28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 6468 |
| 3 | 20240219 | 183600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20240219 | 183500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20240219 | 183400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20240219 | 183300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20240219 | 183200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20240219 | 183100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20240219 | 183000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20240219 | 182900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20240219 | 182800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20240219 | 182700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20240219 | 182600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20240219 | 182500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20240219 | 182400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20240219 | 182300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20240219 | 182200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20240219 | 182100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20240219 | 182000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20240219 | 181900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20240219 | 181800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20240219 | 181700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20240219 | 181600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20240219 | 181500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20240219 | 181400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20240219 | 181300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20240219 | 181200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20240219 | 181100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20240219 | 181000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20240219 | 180900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20240219 | 180800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20240219 | 180700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 6468 |
| 33 | 20240219 | 180600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20240219 | 180500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20240219 | 180400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20240219 | 180300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20240219 | 180200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20240219 | 180100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20240219 | 180000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20240219 | 175900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20240219 | 175800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20240219 | 175700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20240219 | 175600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20240219 | 175500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20240219 | 175400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20240219 | 175300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20240219 | 175200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20240219 | 175100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20240219 | 175000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20240219 | 174900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20240219 | 174800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20240219 | 174700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20240219 | 174600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20240219 | 174500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20240219 | 174400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20240219 | 174300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20240219 | 174200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20240219 | 174100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20240219 | 174000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20240219 | 173900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20240219 | 173800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20240219 | 173700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 6468 |
| 63 | 20240219 | 173600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20240219 | 173500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20240219 | 173400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20240219 | 173300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20240219 | 173200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20240219 | 173100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20240219 | 173000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20240219 | 172900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20240219 | 172800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20240219 | 172700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20240219 | 172600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20240219 | 172500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20240219 | 172400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20240219 | 172300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20240219 | 172200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20240219 | 172100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20240219 | 172000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20240219 | 171900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20240219 | 171800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20240219 | 171700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20240219 | 171600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20240219 | 171500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20240219 | 171400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20240219 | 171300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20240219 | 171200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20240219 | 171100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20240219 | 171000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20240219 | 170900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20240219 | 170800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20240219 | 170700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 6468 |
| 93 | 20240219 | 170600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20240219 | 170500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20240219 | 170400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20240219 | 170300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20240219 | 170200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20240219 | 170100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20240219 | 170000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20240219 | 165900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20240219 | 165800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20240219 | 165700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20240219 | 165600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20240219 | 165500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20240219 | 165400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20240219 | 165300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20240219 | 165200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20240219 | 165100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20240219 | 165000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20240219 | 164900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20240219 | 164800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20240219 | 164700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20240219 | 164600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20240219 | 164500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20240219 | 164400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20240219 | 164300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20240219 | 164200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20240219 | 164100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20240219 | 164000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20240219 | 163900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20240219 | 163800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20240219 | 163700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 6468 |
| 123 | 20240219 | 163600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20240219 | 163500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20240219 | 163400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20240219 | 163300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20240219 | 163200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20240219 | 163100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20240219 | 163000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20240219 | 162900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20240219 | 162800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20240219 | 162700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20240219 | 162600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20240219 | 162500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20240219 | 162400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20240219 | 162300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20240219 | 162200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20240219 | 162100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20240219 | 162000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20240219 | 161900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20240219 | 161800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20240219 | 161700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20240219 | 161600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20240219 | 161500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20240219 | 161400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20240219 | 161300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20240219 | 161200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20240219 | 161100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20240219 | 161000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20240219 | 160900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20240219 | 160800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20240219 | 160700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 6468 |
| 153 | 20240219 | 160600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20240219 | 160500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20240219 | 160400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20240219 | 160300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20240219 | 160200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20240219 | 160100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20240219 | 160000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20240219 | 155900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20240219 | 155800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20240219 | 155700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20240219 | 155600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20240219 | 155500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20240219 | 155400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20240219 | 155300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20240219 | 155200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20240219 | 155100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20240219 | 155000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20240219 | 154900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20240219 | 154800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20240219 | 154700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20240219 | 154600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20240219 | 154500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20240219 | 154400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20240219 | 154300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20240219 | 154200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20240219 | 154100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20240219 | 154000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20240219 | 153900 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20240219 | 153800 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20240219 | 153700 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 6468 |
| 183 | 20240219 | 153600 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20240219 | 153500 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20240219 | 153400 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20240219 | 153300 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20240219 | 153200 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20240219 | 153100 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20240219 | 153000 | 1900529305 | 4970 | 4970 | 4970 | 4970 | 6468 |
| 190 | 20240219 | 152900 | 1868383345 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20240219 | 152800 | 1868383345 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20240219 | 152700 | 1868383345 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20240219 | 152600 | 1868383345 | 4940 | 4940 | 4940 | 4940 | 0 |
| 194 | 20240219 | 152500 | 1868383345 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20240219 | 152400 | 1868383345 | 4940 | 4940 | 4940 | 4940 | 0 |
| 196 | 20240219 | 152300 | 1868383345 | 4940 | 4940 | 4940 | 4940 | 0 |
| 197 | 20240219 | 152200 | 1868383345 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20240219 | 152100 | 1868383345 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20240219 | 152000 | 1868383345 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20240219 | 151900 | 1868383345 | 4940 | 4935 | 4940 | 4925 | 5411 |
| 201 | 20240219 | 151800 | 1841701575 | 4935 | 4935 | 4940 | 4935 | 868 |
| 202 | 20240219 | 151700 | 1837417975 | 4940 | 4940 | 4940 | 4940 | 129 |
| 203 | 20240219 | 151600 | 1836780715 | 4940 | 4940 | 4940 | 4940 | 2 |
| 204 | 20240219 | 151500 | 1836770835 | 4940 | 4940 | 4940 | 4940 | 0 |
| 205 | 20240219 | 151400 | 1836770835 | 4940 | 4940 | 4940 | 4935 | 224 |
| 206 | 20240219 | 151300 | 1835665140 | 4935 | 4935 | 4935 | 4935 | 0 |
| 207 | 20240219 | 151200 | 1835665140 | 4935 | 4945 | 4945 | 4935 | 455 |
| 208 | 20240219 | 151100 | 1833418380 | 4940 | 4940 | 4940 | 4940 | 3 |
| 209 | 20240219 | 151000 | 1833403560 | 4945 | 4940 | 4945 | 4940 | 68 |
| 210 | 20240219 | 150900 | 1833067325 | 4935 | 4935 | 4940 | 4935 | 518 |
| 211 | 20240219 | 150800 | 1830509075 | 4935 | 4935 | 4935 | 4935 | 172 |
| 212 | 20240219 | 150700 | 1829660255 | 4940 | 4940 | 4940 | 4940 | 59 |
| 213 | 20240219 | 150600 | 1829368795 | 4935 | 4940 | 4940 | 4935 | 69 |
| 214 | 20240219 | 150500 | 1829027995 | 4950 | 4945 | 4950 | 4945 | 400 |
| 215 | 20240219 | 150400 | 1827048285 | 4945 | 4945 | 4945 | 4945 | 62 |
| 216 | 20240219 | 150300 | 1826741695 | 4950 | 4950 | 4950 | 4950 | 0 |
| 217 | 20240219 | 150200 | 1826741695 | 4950 | 4950 | 4950 | 4950 | 1 |
| 218 | 20240219 | 150100 | 1826736745 | 4950 | 4950 | 4950 | 4950 | 0 |
| 219 | 20240219 | 150000 | 1826736745 | 4950 | 4940 | 4950 | 4940 | 302 |
| 220 | 20240219 | 145900 | 1825242505 | 4940 | 4940 | 4940 | 4940 | 7 |
| 221 | 20240219 | 145800 | 1825207925 | 4945 | 4945 | 4945 | 4945 | 56 |
| 222 | 20240219 | 145700 | 1824931005 | 4950 | 4955 | 4955 | 4950 | 1326 |
| 223 | 20240219 | 145600 | 1818367105 | 4950 | 4945 | 4950 | 4945 | 2024 |
| 224 | 20240219 | 145500 | 1808349305 | 4950 | 4950 | 4950 | 4945 | 108 |
| 225 | 20240219 | 145400 | 1807814710 | 4950 | 4945 | 4950 | 4945 | 259 |
| 226 | 20240219 | 145300 | 1806533460 | 4945 | 4945 | 4950 | 4945 | 156 |
| 227 | 20240219 | 145200 | 1805761540 | 4945 | 4945 | 4945 | 4945 | 13 |
| 228 | 20240219 | 145100 | 1805697255 | 4950 | 4950 | 4950 | 4950 | 120 |
| 229 | 20240219 | 145000 | 1805103255 | 4945 | 4945 | 4945 | 4945 | 64 |
| 230 | 20240219 | 144900 | 1804786775 | 4950 | 4945 | 4950 | 4945 | 420 |
| 231 | 20240219 | 144800 | 1802708275 | 4945 | 4945 | 4945 | 4945 | 14 |
| 232 | 20240219 | 144700 | 1802639045 | 4950 | 4950 | 4950 | 4950 | 252 |
| 233 | 20240219 | 144600 | 1801391645 | 4945 | 4945 | 4950 | 4945 | 97 |
| 234 | 20240219 | 144500 | 1800911820 | 4945 | 4945 | 4945 | 4945 | 0 |
| 235 | 20240219 | 144400 | 1800911820 | 4945 | 4950 | 4950 | 4945 | 122 |
| 236 | 20240219 | 144300 | 1800308345 | 4950 | 4950 | 4950 | 4950 | 48 |
| 237 | 20240219 | 144200 | 1800070745 | 4950 | 4950 | 4950 | 4950 | 112 |
| 238 | 20240219 | 144100 | 1799516345 | 4945 | 4945 | 4945 | 4945 | 145 |
| 239 | 20240219 | 144000 | 1798799320 | 4935 | 4940 | 4940 | 4935 | 55 |
| 240 | 20240219 | 143900 | 1798527680 | 4940 | 4940 | 4940 | 4940 | 73 |
| 241 | 20240219 | 143800 | 1798167060 | 4940 | 4940 | 4940 | 4940 | 122 |
| 242 | 20240219 | 143700 | 1797564380 | 4945 | 4940 | 4945 | 4940 | 860 |
| 243 | 20240219 | 143600 | 1793315865 | 4940 | 4940 | 4940 | 4940 | 5 |
| 244 | 20240219 | 143500 | 1793291165 | 4940 | 4940 | 4940 | 4940 | 11 |
| 245 | 20240219 | 143400 | 1793236825 | 4940 | 4940 | 4940 | 4940 | 0 |
| 246 | 20240219 | 143300 | 1793236825 | 4940 | 4940 | 4940 | 4940 | 0 |
| 247 | 20240219 | 143200 | 1793236825 | 4940 | 4940 | 4940 | 4940 | 5 |
| 248 | 20240219 | 143100 | 1793212125 | 4945 | 4945 | 4945 | 4945 | 0 |
| 249 | 20240219 | 143000 | 1793212125 | 4945 | 4945 | 4945 | 4945 | 50 |
| 250 | 20240219 | 142900 | 1792964875 | 4930 | 4930 | 4930 | 4930 | 322 |
| 251 | 20240219 | 142800 | 1791377415 | 4930 | 4930 | 4930 | 4930 | 0 |
| 252 | 20240219 | 142700 | 1791377415 | 4930 | 4940 | 4940 | 4930 | 207 |
| 253 | 20240219 | 142600 | 1790355035 | 4940 | 4940 | 4940 | 4940 | 2 |
| 254 | 20240219 | 142500 | 1790345155 | 4930 | 4930 | 4930 | 4930 | 0 |
| 255 | 20240219 | 142400 | 1790345155 | 4930 | 4930 | 4930 | 4930 | 567 |
| 256 | 20240219 | 142300 | 1787549845 | 4945 | 4935 | 4945 | 4935 | 54 |
| 257 | 20240219 | 142200 | 1787283325 | 4945 | 4945 | 4945 | 4945 | 1 |
| 258 | 20240219 | 142100 | 1787278380 | 4935 | 4945 | 4945 | 4935 | 300 |
| 259 | 20240219 | 142000 | 1785797865 | 4950 | 4950 | 4950 | 4950 | 476 |
| 260 | 20240219 | 141900 | 1783441665 | 4950 | 4950 | 4950 | 4950 | 263 |
| 261 | 20240219 | 141800 | 1782139815 | 4940 | 4940 | 4940 | 4940 | 230 |
| 262 | 20240219 | 141700 | 1781003615 | 4940 | 4940 | 4940 | 4940 | 261 |
| 263 | 20240219 | 141600 | 1779714275 | 4945 | 4945 | 4950 | 4945 | 1076 |
| 264 | 20240219 | 141500 | 1774388350 | 4950 | 4950 | 4950 | 4950 | 215 |
| 265 | 20240219 | 141400 | 1773324100 | 4950 | 4950 | 4955 | 4950 | 53 |
| 266 | 20240219 | 141300 | 1773061500 | 4955 | 4950 | 4955 | 4950 | 135 |
| 267 | 20240219 | 141200 | 1772393245 | 4945 | 4945 | 4945 | 4945 | 278 |
| 268 | 20240219 | 141100 | 1771018535 | 4940 | 4940 | 4940 | 4940 | 32 |
| 269 | 20240219 | 141000 | 1770860455 | 4945 | 4945 | 4945 | 4945 | 0 |
| 270 | 20240219 | 140900 | 1770860455 | 4945 | 4945 | 4945 | 4945 | 7 |
| 271 | 20240219 | 140800 | 1770825840 | 4945 | 4945 | 4945 | 4945 | 0 |
| 272 | 20240219 | 140700 | 1770825840 | 4945 | 4945 | 4945 | 4945 | 50 |
| 273 | 20240219 | 140600 | 1770578590 | 4945 | 4945 | 4945 | 4945 | 1176 |
| 274 | 20240219 | 140500 | 1764763270 | 4950 | 4940 | 4950 | 4940 | 1207 |
| 275 | 20240219 | 140400 | 1758795435 | 4940 | 4945 | 4965 | 4920 | 3041 |
| 276 | 20240219 | 140300 | 1743763095 | 4955 | 4945 | 4955 | 4945 | 1289 |
| 277 | 20240219 | 140200 | 1737377305 | 4945 | 4945 | 4945 | 4945 | 300 |
| 278 | 20240219 | 140100 | 1735893805 | 4945 | 4935 | 4945 | 4935 | 3 |
| 279 | 20240219 | 140000 | 1735878985 | 4940 | 4940 | 4940 | 4940 | 20 |
| 280 | 20240219 | 135900 | 1735780185 | 4935 | 4935 | 4935 | 4935 | 9 |
| 281 | 20240219 | 135800 | 1735735770 | 4940 | 4940 | 4940 | 4940 | 5 |
| 282 | 20240219 | 135700 | 1735711070 | 4945 | 4940 | 4945 | 4940 | 251 |
| 283 | 20240219 | 135600 | 1734470130 | 4940 | 4935 | 4940 | 4935 | 432 |
| 284 | 20240219 | 135500 | 1732336110 | 4940 | 4930 | 4940 | 4930 | 541 |
| 285 | 20240219 | 135400 | 1729666280 | 4935 | 4930 | 4935 | 4930 | 713 |
| 286 | 20240219 | 135300 | 1726150385 | 4930 | 4925 | 4930 | 4925 | 864 |
| 287 | 20240219 | 135200 | 1721892445 | 4920 | 4920 | 4920 | 4920 | 10 |
| 288 | 20240219 | 135100 | 1721843245 | 4920 | 4920 | 4920 | 4920 | 2 |
| 289 | 20240219 | 135000 | 1721833405 | 4920 | 4920 | 4920 | 4920 | 194 |
| 290 | 20240219 | 134900 | 1720878925 | 4915 | 4925 | 4925 | 4915 | 230 |
| 291 | 20240219 | 134800 | 1719747050 | 4930 | 4930 | 4930 | 4930 | 2 |
| 292 | 20240219 | 134700 | 1719737190 | 4930 | 4930 | 4930 | 4930 | 0 |
| 293 | 20240219 | 134600 | 1719737190 | 4930 | 4930 | 4930 | 4930 | 0 |
| 294 | 20240219 | 134500 | 1719737190 | 4930 | 4930 | 4930 | 4930 | 7 |
| 295 | 20240219 | 134400 | 1719702680 | 4930 | 4925 | 4930 | 4925 | 324 |
| 296 | 20240219 | 134300 | 1718105390 | 4925 | 4925 | 4930 | 4925 | 66 |
| 297 | 20240219 | 134200 | 1717780040 | 4925 | 4920 | 4925 | 4920 | 102 |
| 298 | 20240219 | 134100 | 1717277720 | 4920 | 4920 | 4920 | 4920 | 11 |
| 299 | 20240219 | 134000 | 1717223600 | 4920 | 4920 | 4920 | 4920 | 102 |
| 300 | 20240219 | 133900 | 1716721760 | 4920 | 4920 | 4920 | 4920 | 205 |
| 301 | 20240219 | 133800 | 1715713160 | 4925 | 4920 | 4925 | 4920 | 13 |
| 302 | 20240219 | 133700 | 1715649195 | 4920 | 4915 | 4920 | 4915 | 89 |
| 303 | 20240219 | 133600 | 1715211345 | 4925 | 4925 | 4925 | 4925 | 0 |
| 304 | 20240219 | 133500 | 1715211345 | 4925 | 4920 | 4925 | 4920 | 171 |
| 305 | 20240219 | 133400 | 1714369825 | 4910 | 4915 | 4915 | 4910 | 205 |
| 306 | 20240219 | 133300 | 1713362285 | 4915 | 4910 | 4915 | 4910 | 333 |
| 307 | 20240219 | 133200 | 1711725745 | 4910 | 4910 | 4910 | 4910 | 28 |
| 308 | 20240219 | 133100 | 1711588265 | 4910 | 4915 | 4915 | 4910 | 763 |
| 309 | 20240219 | 133000 | 1707838255 | 4915 | 4915 | 4915 | 4915 | 11 |
| 310 | 20240219 | 132900 | 1707784190 | 4920 | 4915 | 4920 | 4915 | 268 |
| 311 | 20240219 | 132800 | 1706465700 | 4915 | 4915 | 4915 | 4915 | 11 |
| 312 | 20240219 | 132700 | 1706411635 | 4915 | 4915 | 4915 | 4915 | 117 |
| 313 | 20240219 | 132600 | 1705836580 | 4915 | 4915 | 4915 | 4915 | 4 |
| 314 | 20240219 | 132500 | 1705816920 | 4915 | 4915 | 4915 | 4915 | 5 |
| 315 | 20240219 | 132400 | 1705792345 | 4915 | 4915 | 4915 | 4915 | 105 |
| 316 | 20240219 | 132300 | 1705276270 | 4920 | 4920 | 4920 | 4920 | 30 |
| 317 | 20240219 | 132200 | 1705128670 | 4920 | 4920 | 4920 | 4920 | 14 |
| 318 | 20240219 | 132100 | 1705059790 | 4910 | 4910 | 4910 | 4910 | 81 |
| 319 | 20240219 | 132000 | 1704662080 | 4910 | 4910 | 4910 | 4910 | 20 |
| 320 | 20240219 | 131900 | 1704563880 | 4925 | 4900 | 4925 | 4900 | 2125 |
| 321 | 20240219 | 131800 | 1694145985 | 4900 | 4900 | 4900 | 4900 | 0 |
| 322 | 20240219 | 131700 | 1694145985 | 4900 | 4900 | 4900 | 4900 | 62 |
| 323 | 20240219 | 131600 | 1693842185 | 4900 | 4905 | 4905 | 4900 | 10 |
| 324 | 20240219 | 131500 | 1693793170 | 4910 | 4895 | 4910 | 4895 | 675 |
| 325 | 20240219 | 131400 | 1690486620 | 4895 | 4895 | 4895 | 4895 | 170 |
| 326 | 20240219 | 131300 | 1689654470 | 4895 | 4900 | 4900 | 4895 | 1673 |
| 327 | 20240219 | 131200 | 1681465085 | 4900 | 4900 | 4900 | 4900 | 100 |
| 328 | 20240219 | 131100 | 1680975085 | 4895 | 4895 | 4895 | 4895 | 0 |
| 329 | 20240219 | 131000 | 1680975085 | 4895 | 4910 | 4910 | 4895 | 210 |
| 330 | 20240219 | 130900 | 1679946365 | 4915 | 4915 | 4915 | 4915 | 6 |
| 331 | 20240219 | 130800 | 1679916875 | 4910 | 4910 | 4910 | 4910 | 0 |
| 332 | 20240219 | 130700 | 1679916875 | 4910 | 4910 | 4915 | 4910 | 992 |
| 333 | 20240219 | 130600 | 1675041240 | 4910 | 4910 | 4910 | 4910 | 1 |
| 334 | 20240219 | 130500 | 1675036330 | 4915 | 4915 | 4915 | 4900 | 170 |
| 335 | 20240219 | 130400 | 1674201145 | 4915 | 4915 | 4915 | 4915 | 0 |
| 336 | 20240219 | 130300 | 1674201145 | 4915 | 4900 | 4915 | 4900 | 21 |
| 337 | 20240219 | 130200 | 1674097945 | 4895 | 4900 | 4900 | 4895 | 4926 |
| 338 | 20240219 | 130100 | 1649971475 | 4910 | 4910 | 4910 | 4910 | 0 |
| 339 | 20240219 | 130000 | 1649971475 | 4910 | 4910 | 4910 | 4910 | 0 |
| 340 | 20240219 | 125900 | 1649971475 | 4910 | 4905 | 4910 | 4900 | 617 |
| 341 | 20240219 | 125800 | 1646946900 | 4910 | 4910 | 4910 | 4900 | 150 |
| 342 | 20240219 | 125700 | 1646210415 | 4910 | 4910 | 4910 | 4910 | 36 |
| 343 | 20240219 | 125600 | 1646033655 | 4915 | 4910 | 4915 | 4910 | 1000 |
| 344 | 20240219 | 125500 | 1641121765 | 4910 | 4910 | 4910 | 4910 | 0 |
| 345 | 20240219 | 125400 | 1641121765 | 4910 | 4910 | 4910 | 4910 | 100 |
| 346 | 20240219 | 125300 | 1640630765 | 4910 | 4910 | 4910 | 4910 | 0 |
| 347 | 20240219 | 125200 | 1640630765 | 4910 | 4910 | 4910 | 4910 | 0 |
| 348 | 20240219 | 125100 | 1640630765 | 4910 | 4915 | 4915 | 4905 | 2098 |
| 349 | 20240219 | 125000 | 1630338510 | 4910 | 4910 | 4910 | 4910 | 24 |
| 350 | 20240219 | 124900 | 1630220670 | 4915 | 4915 | 4920 | 4915 | 663 |
| 351 | 20240219 | 124800 | 1626961680 | 4915 | 4915 | 4915 | 4915 | 11 |
| 352 | 20240219 | 124700 | 1626907615 | 4920 | 4920 | 4920 | 4920 | 273 |
| 353 | 20240219 | 124600 | 1625564455 | 4915 | 4915 | 4915 | 4915 | 20 |
| 354 | 20240219 | 124500 | 1625466155 | 4915 | 4915 | 4915 | 4915 | 6 |
| 355 | 20240219 | 124400 | 1625436665 | 4915 | 4915 | 4920 | 4915 | 58 |
| 356 | 20240219 | 124300 | 1625151345 | 4915 | 4915 | 4915 | 4915 | 121 |
| 357 | 20240219 | 124200 | 1624556630 | 4910 | 4905 | 4910 | 4905 | 46 |
| 358 | 20240219 | 124100 | 1624330785 | 4905 | 4910 | 4910 | 4905 | 74 |
| 359 | 20240219 | 124000 | 1623967455 | 4910 | 4910 | 4910 | 4910 | 20 |
| 360 | 20240219 | 123900 | 1623869255 | 4915 | 4910 | 4920 | 4910 | 140 |
| 361 | 20240219 | 123800 | 1623180705 | 4910 | 4910 | 4910 | 4910 | 257 |
| 362 | 20240219 | 123700 | 1621918835 | 4910 | 4910 | 4910 | 4910 | 300 |
| 363 | 20240219 | 123600 | 1620445835 | 4910 | 4915 | 4915 | 4910 | 100 |
| 364 | 20240219 | 123500 | 1619954390 | 4915 | 4915 | 4915 | 4915 | 0 |
| 365 | 20240219 | 123400 | 1619954390 | 4915 | 4915 | 4915 | 4915 | 0 |
| 366 | 20240219 | 123300 | 1619954390 | 4915 | 4915 | 4915 | 4915 | 0 |
| 367 | 20240219 | 123200 | 1619954390 | 4915 | 4910 | 4915 | 4905 | 3437 |
| 368 | 20240219 | 123100 | 1603083905 | 4915 | 4910 | 4915 | 4910 | 41 |
| 369 | 20240219 | 123000 | 1602882585 | 4920 | 4920 | 4920 | 4920 | 30 |
| 370 | 20240219 | 122900 | 1602734985 | 4920 | 4920 | 4920 | 4920 | 540 |
| 371 | 20240219 | 122800 | 1600078185 | 4920 | 4900 | 4920 | 4900 | 7696 |
| 372 | 20240219 | 122700 | 1562366725 | 4900 | 4900 | 4900 | 4900 | 525 |
| 373 | 20240219 | 122600 | 1559794225 | 4900 | 4900 | 4900 | 4900 | 3834 |
| 374 | 20240219 | 122500 | 1541007625 | 4900 | 4905 | 4905 | 4900 | 5727 |
| 375 | 20240219 | 122400 | 1512941600 | 4900 | 4915 | 4915 | 4900 | 9969 |
| 376 | 20240219 | 122300 | 1464066710 | 4915 | 4915 | 4915 | 4915 | 0 |
| 377 | 20240219 | 122200 | 1464066710 | 4915 | 4915 | 4915 | 4915 | 0 |
| 378 | 20240219 | 122100 | 1464066710 | 4915 | 4920 | 4920 | 4915 | 700 |
| 379 | 20240219 | 122000 | 1460625795 | 4915 | 4910 | 4915 | 4905 | 15584 |
| 380 | 20240219 | 121900 | 1384180680 | 4910 | 4935 | 4935 | 4910 | 14087 |
| 381 | 20240219 | 121800 | 1314898905 | 4940 | 4940 | 4940 | 4940 | 0 |
| 382 | 20240219 | 121700 | 1314898905 | 4940 | 4940 | 4940 | 4940 | 10 |
| 383 | 20240219 | 121600 | 1314849505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 384 | 20240219 | 121500 | 1314849505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 385 | 20240219 | 121400 | 1314849505 | 4940 | 4940 | 4940 | 4940 | 127 |
| 386 | 20240219 | 121300 | 1314222125 | 4940 | 4940 | 4940 | 4940 | 0 |
| 387 | 20240219 | 121200 | 1314222125 | 4940 | 4940 | 4940 | 4940 | 10 |
| 388 | 20240219 | 121100 | 1314172725 | 4950 | 4950 | 4950 | 4950 | 300 |
| 389 | 20240219 | 121000 | 1312687725 | 4950 | 4950 | 4950 | 4950 | 0 |
| 390 | 20240219 | 120900 | 1312687725 | 4950 | 4945 | 4950 | 4945 | 158 |
| 391 | 20240219 | 120800 | 1311906035 | 4945 | 4945 | 4945 | 4945 | 35 |
| 392 | 20240219 | 120700 | 1311732960 | 4945 | 4940 | 4945 | 4940 | 22 |
| 393 | 20240219 | 120600 | 1311624265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 394 | 20240219 | 120500 | 1311624265 | 4935 | 4935 | 4935 | 4935 | 330 |
| 395 | 20240219 | 120400 | 1309995715 | 4935 | 4935 | 4935 | 4935 | 100 |
| 396 | 20240219 | 120300 | 1309502215 | 4935 | 4940 | 4940 | 4935 | 186 |
| 397 | 20240219 | 120200 | 1308583790 | 4940 | 4940 | 4940 | 4940 | 74 |
| 398 | 20240219 | 120100 | 1308218230 | 4940 | 4945 | 4945 | 4940 | 25 |
| 399 | 20240219 | 120000 | 1308094705 | 4945 | 4945 | 4945 | 4945 | 15 |
| 400 | 20240219 | 115900 | 1308020530 | 4940 | 4940 | 4940 | 4940 | 0 |
| 401 | 20240219 | 115800 | 1308020530 | 4940 | 4940 | 4940 | 4940 | 38 |
| 402 | 20240219 | 115700 | 1307832810 | 4940 | 4940 | 4940 | 4940 | 122 |
| 403 | 20240219 | 115600 | 1307230130 | 4935 | 4940 | 4940 | 4935 | 336 |
| 404 | 20240219 | 115500 | 1305570790 | 4940 | 4940 | 4940 | 4940 | 2 |
| 405 | 20240219 | 115400 | 1305560910 | 4940 | 4940 | 4940 | 4940 | 267 |
| 406 | 20240219 | 115300 | 1304241930 | 4940 | 4940 | 4940 | 4940 | 1 |
| 407 | 20240219 | 115200 | 1304236990 | 4935 | 4935 | 4935 | 4935 | 0 |
| 408 | 20240219 | 115100 | 1304236990 | 4935 | 4935 | 4935 | 4935 | 0 |
| 409 | 20240219 | 115000 | 1304236990 | 4935 | 4940 | 4940 | 4935 | 601 |
| 410 | 20240219 | 114900 | 1301269265 | 4940 | 4940 | 4940 | 4940 | 456 |
| 411 | 20240219 | 114800 | 1299016625 | 4940 | 4940 | 4940 | 4940 | 0 |
| 412 | 20240219 | 114700 | 1299016625 | 4940 | 4940 | 4940 | 4940 | 0 |
| 413 | 20240219 | 114600 | 1299016625 | 4940 | 4940 | 4940 | 4940 | 0 |
| 414 | 20240219 | 114500 | 1299016625 | 4940 | 4955 | 4955 | 4940 | 294 |
| 415 | 20240219 | 114400 | 1297564250 | 4945 | 4945 | 4945 | 4945 | 4 |
| 416 | 20240219 | 114300 | 1297544470 | 4945 | 4955 | 4955 | 4945 | 1003 |
| 417 | 20240219 | 114200 | 1292584565 | 4955 | 4950 | 4980 | 4950 | 417 |
| 418 | 20240219 | 114100 | 1290514190 | 4940 | 4940 | 4940 | 4940 | 100 |
| 419 | 20240219 | 114000 | 1290020190 | 4940 | 4940 | 4940 | 4940 | 604 |
| 420 | 20240219 | 113900 | 1287036430 | 4940 | 4940 | 4940 | 4940 | 542 |
| 421 | 20240219 | 113800 | 1284358950 | 4940 | 4945 | 4945 | 4940 | 150 |
| 422 | 20240219 | 113700 | 1283617850 | 4940 | 4950 | 4950 | 4940 | 3002 |
| 423 | 20240219 | 113600 | 1268778885 | 4945 | 4955 | 4955 | 4945 | 1048 |
| 424 | 20240219 | 113500 | 1263593145 | 4955 | 4955 | 4955 | 4950 | 1715 |
| 425 | 20240219 | 113400 | 1255101250 | 4950 | 4950 | 4950 | 4950 | 106 |
| 426 | 20240219 | 113300 | 1254576550 | 4955 | 4955 | 4955 | 4950 | 138 |
| 427 | 20240219 | 113200 | 1253892810 | 4955 | 4960 | 4960 | 4955 | 82 |
| 428 | 20240219 | 113100 | 1253486470 | 4950 | 4955 | 4955 | 4950 | 81 |
| 429 | 20240219 | 113000 | 1253085150 | 4950 | 4950 | 4950 | 4950 | 1 |
| 430 | 20240219 | 112900 | 1253080200 | 4950 | 4955 | 4955 | 4950 | 654 |
| 431 | 20240219 | 112800 | 1249842895 | 4950 | 4955 | 4955 | 4950 | 1446 |
| 432 | 20240219 | 112700 | 1242681625 | 4955 | 4955 | 4955 | 4955 | 289 |
| 433 | 20240219 | 112600 | 1241249630 | 4960 | 4955 | 4960 | 4955 | 157 |
| 434 | 20240219 | 112500 | 1240471645 | 4960 | 4960 | 4960 | 4960 | 0 |
| 435 | 20240219 | 112400 | 1240471645 | 4960 | 4960 | 4960 | 4960 | 3 |
| 436 | 20240219 | 112300 | 1240456765 | 4960 | 4960 | 4960 | 4960 | 992 |
| 437 | 20240219 | 112200 | 1235536445 | 4960 | 4960 | 4960 | 4960 | 200 |
| 438 | 20240219 | 112100 | 1234544445 | 4965 | 4965 | 4965 | 4965 | 8 |
| 439 | 20240219 | 112000 | 1234504725 | 4970 | 4965 | 4970 | 4965 | 285 |
| 440 | 20240219 | 111900 | 1233088620 | 4965 | 4965 | 4965 | 4960 | 1354 |
| 441 | 20240219 | 111800 | 1226367510 | 4965 | 4970 | 4970 | 4965 | 506 |
| 442 | 20240219 | 111700 | 1223854210 | 4970 | 4975 | 4975 | 4970 | 762 |
| 443 | 20240219 | 111600 | 1220065035 | 4975 | 4970 | 4975 | 4970 | 192 |
| 444 | 20240219 | 111500 | 1219110295 | 4970 | 4970 | 4970 | 4970 | 1409 |
| 445 | 20240219 | 111400 | 1212107565 | 4975 | 4975 | 4980 | 4970 | 2619 |
| 446 | 20240219 | 111300 | 1199087370 | 4975 | 4980 | 4980 | 4975 | 56 |
| 447 | 20240219 | 111200 | 1198808620 | 4975 | 4980 | 4980 | 4975 | 29 |
| 448 | 20240219 | 111100 | 1198664250 | 4980 | 4980 | 4980 | 4970 | 718 |
| 449 | 20240219 | 111000 | 1195092030 | 4985 | 4975 | 4985 | 4975 | 269 |
| 450 | 20240219 | 110900 | 1193753725 | 4990 | 4990 | 4990 | 4975 | 1202 |
| 451 | 20240219 | 110800 | 1187773670 | 4990 | 4975 | 4990 | 4975 | 233 |
| 452 | 20240219 | 110700 | 1186614270 | 4990 | 4980 | 4990 | 4975 | 2443 |
| 453 | 20240219 | 110600 | 1174444600 | 4985 | 4985 | 4990 | 4985 | 316 |
| 454 | 20240219 | 110500 | 1172868205 | 4990 | 4985 | 4995 | 4985 | 438 |
| 455 | 20240219 | 110400 | 1170684425 | 4990 | 4975 | 4990 | 4970 | 896 |
| 456 | 20240219 | 110300 | 1166220185 | 4975 | 4975 | 4975 | 4975 | 40 |
| 457 | 20240219 | 110200 | 1166021185 | 4975 | 4975 | 4975 | 4960 | 825 |
| 458 | 20240219 | 110100 | 1161923690 | 4960 | 4985 | 4985 | 4960 | 2604 |
| 459 | 20240219 | 110000 | 1148956580 | 4975 | 4960 | 4975 | 4955 | 353 |
| 460 | 20240219 | 105900 | 1147206665 | 4935 | 4995 | 5000 | 4935 | 5708 |
| 461 | 20240219 | 105800 | 1118874760 | 5010 | 5010 | 5010 | 5000 | 1368 |
| 462 | 20240219 | 105700 | 1112034630 | 5020 | 5010 | 5020 | 5000 | 2084 |
| 463 | 20240219 | 105600 | 1101587060 | 5010 | 5000 | 5010 | 4995 | 1025 |
| 464 | 20240219 | 105500 | 1096456645 | 5000 | 5030 | 5040 | 5000 | 3432 |
| 465 | 20240219 | 105400 | 1079264025 | 5030 | 5020 | 5030 | 5010 | 6611 |
| 466 | 20240219 | 105300 | 1046050665 | 5020 | 5020 | 5030 | 5000 | 9753 |
| 467 | 20240219 | 105200 | 997082015 | 5030 | 5020 | 5030 | 4990 | 9381 |
| 468 | 20240219 | 105100 | 950033915 | 5020 | 4980 | 5020 | 4950 | 22382 |
| 469 | 20240219 | 105000 | 838220120 | 4940 | 4975 | 4980 | 4940 | 4961 |
| 470 | 20240219 | 104900 | 813540680 | 4975 | 4960 | 4975 | 4960 | 2066 |
| 471 | 20240219 | 104800 | 803277110 | 4960 | 4955 | 4960 | 4955 | 1011 |
| 472 | 20240219 | 104700 | 798263485 | 4950 | 4950 | 4950 | 4950 | 101 |
| 473 | 20240219 | 104600 | 797763535 | 4940 | 4940 | 4940 | 4940 | 630 |
| 474 | 20240219 | 104500 | 794651335 | 4940 | 4940 | 4940 | 4940 | 1404 |
| 475 | 20240219 | 104400 | 787715575 | 4965 | 4965 | 4965 | 4940 | 161 |
| 476 | 20240219 | 104300 | 786917535 | 4965 | 4940 | 4965 | 4940 | 1874 |
| 477 | 20240219 | 104200 | 777625785 | 4930 | 4930 | 4930 | 4930 | 0 |
| 478 | 20240219 | 104100 | 777625785 | 4930 | 4940 | 4945 | 4930 | 1552 |
| 479 | 20240219 | 104000 | 769968020 | 4945 | 4945 | 4945 | 4945 | 0 |
| 480 | 20240219 | 103900 | 769968020 | 4945 | 4940 | 4945 | 4940 | 217 |
| 481 | 20240219 | 103800 | 768895790 | 4940 | 4940 | 4940 | 4940 | 1 |
| 482 | 20240219 | 103700 | 768890850 | 4940 | 4950 | 4950 | 4940 | 1792 |
| 483 | 20240219 | 103600 | 760028225 | 4950 | 4960 | 4960 | 4950 | 26 |
| 484 | 20240219 | 103500 | 759899485 | 4965 | 4955 | 4965 | 4950 | 801 |
| 485 | 20240219 | 103400 | 755933985 | 4955 | 4950 | 4955 | 4950 | 1528 |
| 486 | 20240219 | 103300 | 748362765 | 4945 | 4960 | 4960 | 4945 | 653 |
| 487 | 20240219 | 103200 | 745128760 | 4965 | 4965 | 4970 | 4965 | 2301 |
| 488 | 20240219 | 103100 | 733703795 | 4965 | 4970 | 4970 | 4960 | 1772 |
| 489 | 20240219 | 103000 | 724907785 | 4970 | 4980 | 4980 | 4970 | 2105 |
| 490 | 20240219 | 102900 | 714440010 | 4980 | 4980 | 4985 | 4970 | 1719 |
| 491 | 20240219 | 102800 | 705881045 | 4970 | 4965 | 4980 | 4965 | 8548 |
| 492 | 20240219 | 102700 | 663345135 | 4965 | 4950 | 4965 | 4950 | 792 |
| 493 | 20240219 | 102600 | 659415950 | 4950 | 4950 | 4950 | 4950 | 1001 |
| 494 | 20240219 | 102500 | 654461000 | 4950 | 4950 | 4950 | 4945 | 1345 |
| 495 | 20240219 | 102400 | 647809100 | 4950 | 4950 | 4950 | 4950 | 961 |
| 496 | 20240219 | 102300 | 643052150 | 4950 | 4945 | 4950 | 4945 | 159 |
| 497 | 20240219 | 102200 | 642265395 | 4945 | 4945 | 4945 | 4940 | 213 |
| 498 | 20240219 | 102100 | 641212675 | 4945 | 4960 | 4960 | 4945 | 3814 |
| 499 | 20240219 | 102000 | 622320975 | 4960 | 4970 | 4970 | 4960 | 191 |
| 500 | 20240219 | 101900 | 621372325 | 4960 | 4960 | 4970 | 4960 | 1626 |
| 501 | 20240219 | 101800 | 613293425 | 4960 | 4960 | 4960 | 4960 | 1093 |
| 502 | 20240219 | 101700 | 607872145 | 4975 | 4970 | 4975 | 4960 | 6528 |
| 503 | 20240219 | 101600 | 575406130 | 4970 | 4960 | 4975 | 4960 | 5739 |
| 504 | 20240219 | 101500 | 546878605 | 4960 | 4950 | 4965 | 4950 | 2593 |
| 505 | 20240219 | 101400 | 534017745 | 4950 | 4945 | 4960 | 4945 | 3368 |
| 506 | 20240219 | 101300 | 517339675 | 4945 | 4930 | 4945 | 4930 | 3532 |
| 507 | 20240219 | 101200 | 499906075 | 4935 | 4935 | 4935 | 4930 | 907 |
| 508 | 20240219 | 101100 | 495430850 | 4935 | 4930 | 4935 | 4930 | 462 |
| 509 | 20240219 | 101000 | 493151160 | 4930 | 4930 | 4930 | 4930 | 2826 |
| 510 | 20240219 | 100900 | 479218980 | 4930 | 4930 | 4935 | 4930 | 917 |
| 511 | 20240219 | 100800 | 474695590 | 4935 | 4935 | 4935 | 4935 | 660 |
| 512 | 20240219 | 100700 | 471438490 | 4935 | 4945 | 4945 | 4935 | 1167 |
| 513 | 20240219 | 100600 | 465675790 | 4945 | 4950 | 4950 | 4945 | 437 |
| 514 | 20240219 | 100500 | 463514820 | 4945 | 4945 | 4945 | 4935 | 3317 |
| 515 | 20240219 | 100400 | 447114885 | 4945 | 4945 | 4950 | 4945 | 1120 |
| 516 | 20240219 | 100300 | 441573980 | 4945 | 4945 | 4950 | 4945 | 2453 |
| 517 | 20240219 | 100200 | 429442390 | 4950 | 4940 | 4950 | 4940 | 3471 |
| 518 | 20240219 | 100100 | 412265540 | 4940 | 4930 | 4945 | 4930 | 4349 |
| 519 | 20240219 | 100000 | 390781510 | 4930 | 4920 | 4935 | 4920 | 4587 |
| 520 | 20240219 | 095900 | 368178020 | 4915 | 4915 | 4915 | 4915 | 159 |
| 521 | 20240219 | 095800 | 367396535 | 4915 | 4915 | 4925 | 4915 | 709 |
| 522 | 20240219 | 095700 | 363911790 | 4915 | 4915 | 4915 | 4910 | 1360 |
| 523 | 20240219 | 095600 | 357231685 | 4915 | 4930 | 4935 | 4915 | 720 |
| 524 | 20240219 | 095500 | 353682800 | 4930 | 4925 | 4930 | 4910 | 3714 |
| 525 | 20240219 | 095400 | 335385575 | 4925 | 4920 | 4925 | 4920 | 269 |
| 526 | 20240219 | 095300 | 334061100 | 4920 | 4915 | 4920 | 4915 | 1807 |
| 527 | 20240219 | 095200 | 325171155 | 4920 | 4905 | 4920 | 4905 | 1140 |
| 528 | 20240219 | 095100 | 319574685 | 4905 | 4905 | 4905 | 4905 | 1504 |
| 529 | 20240219 | 095000 | 312197565 | 4905 | 4895 | 4910 | 4895 | 1035 |
| 530 | 20240219 | 094900 | 307121035 | 4895 | 4915 | 4915 | 4895 | 1187 |
| 531 | 20240219 | 094800 | 301299890 | 4925 | 4925 | 4925 | 4925 | 230 |
| 532 | 20240219 | 094700 | 300167140 | 4930 | 4930 | 4935 | 4920 | 5768 |
| 533 | 20240219 | 094600 | 271765350 | 4935 | 4930 | 4935 | 4930 | 643 |
| 534 | 20240219 | 094500 | 268593265 | 4930 | 4930 | 4935 | 4920 | 2346 |
| 535 | 20240219 | 094400 | 257022990 | 4930 | 4930 | 4930 | 4920 | 1157 |
| 536 | 20240219 | 094300 | 251320600 | 4930 | 4920 | 4930 | 4920 | 1031 |
| 537 | 20240219 | 094200 | 246238880 | 4920 | 4925 | 4935 | 4920 | 696 |
| 538 | 20240219 | 094100 | 242810985 | 4920 | 4900 | 4920 | 4900 | 5203 |
| 539 | 20240219 | 094000 | 217278890 | 4900 | 4900 | 4900 | 4900 | 8 |
| 540 | 20240219 | 093900 | 217239690 | 4900 | 4905 | 4905 | 4895 | 468 |
| 541 | 20240219 | 093800 | 214948345 | 4905 | 4900 | 4905 | 4900 | 70 |
| 542 | 20240219 | 093700 | 214605120 | 4900 | 4900 | 4900 | 4900 | 73 |
| 543 | 20240219 | 093600 | 214247420 | 4900 | 4900 | 4900 | 4900 | 2016 |
| 544 | 20240219 | 093500 | 204369020 | 4900 | 4880 | 4900 | 4880 | 1994 |
| 545 | 20240219 | 093400 | 194615880 | 4880 | 4895 | 4895 | 4880 | 1207 |
| 546 | 20240219 | 093300 | 188719085 | 4900 | 4890 | 4900 | 4890 | 480 |
| 547 | 20240219 | 093200 | 186367660 | 4890 | 4870 | 4895 | 4870 | 407 |
| 548 | 20240219 | 093100 | 184376940 | 4870 | 4860 | 4870 | 4860 | 69 |
| 549 | 20240219 | 093000 | 184041100 | 4860 | 4870 | 4870 | 4860 | 956 |
| 550 | 20240219 | 092900 | 179393355 | 4870 | 4870 | 4870 | 4870 | 1379 |
| 551 | 20240219 | 092800 | 172677625 | 4870 | 4885 | 4885 | 4870 | 1165 |
| 552 | 20240219 | 092700 | 166991050 | 4885 | 4890 | 4890 | 4885 | 24 |
| 553 | 20240219 | 092600 | 166873785 | 4890 | 4890 | 4890 | 4885 | 527 |
| 554 | 20240219 | 092500 | 164298030 | 4885 | 4885 | 4885 | 4885 | 5 |
| 555 | 20240219 | 092400 | 164273605 | 4885 | 4885 | 4885 | 4885 | 32 |
| 556 | 20240219 | 092300 | 164117285 | 4890 | 4885 | 4890 | 4885 | 42 |
| 557 | 20240219 | 092200 | 163912005 | 4885 | 4880 | 4885 | 4880 | 841 |
| 558 | 20240219 | 092100 | 159807675 | 4880 | 4880 | 4885 | 4880 | 124 |
| 559 | 20240219 | 092000 | 159202455 | 4880 | 4880 | 4880 | 4875 | 68 |
| 560 | 20240219 | 091900 | 158870755 | 4880 | 4890 | 4890 | 4880 | 2278 |
| 561 | 20240219 | 091800 | 147740175 | 4895 | 4895 | 4895 | 4895 | 363 |
| 562 | 20240219 | 091700 | 145963290 | 4895 | 4895 | 4895 | 4890 | 139 |
| 563 | 20240219 | 091600 | 145282985 | 4895 | 4895 | 4900 | 4890 | 3007 |
| 564 | 20240219 | 091500 | 130556825 | 4885 | 4890 | 4895 | 4885 | 3967 |
| 565 | 20240219 | 091400 | 111158855 | 4895 | 4890 | 4895 | 4885 | 23 |
| 566 | 20240219 | 091300 | 111046450 | 4890 | 4890 | 4890 | 4890 | 229 |
| 567 | 20240219 | 091200 | 109926640 | 4890 | 4890 | 4895 | 4890 | 7770 |
| 568 | 20240219 | 091100 | 71922525 | 4890 | 4890 | 4890 | 4885 | 430 |
| 569 | 20240219 | 091000 | 69820285 | 4895 | 4875 | 4900 | 4855 | 7475 |
| 570 | 20240219 | 090900 | 33274440 | 4875 | 4860 | 4875 | 4860 | 2918 |
| 571 | 20240219 | 090800 | 19067800 | 4850 | 4850 | 4850 | 4850 | 1390 |
| 572 | 20240219 | 090700 | 12326300 | 4850 | 4840 | 4850 | 4840 | 83 |
| 573 | 20240219 | 090600 | 11924570 | 4840 | 4850 | 4860 | 4840 | 266 |
| 574 | 20240219 | 090500 | 10635140 | 4840 | 4865 | 4865 | 4840 | 106 |
| 575 | 20240219 | 090400 | 10121765 | 4865 | 4855 | 4865 | 4855 | 151 |
| 576 | 20240219 | 090300 | 9387520 | 4865 | 4865 | 4865 | 4865 | 20 |
| 577 | 20240219 | 090200 | 9290220 | 4850 | 4870 | 4870 | 4850 | 124 |
| 578 | 20240219 | 090100 | 8688400 | 4845 | 4830 | 4845 | 4830 | 465 |
| 579 | 20240219 | 090000 | 6439975 | 4845 | 4830 | 4845 | 4830 | 1328 |