 4361 |
| 353 | 20240219 | 124800 | 2124303790 | 7830 | 7810 | 7830 | 7800 | 2012 |
| 354 | 20240219 | 124700 | 2108575020 | 7800 | 7800 | 7810 | 7790 | 615 |
| 355 | 20240219 | 124600 | 2103779350 | 7800 | 7780 | 7800 | 7780 | 221 |
| 356 | 20240219 | 124500 | 2102058860 | 7780 | 7790 | 7790 | 7760 | 1205 |
| 357 | 20240219 | 124400 | 2092680180 | 7800 | 7790 | 7810 | 7790 | 541 |
| 358 | 20240219 | 124300 | 2088459830 | 7790 | 7810 | 7810 | 7790 | 988 |
| 359 | 20240219 | 124200 | 2080753830 | 7810 | 7810 | 7810 | 7800 | 1281 |
| 360 | 20240219 | 124100 | 2070756890 | 7820 | 7820 | 7820 | 7810 | 623 |
| 361 | 20240219 | 124000 | 2065887300 | 7810 | 7840 | 7840 | 7810 | 3440 |
| 362 | 20240219 | 123900 | 2038959060 | 7830 | 7800 | 7830 | 7800 | 6563 |
| 363 | 20240219 | 123800 | 1987596330 | 7810 | 7820 | 7820 | 7800 | 2425 |
| 364 | 20240219 | 123700 | 1968636480 | 7820 | 7800 | 7820 | 7790 | 12756 |
| 365 | 20240219 | 123600 | 1869102580 | 7790 | 7780 | 7800 | 7780 | 8307 |
| 366 | 20240219 | 123500 | 1804437240 | 7770 | 7770 | 7770 | 7770 | 1056 |
| 367 | 20240219 | 123400 | 1796232120 | 7770 | 7770 | 7780 | 7770 | 1445 |
| 368 | 20240219 | 123300 | 1785000560 | 7770 | 7770 | 7780 | 7770 | 112 |
| 369 | 20240219 | 123200 | 1784129810 | 7770 | 7780 | 7790 | 7770 | 2797 |
| 370 | 20240219 | 123100 | 1762366030 | 7790 | 7780 | 7790 | 7780 | 794 |
| 371 | 20240219 | 123000 | 1756183110 | 7780 | 7780 | 7790 | 7770 | 276 |
| 372 | 20240219 | 122900 | 1754036180 | 7780 | 7780 | 7790 | 7780 | 2070 |
| 373 | 20240219 | 122800 | 1737929670 | 7780 | 7760 | 7780 | 7760 | 3059 |
| 374 | 20240219 | 122700 | 1714148860 | 7760 | 7750 | 7760 | 7750 | 1704 |
| 375 | 20240219 | 122600 | 1700930920 | 7750 | 7760 | 7760 | 7750 | 335 |
| 376 | 20240219 | 122500 | 1698331810 | 7750 | 7750 | 7750 | 7750 | 41 |
| 377 | 20240219 | 122400 | 1698014060 | 7760 | 7750 | 7760 | 7750 | 1646 |
| 378 | 20240219 | 122300 | 1685253570 | 7750 | 7750 | 7750 | 7740 | 220 |
| 379 | 20240219 | 122200 | 1683550000 | 7750 | 7750 | 7750 | 7740 | 670 |
| 380 | 20240219 | 122100 | 1678357800 | 7760 | 7750 | 7760 | 7740 | 506 |
| 381 | 20240219 | 122000 | 1674434390 | 7750 | 7750 | 7770 | 7750 | 2741 |
| 382 | 20240219 | 121900 | 1653171220 | 7750 | 7740 | 7750 | 7740 | 2002 |
| 383 | 20240219 | 121800 | 1637670720 | 7720 | 7750 | 7750 | 7710 | 2354 |
| 384 | 20240219 | 121700 | 1619440290 | 7740 | 7740 | 7750 | 7710 | 562 |
| 385 | 20240219 | 121600 | 1615090160 | 7740 | 7730 | 7740 | 7700 | 1409 |
| 386 | 20240219 | 121500 | 1604190820 | 7700 | 7720 | 7730 | 7700 | 315 |
| 387 | 20240219 | 121400 | 1601756960 | 7720 | 7690 | 7720 | 7690 | 646 |
| 388 | 20240219 | 121300 | 1596775270 | 7690 | 7690 | 7690 | 7690 | 18 |
| 389 | 20240219 | 121200 | 1596636850 | 7690 | 7710 | 7710 | 7690 | 793 |
| 390 | 20240219 | 121100 | 1590538460 | 7710 | 7700 | 7710 | 7690 | 694 |
| 391 | 20240219 | 121000 | 1585191650 | 7690 | 7700 | 7710 | 7690 | 241 |
| 392 | 20240219 | 120900 | 1583336630 | 7700 | 7710 | 7710 | 7700 | 1189 |
| 393 | 20240219 | 120800 | 1574174340 | 7720 | 7720 | 7730 | 7710 | 1620 |
| 394 | 20240219 | 120700 | 1561666910 | 7730 | 7720 | 7730 | 7710 | 2093 |
| 395 | 20240219 | 120600 | 1545502900 | 7720 | 7690 | 7720 | 7690 | 1697 |
| 396 | 20240219 | 120500 | 1532426390 | 7690 | 7690 | 7710 | 7690 | 537 |
| 397 | 20240219 | 120400 | 1528289070 | 7690 | 7710 | 7710 | 7690 | 283 |
| 398 | 20240219 | 120300 | 1526108840 | 7690 | 7690 | 7690 | 7690 | 329 |
| 399 | 20240219 | 120200 | 1523578830 | 7690 | 7680 | 7690 | 7680 | 52 |
| 400 | 20240219 | 120100 | 1523179300 | 7680 | 7680 | 7700 | 7680 | 629 |
| 401 | 20240219 | 120000 | 1518341200 | 7680 | 7680 | 7680 | 7680 | 2 |
| 402 | 20240219 | 115900 | 1518325840 | 7680 | 7680 | 7690 | 7680 | 59 |
| 403 | 20240219 | 115800 | 1517872520 | 7680 | 7690 | 7700 | 7680 | 614 |
| 404 | 20240219 | 115700 | 1513147690 | 7690 | 7690 | 7690 | 7690 | 76 |
| 405 | 20240219 | 115600 | 1512563250 | 7680 | 7680 | 7680 | 7680 | 79 |
| 406 | 20240219 | 115500 | 1511956530 | 7680 | 7680 | 7700 | 7680 | 556 |
| 407 | 20240219 | 115400 | 1507679240 | 7680 | 7690 | 7700 | 7680 | 2073 |
| 408 | 20240219 | 115300 | 1491738390 | 7690 | 7680 | 7690 | 7680 | 48 |
| 409 | 20240219 | 115200 | 1491369740 | 7680 | 7690 | 7690 | 7680 | 136 |
| 410 | 20240219 | 115100 | 1490325170 | 7700 | 7680 | 7700 | 7680 | 500 |
| 411 | 20240219 | 115000 | 1486478360 | 7680 | 7680 | 7680 | 7680 | 210 |
| 412 | 20240219 | 114900 | 1484865560 | 7680 | 7680 | 7690 | 7680 | 37 |
| 413 | 20240219 | 114800 | 1484581350 | 7680 | 7680 | 7690 | 7680 | 693 |
| 414 | 20240219 | 114700 | 1479254970 | 7690 | 7690 | 7690 | 7690 | 0 |
| 415 | 20240219 | 114600 | 1479254970 | 7690 | 7680 | 7690 | 7680 | 153 |
| 416 | 20240219 | 114500 | 1478079900 | 7680 | 7680 | 7700 | 7680 | 621 |
| 417 | 20240219 | 114400 | 1473302910 | 7680 | 7690 | 7690 | 7680 | 25 |
| 418 | 20240219 | 114300 | 1473110860 | 7690 | 7700 | 7710 | 7680 | 6670 |
| 419 | 20240219 | 114200 | 1421859270 | 7700 | 7690 | 7730 | 7690 | 500 |
| 420 | 20240219 | 114100 | 1417999840 | 7690 | 7710 | 7710 | 7690 | 43 |
| 421 | 20240219 | 114000 | 1417669150 | 7710 | 7690 | 7710 | 7690 | 52 |
| 422 | 20240219 | 113900 | 1417269240 | 7690 | 7700 | 7700 | 7690 | 144 |
| 423 | 20240219 | 113800 | 1416161000 | 7730 | 7700 | 7730 | 7700 | 431 |
| 424 | 20240219 | 113700 | 1412831970 | 7700 | 7690 | 7700 | 7690 | 28 |
| 425 | 20240219 | 113600 | 1412616560 | 7690 | 7690 | 7700 | 7690 | 94 |
| 426 | 20240219 | 113500 | 1411893680 | 7690 | 7690 | 7730 | 7690 | 686 |
| 427 | 20240219 | 113400 | 1406604760 | 7690 | 7690 | 7690 | 7690 | 1501 |
| 428 | 20240219 | 113300 | 1395062070 | 7690 | 7690 | 7690 | 7690 | 83 |
| 429 | 20240219 | 113200 | 1394423800 | 7690 | 7690 | 7720 | 7690 | 497 |
| 430 | 20240219 | 113100 | 1390593830 | 7700 | 7690 | 7700 | 7690 | 311 |
| 431 | 20240219 | 113000 | 1388199260 | 7700 | 7690 | 7700 | 7680 | 1030 |
| 432 | 20240219 | 112900 | 1380268750 | 7690 | 7690 | 7700 | 7680 | 631 |
| 433 | 20240219 | 112800 | 1375414340 | 7680 | 7690 | 7690 | 7680 | 75 |
| 434 | 20240219 | 112700 | 1374837880 | 7690 | 7680 | 7690 | 7680 | 257 |
| 435 | 20240219 | 112600 | 1372863270 | 7680 | 7690 | 7690 | 7680 | 421 |
| 436 | 20240219 | 112500 | 1369625880 | 7690 | 7690 | 7700 | 7690 | 589 |
| 437 | 20240219 | 112400 | 1365092570 | 7690 | 7690 | 7700 | 7680 | 226 |
| 438 | 20240219 | 112300 | 1363354910 | 7690 | 7690 | 7690 | 7680 | 61 |
| 439 | 20240219 | 112200 | 1362886370 | 7700 | 7690 | 7720 | 7680 | 690 |
| 440 | 20240219 | 112100 | 1357573410 | 7690 | 7690 | 7690 | 7690 | 146 |
| 441 | 20240219 | 112000 | 1356450670 | 7680 | 7670 | 7680 | 7670 | 39 |
| 442 | 20240219 | 111900 | 1356151240 | 7680 | 7680 | 7690 | 7670 | 2731 |
| 443 | 20240219 | 111800 | 1335179600 | 7690 | 7690 | 7690 | 7690 | 921 |
| 444 | 20240219 | 111700 | 1328097110 | 7690 | 7700 | 7700 | 7690 | 130 |
| 445 | 20240219 | 111600 | 1327096400 | 7690 | 7690 | 7700 | 7690 | 376 |
| 446 | 20240219 | 111500 | 1324204900 | 7690 | 7690 | 7710 | 7690 | 415 |
| 447 | 20240219 | 111400 | 1321005750 | 7700 | 7700 | 7710 | 7700 | 6896 |
| 448 | 20240219 | 111300 | 1267904900 | 7700 | 7700 | 7700 | 7700 | 190 |
| 449 | 20240219 | 111200 | 1266441900 | 7700 | 7710 | 7720 | 7700 | 444 |
| 450 | 20240219 | 111100 | 1263019010 | 7700 | 7710 | 7710 | 7700 | 66 |
| 451 | 20240219 | 111000 | 1262510440 | 7710 | 7700 | 7710 | 7700 | 226 |
| 452 | 20240219 | 110900 | 1260770120 | 7700 | 7710 | 7720 | 7700 | 2513 |
| 453 | 20240219 | 110800 | 1241391090 | 7710 | 7710 | 7710 | 7710 | 19 |
| 454 | 20240219 | 110700 | 1241244600 | 7710 | 7710 | 7710 | 7710 | 62 |
| 455 | 20240219 | 110600 | 1240766580 | 7710 | 7720 | 7720 | 7710 | 624 |
| 456 | 20240219 | 110500 | 1235951630 | 7710 | 7710 | 7720 | 7710 | 73 |
| 457 | 20240219 | 110400 | 1235388790 | 7710 | 7710 | 7710 | 7710 | 518 |
| 458 | 20240219 | 110300 | 1231395010 | 7710 | 7710 | 7730 | 7710 | 257 |
| 459 | 20240219 | 110200 | 1229413260 | 7730 | 7730 | 7730 | 7730 | 37 |
| 460 | 20240219 | 110100 | 1229127250 | 7720 | 7710 | 7720 | 7710 | 1106 |
| 461 | 20240219 | 110000 | 1220589020 | 7710 | 7710 | 7720 | 7710 | 221 |
| 462 | 20240219 | 105900 | 1218885090 | 7710 | 7720 | 7720 | 7710 | 163 |
| 463 | 20240219 | 105800 | 1217627020 | 7720 | 7710 | 7720 | 7710 | 34 |
| 464 | 20240219 | 105700 | 1217364820 | 7720 | 7710 | 7720 | 7710 | 196 |
| 465 | 20240219 | 105600 | 1215853050 | 7710 | 7730 | 7730 | 7710 | 1225 |
| 466 | 20240219 | 105500 | 1206388650 | 7720 | 7720 | 7720 | 7720 | 578 |
| 467 | 20240219 | 105400 | 1201926490 | 7720 | 7720 | 7720 | 7720 | 10 |
| 468 | 20240219 | 105300 | 1201849290 | 7720 | 7720 | 7730 | 7720 | 280 |
| 469 | 20240219 | 105200 | 1199687180 | 7720 | 7720 | 7720 | 7720 | 71 |
| 470 | 20240219 | 105100 | 1199139060 | 7710 | 7720 | 7720 | 7710 | 54 |
| 471 | 20240219 | 105000 | 1198722660 | 7710 | 7710 | 7710 | 7710 | 236 |
| 472 | 20240219 | 104900 | 1196903100 | 7730 | 7720 | 7730 | 7720 | 2199 |
| 473 | 20240219 | 104800 | 1179905340 | 7710 | 7710 | 7710 | 7710 | 89 |
| 474 | 20240219 | 104700 | 1179219150 | 7710 | 7720 | 7720 | 7710 | 211 |
| 475 | 20240219 | 104600 | 1177592050 | 7720 | 7720 | 7720 | 7720 | 553 |
| 476 | 20240219 | 104500 | 1173322890 | 7720 | 7720 | 7720 | 7720 | 29 |
| 477 | 20240219 | 104400 | 1173099010 | 7720 | 7720 | 7720 | 7720 | 211 |
| 478 | 20240219 | 104300 | 1171470090 | 7720 | 7730 | 7730 | 7720 | 193 |
| 479 | 20240219 | 104200 | 1169978590 | 7730 | 7720 | 7730 | 7720 | 578 |
| 480 | 20240219 | 104100 | 1165510950 | 7720 | 7720 | 7720 | 7720 | 98 |
| 481 | 20240219 | 104000 | 1164754390 | 7720 | 7730 | 7730 | 7720 | 676 |
| 482 | 20240219 | 103900 | 1159530620 | 7730 | 7720 | 7730 | 7710 | 877 |
| 483 | 20240219 | 103800 | 1152764440 | 7720 | 7720 | 7720 | 7720 | 38 |
| 484 | 20240219 | 103700 | 1152471080 | 7710 | 7710 | 7720 | 7710 | 953 |
| 485 | 20240219 | 103600 | 1145116490 | 7720 | 7720 | 7720 | 7720 | 193 |
| 486 | 20240219 | 103500 | 1143626530 | 7710 | 7710 | 7720 | 7710 | 41 |
| 487 | 20240219 | 103400 | 1143310410 | 7710 | 7720 | 7720 | 7710 | 301 |
| 488 | 20240219 | 103300 | 1140988840 | 7720 | 7720 | 7720 | 7720 | 16 |
| 489 | 20240219 | 103200 | 1140865320 | 7720 | 7720 | 7720 | 7720 | 30 |
| 490 | 20240219 | 103100 | 1140633720 | 7720 | 7720 | 7720 | 7720 | 235 |
| 491 | 20240219 | 103000 | 1138819520 | 7720 | 7720 | 7720 | 7720 | 42 |
| 492 | 20240219 | 102900 | 1138495280 | 7720 | 7720 | 7720 | 7720 | 30 |
| 493 | 20240219 | 102800 | 1138263680 | 7720 | 7710 | 7720 | 7710 | 172 |
| 494 | 20240219 | 102700 | 1136937500 | 7710 | 7720 | 7720 | 7710 | 82 |
| 495 | 20240219 | 102600 | 1136305090 | 7720 | 7720 | 7720 | 7720 | 43 |
| 496 | 20240219 | 102500 | 1135973130 | 7730 | 7720 | 7730 | 7720 | 135 |
| 497 | 20240219 | 102400 | 1134930260 | 7720 | 7710 | 7730 | 7710 | 254 |
| 498 | 20240219 | 102300 | 1132971700 | 7710 | 7720 | 7720 | 7710 | 1525 |
| 499 | 20240219 | 102200 | 1121208220 | 7710 | 7720 | 7730 | 7710 | 569 |
| 500 | 20240219 | 102100 | 1116815960 | 7710 | 7710 | 7710 | 7710 | 220 |
| 501 | 20240219 | 102000 | 1115119760 | 7730 | 7710 | 7730 | 7710 | 143 |
| 502 | 20240219 | 101900 | 1114015150 | 7720 | 7710 | 7720 | 7710 | 173 |
| 503 | 20240219 | 101800 | 1112680180 | 7700 | 7700 | 7720 | 7700 | 527 |
| 504 | 20240219 | 101700 | 1108617320 | 7700 | 7710 | 7710 | 7700 | 1046 |
| 505 | 20240219 | 101600 | 1100553080 | 7700 | 7700 | 7710 | 7700 | 734 |
| 506 | 20240219 | 101500 | 1094896080 | 7700 | 7700 | 7710 | 7700 | 1724 |
| 507 | 20240219 | 101400 | 1081620280 | 7700 | 7700 | 7700 | 7700 | 136 |
| 508 | 20240219 | 101300 | 1080573080 | 7700 | 7700 | 7710 | 7700 | 10139 |
| 509 | 20240219 | 101200 | 1002502340 | 7710 | 7720 | 7720 | 7700 | 3616 |
| 510 | 20240219 | 101100 | 974620070 | 7710 | 7720 | 7720 | 7710 | 227 |
| 511 | 20240219 | 101000 | 972868090 | 7720 | 7700 | 7720 | 7700 | 900 |
| 512 | 20240219 | 100900 | 965927270 | 7700 | 7720 | 7720 | 7700 | 1520 |
| 513 | 20240219 | 100800 | 954203400 | 7710 | 7720 | 7720 | 7710 | 337 |
| 514 | 20240219 | 100700 | 951604510 | 7720 | 7710 | 7720 | 7710 | 161 |
| 515 | 20240219 | 100600 | 950362600 | 7700 | 7720 | 7720 | 7700 | 424 |
| 516 | 20240219 | 100500 | 947093440 | 7710 | 7710 | 7720 | 7710 | 1168 |
| 517 | 20240219 | 100400 | 938077810 | 7740 | 7710 | 7740 | 7710 | 1486 |
| 518 | 20240219 | 100300 | 926607740 | 7710 | 7710 | 7710 | 7700 | 259 |
| 519 | 20240219 | 100200 | 924611420 | 7710 | 7700 | 7710 | 7700 | 305 |
| 520 | 20240219 | 100100 | 922261910 | 7700 | 7710 | 7710 | 7700 | 244 |
| 521 | 20240219 | 100000 | 920381090 | 7700 | 7700 | 7710 | 7700 | 1041 |
| 522 | 20240219 | 095900 | 912363380 | 7700 | 7710 | 7710 | 7700 | 126 |
| 523 | 20240219 | 095800 | 911393140 | 7710 | 7700 | 7710 | 7700 | 276 |
| 524 | 20240219 | 095700 | 909267380 | 7700 | 7730 | 7730 | 7700 | 4409 |
| 525 | 20240219 | 095600 | 875310880 | 7730 | 7720 | 7730 | 7710 | 823 |
| 526 | 20240219 | 095500 | 868951420 | 7720 | 7730 | 7730 | 7720 | 1824 |
| 527 | 20240219 | 095400 | 854857180 | 7730 | 7740 | 7740 | 7730 | 729 |
| 528 | 20240219 | 095300 | 849220820 | 7740 | 7720 | 7740 | 7720 | 547 |
| 529 | 20240219 | 095200 | 844994020 | 7720 | 7730 | 7730 | 7710 | 283 |
| 530 | 20240219 | 095100 | 842810860 | 7730 | 7740 | 7740 | 7700 | 8017 |
| 531 | 20240219 | 095000 | 780942600 | 7730 | 7730 | 7740 | 7730 | 419 |
| 532 | 20240219 | 094900 | 777702870 | 7730 | 7740 | 7740 | 7730 | 472 |
| 533 | 20240219 | 094800 | 774050450 | 7740 | 7740 | 7740 | 7740 | 73 |
| 534 | 20240219 | 094700 | 773485430 | 7740 | 7740 | 7750 | 7740 | 34 |
| 535 | 20240219 | 094600 | 773222220 | 7740 | 7750 | 7750 | 7730 | 2845 |
| 536 | 20240219 | 094500 | 751210970 | 7750 | 7760 | 7760 | 7750 | 210 |
| 537 | 20240219 | 094400 | 749583340 | 7760 | 7760 | 7770 | 7750 | 389 |
| 538 | 20240219 | 094300 | 746564900 | 7760 | 7760 | 7760 | 7750 | 698 |
| 539 | 20240219 | 094200 | 741149360 | 7760 | 7760 | 7760 | 7750 | 680 |
| 540 | 20240219 | 094100 | 735874300 | 7750 | 7760 | 7760 | 7750 | 360 |
| 541 | 20240219 | 094000 | 733083240 | 7750 | 7740 | 7760 | 7740 | 1268 |
| 542 | 20240219 | 093900 | 723249710 | 7740 | 7770 | 7780 | 7740 | 11891 |
| 543 | 20240219 | 093800 | 631144450 | 7770 | 7770 | 7770 | 7760 | 966 |
| 544 | 20240219 | 093700 | 623638720 | 7770 | 7790 | 7790 | 7770 | 1256 |
| 545 | 20240219 | 093600 | 613876620 | 7790 | 7780 | 7800 | 7780 | 2495 |
| 546 | 20240219 | 093500 | 594442480 | 7790 | 7790 | 7790 | 7790 | 578 |
| 547 | 20240219 | 093400 | 589939860 | 7780 | 7790 | 7790 | 7780 | 1899 |
| 548 | 20240219 | 093300 | 575147010 | 7790 | 7800 | 7800 | 7790 | 1411 |
| 549 | 20240219 | 093200 | 564144520 | 7800 | 7780 | 7810 | 7780 | 17244 |
| 550 | 20240219 | 093100 | 429671030 | 7780 | 7770 | 7780 | 7770 | 504 |
| 551 | 20240219 | 093000 | 425749940 | 7770 | 7780 | 7780 | 7760 | 149 |
| 552 | 20240219 | 092900 | 424591430 | 7760 | 7750 | 7780 | 7750 | 879 |
| 553 | 20240219 | 092800 | 417773440 | 7760 | 7760 | 7760 | 7760 | 1285 |
| 554 | 20240219 | 092700 | 407801840 | 7770 | 7770 | 7770 | 7760 | 1595 |
| 555 | 20240219 | 092600 | 395408720 | 7770 | 7760 | 7770 | 7760 | 2194 |
| 556 | 20240219 | 092500 | 378366460 | 7760 | 7770 | 7780 | 7760 | 1617 |
| 557 | 20240219 | 092400 | 365803110 | 7780 | 7780 | 7780 | 7770 | 117 |
| 558 | 20240219 | 092300 | 364892860 | 7780 | 7790 | 7790 | 7770 | 2559 |
| 559 | 20240219 | 092200 | 344989440 | 7790 | 7760 | 7810 | 7760 | 10257 |
| 560 | 20240219 | 092100 | 265156470 | 7750 | 7750 | 7760 | 7750 | 1410 |
| 561 | 20240219 | 092000 | 254223970 | 7750 | 7730 | 7760 | 7730 | 1263 |
| 562 | 20240219 | 091900 | 244435670 | 7730 | 7750 | 7750 | 7730 | 831 |
| 563 | 20240219 | 091800 | 237995610 | 7750 | 7750 | 7750 | 7750 | 1325 |
| 564 | 20240219 | 091700 | 227726860 | 7750 | 7750 | 7770 | 7750 | 3248 |
| 565 | 20240219 | 091600 | 202531520 | 7750 | 7740 | 7750 | 7730 | 1321 |
| 566 | 20240219 | 091500 | 192302430 | 7740 | 7750 | 7760 | 7740 | 1235 |
| 567 | 20240219 | 091400 | 182736550 | 7750 | 7740 | 7750 | 7740 | 1514 |
| 568 | 20240219 | 091300 | 171013680 | 7730 | 7720 | 7740 | 7720 | 2048 |
| 569 | 20240219 | 091200 | 155192750 | 7710 | 7730 | 7730 | 7710 | 1819 |
| 570 | 20240219 | 091100 | 141144600 | 7710 | 7720 | 7730 | 7710 | 625 |
| 571 | 20240219 | 091000 | 136314190 | 7730 | 7720 | 7730 | 7710 | 1229 |
| 572 | 20240219 | 090900 | 126823810 | 7720 | 7730 | 7730 | 7720 | 1010 |
| 573 | 20240219 | 090800 | 119020990 | 7730 | 7720 | 7730 | 7710 | 246 |
| 574 | 20240219 | 090700 | 117120650 | 7730 | 7730 | 7730 | 7710 | 623 |
| 575 | 20240219 | 090600 | 112305380 | 7740 | 7710 | 7740 | 7700 | 4154 |
| 576 | 20240219 | 090500 | 80273630 | 7700 | 7700 | 7700 | 7700 | 1767 |
| 577 | 20240219 | 090400 | 66667730 | 7660 | 7680 | 7700 | 7660 | 4426 |
| 578 | 20240219 | 090300 | 32646230 | 7690 | 7680 | 7690 | 7680 | 323 |
| 579 | 20240219 | 090200 | 30162380 | 7660 | 7660 | 7660 | 7660 | 9 |
| 580 | 20240219 | 090100 | 30093440 | 7700 | 7650 | 7700 | 7650 | 2666 |
| 581 | 20240219 | 090000 | 9594440 | 7680 | 7680 | 7680 | 7660 | 1250 |