34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 203200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 3 | 20240219 | 203100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240219 | 203000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240219 | 202900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240219 | 202800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240219 | 202700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240219 | 202600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240219 | 202500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240219 | 202400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240219 | 202300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240219 | 202200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240219 | 202100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240219 | 202000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240219 | 201900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240219 | 201800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240219 | 201700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240219 | 201600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240219 | 201500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240219 | 201400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240219 | 201300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240219 | 201200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240219 | 201100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240219 | 201000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240219 | 200900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240219 | 200800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240219 | 200700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240219 | 200600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240219 | 200500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240219 | 200400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240219 | 200300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240219 | 200200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 33 | 20240219 | 200100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240219 | 200000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240219 | 195900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240219 | 195800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240219 | 195700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240219 | 195600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240219 | 195500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240219 | 195400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240219 | 195300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240219 | 195200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240219 | 195100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240219 | 195000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240219 | 194900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240219 | 194800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240219 | 194700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240219 | 194600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240219 | 194500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240219 | 194400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240219 | 194300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240219 | 194200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240219 | 194100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240219 | 194000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240219 | 193900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240219 | 193800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240219 | 193700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240219 | 193600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240219 | 193500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240219 | 193400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240219 | 193300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240219 | 193200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 63 | 20240219 | 193100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240219 | 193000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240219 | 192900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240219 | 192800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240219 | 192700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240219 | 192600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240219 | 192500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240219 | 192400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240219 | 192300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240219 | 192200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240219 | 192100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240219 | 192000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240219 | 191900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240219 | 191800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240219 | 191700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240219 | 191600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240219 | 191500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240219 | 191400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240219 | 191300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240219 | 191200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240219 | 191100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240219 | 191000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240219 | 190900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240219 | 190800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240219 | 190700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240219 | 190600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240219 | 190500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240219 | 190400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240219 | 190300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240219 | 190200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 93 | 20240219 | 190100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240219 | 190000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240219 | 185900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240219 | 185800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240219 | 185700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240219 | 185600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240219 | 185500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240219 | 185400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240219 | 185300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240219 | 185200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240219 | 185100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240219 | 185000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240219 | 184900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240219 | 184800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240219 | 184700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240219 | 184600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240219 | 184500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240219 | 184400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240219 | 184300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240219 | 184200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240219 | 184100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240219 | 184000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240219 | 183900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240219 | 183800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240219 | 183700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240219 | 183600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240219 | 183500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240219 | 183400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240219 | 183300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240219 | 183200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 123 | 20240219 | 183100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240219 | 183000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240219 | 182900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240219 | 182800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240219 | 182700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240219 | 182600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240219 | 182500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240219 | 182400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240219 | 182300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240219 | 182200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240219 | 182100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240219 | 182000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240219 | 181900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240219 | 181800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240219 | 181700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240219 | 181600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240219 | 181500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240219 | 181400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240219 | 181300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240219 | 181200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240219 | 181100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240219 | 181000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240219 | 180900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240219 | 180800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240219 | 180700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240219 | 180600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240219 | 180500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240219 | 180400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240219 | 180300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240219 | 180200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 153 | 20240219 | 180100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240219 | 180000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240219 | 175900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240219 | 175800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240219 | 175700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240219 | 175600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240219 | 175500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240219 | 175400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240219 | 175300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240219 | 175200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240219 | 175100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240219 | 175000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240219 | 174900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240219 | 174800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240219 | 174700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240219 | 174600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240219 | 174500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240219 | 174400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240219 | 174300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240219 | 174200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240219 | 174100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240219 | 174000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240219 | 173900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240219 | 173800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240219 | 173700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240219 | 173600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240219 | 173500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240219 | 173400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240219 | 173300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240219 | 173200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 183 | 20240219 | 173100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240219 | 173000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240219 | 172900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240219 | 172800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240219 | 172700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240219 | 172600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240219 | 172500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240219 | 172400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240219 | 172300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240219 | 172200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240219 | 172100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240219 | 172000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240219 | 171900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240219 | 171800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240219 | 171700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240219 | 171600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240219 | 171500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240219 | 171400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240219 | 171300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240219 | 171200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240219 | 171100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240219 | 171000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240219 | 170900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20240219 | 170800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20240219 | 170700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20240219 | 170600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20240219 | 170500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20240219 | 170400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20240219 | 170300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20240219 | 170200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 213 | 20240219 | 170100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20240219 | 170000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20240219 | 165900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20240219 | 165800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20240219 | 165700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20240219 | 165600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20240219 | 165500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20240219 | 165400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20240219 | 165300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20240219 | 165200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20240219 | 165100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20240219 | 165000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20240219 | 164900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20240219 | 164800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20240219 | 164700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20240219 | 164600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20240219 | 164500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20240219 | 164400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20240219 | 164300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20240219 | 164200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20240219 | 164100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20240219 | 164000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20240219 | 163900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20240219 | 163800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20240219 | 163700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20240219 | 163600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20240219 | 163500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20240219 | 163400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20240219 | 163300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20240219 | 163200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 243 | 20240219 | 163100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20240219 | 163000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20240219 | 162900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 246 | 20240219 | 162800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20240219 | 162700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 248 | 20240219 | 162600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 249 | 20240219 | 162500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 250 | 20240219 | 162400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 251 | 20240219 | 162300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 252 | 20240219 | 162200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 253 | 20240219 | 162100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 254 | 20240219 | 162000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 255 | 20240219 | 161900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 256 | 20240219 | 161800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 257 | 20240219 | 161700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 258 | 20240219 | 161600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 259 | 20240219 | 161500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 260 | 20240219 | 161400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 261 | 20240219 | 161300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 262 | 20240219 | 161200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 263 | 20240219 | 161100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 264 | 20240219 | 161000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 265 | 20240219 | 160900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 266 | 20240219 | 160800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 267 | 20240219 | 160700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 268 | 20240219 | 160600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 269 | 20240219 | 160500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 270 | 20240219 | 160400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 271 | 20240219 | 160300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 272 | 20240219 | 160200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 273 | 20240219 | 160100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 274 | 20240219 | 160000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 275 | 20240219 | 155900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 276 | 20240219 | 155800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 277 | 20240219 | 155700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 278 | 20240219 | 155600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 279 | 20240219 | 155500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 280 | 20240219 | 155400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 281 | 20240219 | 155300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 282 | 20240219 | 155200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 283 | 20240219 | 155100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 284 | 20240219 | 155000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 285 | 20240219 | 154900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 286 | 20240219 | 154800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 287 | 20240219 | 154700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 288 | 20240219 | 154600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 289 | 20240219 | 154500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 290 | 20240219 | 154400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 291 | 20240219 | 154300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 292 | 20240219 | 154200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 293 | 20240219 | 154100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 294 | 20240219 | 154000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 295 | 20240219 | 153900 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 296 | 20240219 | 153800 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 297 | 20240219 | 153700 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 298 | 20240219 | 153600 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 299 | 20240219 | 153500 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 300 | 20240219 | 153400 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 301 | 20240219 | 153300 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 302 | 20240219 | 153200 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 303 | 20240219 | 153100 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 304 | 20240219 | 153000 | 4724581865 | 3950 | 3950 | 3950 | 3950 | 20631 |
| 305 | 20240219 | 152900 | 4643089415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 306 | 20240219 | 152800 | 4643089415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 307 | 20240219 | 152700 | 4643089415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 308 | 20240219 | 152600 | 4643089415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 309 | 20240219 | 152500 | 4643089415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 310 | 20240219 | 152400 | 4643089415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 311 | 20240219 | 152300 | 4643089415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 312 | 20240219 | 152200 | 4643089415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 313 | 20240219 | 152100 | 4643089415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 314 | 20240219 | 152000 | 4643089415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 315 | 20240219 | 151900 | 4643089415 | 3955 | 3945 | 3960 | 3940 | 6410 |
| 316 | 20240219 | 151800 | 4617759165 | 3945 | 3935 | 3945 | 3935 | 1123 |
| 317 | 20240219 | 151700 | 4613334470 | 3935 | 3940 | 3940 | 3935 | 943 |
| 318 | 20240219 | 151600 | 4609619860 | 3940 | 3935 | 3940 | 3935 | 2376 |
| 319 | 20240219 | 151500 | 4600259435 | 3940 | 3935 | 3940 | 3935 | 425 |
| 320 | 20240219 | 151400 | 4598586530 | 3935 | 3935 | 3940 | 3935 | 1723 |
| 321 | 20240219 | 151300 | 4591805025 | 3940 | 3930 | 3940 | 3930 | 2081 |
| 322 | 20240219 | 151200 | 4583618035 | 3940 | 3930 | 3940 | 3930 | 1492 |
| 323 | 20240219 | 151100 | 4577744490 | 3930 | 3940 | 3940 | 3930 | 1655 |
| 324 | 20240219 | 151000 | 4571230470 | 3925 | 3930 | 3940 | 3925 | 3351 |
| 325 | 20240219 | 150900 | 4558071080 | 3940 | 3935 | 3940 | 3930 | 4523 |
| 326 | 20240219 | 150800 | 4540285975 | 3930 | 3935 | 3940 | 3930 | 9555 |
| 327 | 20240219 | 150700 | 4502733445 | 3940 | 3940 | 3945 | 3935 | 5267 |
| 328 | 20240219 | 150600 | 4482001310 | 3940 | 3940 | 3940 | 3940 | 10 |
| 329 | 20240219 | 150500 | 4481961910 | 3940 | 3940 | 3945 | 3940 | 1126 |
| 330 | 20240219 | 150400 | 4477525460 | 3940 | 3945 | 3945 | 3940 | 670 |
| 331 | 20240219 | 150300 | 4474882920 | 3945 | 3945 | 3945 | 3940 | 91 |
| 332 | 20240219 | 150200 | 4474524175 | 3945 | 3945 | 3945 | 3935 | 839 |
| 333 | 20240219 | 150100 | 4471216820 | 3945 | 3945 | 3945 | 3945 | 62 |
| 334 | 20240219 | 150000 | 4470972230 | 3945 | 3940 | 3945 | 3935 | 351 |
| 335 | 20240219 | 145900 | 4469588375 | 3940 | 3940 | 3940 | 3940 | 48 |
| 336 | 20240219 | 145800 | 4469399255 | 3940 | 3940 | 3940 | 3940 | 170 |
| 337 | 20240219 | 145700 | 4468729455 | 3940 | 3940 | 3940 | 3940 | 8 |
| 338 | 20240219 | 145600 | 4468697935 | 3935 | 3940 | 3940 | 3935 | 111 |
| 339 | 20240219 | 145500 | 4468261095 | 3945 | 3940 | 3945 | 3935 | 643 |
| 340 | 20240219 | 145400 | 4465730530 | 3940 | 3940 | 3940 | 3940 | 134 |
| 341 | 20240219 | 145300 | 4465202570 | 3940 | 3935 | 3940 | 3935 | 1621 |
| 342 | 20240219 | 145200 | 4458817540 | 3935 | 3935 | 3940 | 3930 | 7617 |
| 343 | 20240219 | 145100 | 4428855150 | 3940 | 3935 | 3940 | 3935 | 639 |
| 344 | 20240219 | 145000 | 4426340230 | 3945 | 3940 | 3945 | 3935 | 433 |
| 345 | 20240219 | 144900 | 4424634520 | 3940 | 3945 | 3950 | 3940 | 2986 |
| 346 | 20240219 | 144800 | 4412868060 | 3945 | 3945 | 3945 | 3940 | 336 |
| 347 | 20240219 | 144700 | 4411542780 | 3945 | 3940 | 3945 | 3940 | 2012 |
| 348 | 20240219 | 144600 | 4403605590 | 3945 | 3945 | 3945 | 3940 | 1654 |
| 349 | 20240219 | 144500 | 4397085320 | 3945 | 3945 | 3945 | 3945 | 110 |
| 350 | 20240219 | 144400 | 4396651370 | 3945 | 3940 | 3945 | 3940 | 8 |
| 351 | 20240219 | 144300 | 4396619845 | 3940 | 3940 | 3940 | 3940 | 250 |
| 352 | 20240219 | 144200 | 4395634845 | 3945 | 3940 | 3945 | 3940 | 205 |
| 353 | 20240219 | 144100 | 4394827140 | 3945 | 3945 | 3945 | 3945 | 1 |
| 354 | 20240219 | 144000 | 4394823195 | 3940 | 3945 | 3945 | 3940 | 1539 |
| 355 | 20240219 | 143900 | 4388752840 | 3945 | 3945 | 3945 | 3945 | 0 |
| 356 | 20240219 | 143800 | 4388752840 | 3945 | 3945 | 3945 | 3945 | 137 |
| 357 | 20240219 | 143700 | 4388212375 | 3945 | 3945 | 3945 | 3945 | 1 |
| 358 | 20240219 | 143600 | 4388208430 | 3940 | 3945 | 3945 | 3940 | 365 |
| 359 | 20240219 | 143500 | 4386769045 | 3940 | 3945 | 3945 | 3940 | 8 |
| 360 | 20240219 | 143400 | 4386737520 | 3940 | 3940 | 3940 | 3940 | 221 |
| 361 | 20240219 | 143300 | 4385866780 | 3940 | 3935 | 3940 | 3935 | 59 |
| 362 | 20240219 | 143200 | 4385634325 | 3940 | 3935 | 3940 | 3935 | 128 |
| 363 | 20240219 | 143100 | 4385130575 | 3945 | 3940 | 3945 | 3935 | 3021 |
| 364 | 20240219 | 143000 | 4373238145 | 3945 | 3940 | 3945 | 3940 | 92 |
| 365 | 20240219 | 142900 | 4372875210 | 3940 | 3935 | 3940 | 3935 | 1336 |
| 366 | 20240219 | 142800 | 4367617925 | 3940 | 3940 | 3940 | 3935 | 101 |
| 367 | 20240219 | 142700 | 4367220235 | 3940 | 3935 | 3940 | 3935 | 499 |
| 368 | 20240219 | 142600 | 4365254515 | 3935 | 3935 | 3935 | 3935 | 50 |
| 369 | 20240219 | 142500 | 4365057765 | 3940 | 3940 | 3940 | 3940 | 17 |
| 370 | 20240219 | 142400 | 4364990785 | 3940 | 3935 | 3940 | 3935 | 1132 |
| 371 | 20240219 | 142300 | 4360536310 | 3935 | 3935 | 3945 | 3935 | 100 |
| 372 | 20240219 | 142200 | 4360142500 | 3940 | 3945 | 3950 | 3940 | 4170 |
| 373 | 20240219 | 142100 | 4343709165 | 3945 | 3945 | 3945 | 3945 | 81 |
| 374 | 20240219 | 142000 | 4343389620 | 3950 | 3950 | 3950 | 3950 | 6 |
| 375 | 20240219 | 141900 | 4343365920 | 3950 | 3950 | 3950 | 3950 | 6 |
| 376 | 20240219 | 141800 | 4343342220 | 3945 | 3945 | 3945 | 3945 | 35 |
| 377 | 20240219 | 141700 | 4343204145 | 3945 | 3945 | 3945 | 3945 | 238 |
| 378 | 20240219 | 141600 | 4342265235 | 3945 | 3945 | 3945 | 3940 | 1279 |
| 379 | 20240219 | 141500 | 4337225230 | 3950 | 3940 | 3950 | 3940 | 2622 |
| 380 | 20240219 | 141400 | 4326893500 | 3950 | 3940 | 3950 | 3940 | 281 |
| 381 | 20240219 | 141300 | 4325786350 | 3950 | 3950 | 3950 | 3950 | 1001 |
| 382 | 20240219 | 141200 | 4321832400 | 3940 | 3950 | 3950 | 3940 | 105 |
| 383 | 20240219 | 141100 | 4321418295 | 3950 | 3950 | 3950 | 3950 | 313 |
| 384 | 20240219 | 141000 | 4320181945 | 3950 | 3950 | 3950 | 3950 | 12 |
| 385 | 20240219 | 140900 | 4320134545 | 3940 | 3940 | 3940 | 3940 | 1477 |
| 386 | 20240219 | 140800 | 4314315165 | 3940 | 3940 | 3940 | 3940 | 160 |
| 387 | 20240219 | 140700 | 4313684765 | 3940 | 3950 | 3950 | 3940 | 177 |
| 388 | 20240219 | 140600 | 4312987115 | 3940 | 3935 | 3945 | 3935 | 2039 |
| 389 | 20240219 | 140500 | 4304958035 | 3935 | 3945 | 3945 | 3935 | 8481 |
| 390 | 20240219 | 140400 | 4271539530 | 3950 | 3950 | 3950 | 3940 | 4338 |
| 391 | 20240219 | 140300 | 4254422935 | 3950 | 3955 | 3955 | 3950 | 801 |
| 392 | 20240219 | 140200 | 4251256340 | 3955 | 3960 | 3965 | 3955 | 293 |
| 393 | 20240219 | 140100 | 4250096205 | 3960 | 3945 | 3960 | 3945 | 829 |
| 394 | 20240219 | 140000 | 4246814375 | 3945 | 3955 | 3955 | 3945 | 848 |
| 395 | 20240219 | 135900 | 4243467625 | 3945 | 3945 | 3945 | 3945 | 1 |
| 396 | 20240219 | 135800 | 4243463680 | 3945 | 3945 | 3960 | 3945 | 150 |
| 397 | 20240219 | 135700 | 4242871915 | 3960 | 3955 | 3960 | 3945 | 1410 |
| 398 | 20240219 | 135600 | 4237307005 | 3960 | 3960 | 3960 | 3960 | 36 |
| 399 | 20240219 | 135500 | 4237164445 | 3960 | 3960 | 3960 | 3960 | 710 |
| 400 | 20240219 | 135400 | 4234352845 | 3960 | 3960 | 3960 | 3950 | 171 |
| 401 | 20240219 | 135300 | 4233676990 | 3960 | 3945 | 3965 | 3945 | 2105 |
| 402 | 20240219 | 135200 | 4225358390 | 3945 | 3960 | 3960 | 3945 | 14587 |
| 403 | 20240219 | 135100 | 4167719700 | 3960 | 3960 | 3960 | 3960 | 252 |
| 404 | 20240219 | 135000 | 4166721780 | 3960 | 3965 | 3965 | 3960 | 2347 |
| 405 | 20240219 | 134900 | 4157425140 | 3960 | 3960 | 3960 | 3960 | 349 |
| 406 | 20240219 | 134800 | 4156043100 | 3960 | 3965 | 3965 | 3960 | 159 |
| 407 | 20240219 | 134700 | 4155412675 | 3970 | 3965 | 3970 | 3965 | 2 |
| 408 | 20240219 | 134600 | 4155404740 | 3970 | 3965 | 3970 | 3965 | 1057 |
| 409 | 20240219 | 134500 | 4151213560 | 3965 | 3965 | 3965 | 3965 | 324 |
| 410 | 20240219 | 134400 | 4149928900 | 3965 | 3955 | 3965 | 3955 | 344 |
| 411 | 20240219 | 134300 | 4148564950 | 3965 | 3960 | 3965 | 3960 | 342 |
| 412 | 20240219 | 134200 | 4147210090 | 3960 | 3970 | 3970 | 3960 | 467 |
| 413 | 20240219 | 134100 | 4145360645 | 3960 | 3960 | 3960 | 3960 | 0 |
| 414 | 20240219 | 134000 | 4145360645 | 3960 | 3955 | 3970 | 3955 | 2252 |
| 415 | 20240219 | 133900 | 4136445065 | 3960 | 3960 | 3970 | 3960 | 2450 |
| 416 | 20240219 | 133800 | 4126742795 | 3960 | 3965 | 3965 | 3960 | 667 |
| 417 | 20240219 | 133700 | 4124101470 | 3960 | 3965 | 3965 | 3955 | 850 |
| 418 | 20240219 | 133600 | 4120738265 | 3955 | 3965 | 3965 | 3955 | 4552 |
| 419 | 20240219 | 133500 | 4102724320 | 3965 | 3970 | 3970 | 3965 | 2561 |
| 420 | 20240219 | 133400 | 4092559165 | 3970 | 3970 | 3970 | 3970 | 25 |
| 421 | 20240219 | 133300 | 4092459915 | 3965 | 3970 | 3970 | 3965 | 82 |
| 422 | 20240219 | 133200 | 4092134575 | 3980 | 3970 | 3980 | 3970 | 412 |
| 423 | 20240219 | 133100 | 4090494935 | 3970 | 3975 | 3975 | 3970 | 6411 |
| 424 | 20240219 | 133000 | 4065027115 | 3980 | 3980 | 3980 | 3980 | 10 |
| 425 | 20240219 | 132900 | 4064987315 | 3980 | 3980 | 3980 | 3980 | 63 |
| 426 | 20240219 | 132800 | 4064736575 | 3980 | 3975 | 3980 | 3975 | 114 |
| 427 | 20240219 | 132700 | 4064283415 | 3975 | 3975 | 3980 | 3975 | 146 |
| 428 | 20240219 | 132600 | 4063703060 | 3975 | 3980 | 3980 | 3975 | 836 |
| 429 | 20240219 | 132500 | 4060375860 | 3980 | 3980 | 3985 | 3980 | 670 |
| 430 | 20240219 | 132400 | 4057709110 | 3985 | 3980 | 3985 | 3980 | 788 |
| 431 | 20240219 | 132300 | 4054572370 | 3980 | 3980 | 3980 | 3980 | 2705 |
| 432 | 20240219 | 132200 | 4043806470 | 3985 | 3980 | 3985 | 3980 | 54 |
| 433 | 20240219 | 132100 | 4043591300 | 3985 | 3980 | 3985 | 3980 | 55 |
| 434 | 20240219 | 132000 | 4043372175 | 3980 | 3980 | 3985 | 3980 | 1832 |
| 435 | 20240219 | 131900 | 4036080805 | 3980 | 3980 | 3980 | 3980 | 73 |
| 436 | 20240219 | 131800 | 4035790265 | 3980 | 3980 | 3980 | 3980 | 410 |
| 437 | 20240219 | 131700 | 4034158465 | 3980 | 3985 | 3985 | 3980 | 510 |
| 438 | 20240219 | 131600 | 4032127360 | 3985 | 3980 | 3985 | 3975 | 1371 |
| 439 | 20240219 | 131500 | 4026668705 | 3980 | 3980 | 3980 | 3980 | 49 |
| 440 | 20240219 | 131400 | 4026473685 | 3980 | 3980 | 3980 | 3980 | 1109 |
| 441 | 20240219 | 131300 | 4022059865 | 3980 | 3980 | 3980 | 3980 | 185 |
| 442 | 20240219 | 131200 | 4021323565 | 3980 | 3980 | 3980 | 3980 | 429 |
| 443 | 20240219 | 131100 | 4019616145 | 3980 | 3985 | 3985 | 3980 | 702 |
| 444 | 20240219 | 131000 | 4016818985 | 3985 | 3985 | 3985 | 3985 | 892 |
| 445 | 20240219 | 130900 | 4013264365 | 3985 | 3990 | 3990 | 3985 | 114 |
| 446 | 20240219 | 130800 | 4012810005 | 3990 | 3990 | 3995 | 3990 | 3162 |
| 447 | 20240219 | 130700 | 4000190360 | 3990 | 3990 | 3990 | 3985 | 2470 |
| 448 | 20240219 | 130600 | 3990337175 | 3990 | 3985 | 3990 | 3980 | 1065 |
| 449 | 20240219 | 130500 | 3986094595 | 3985 | 3980 | 3985 | 3980 | 566 |
| 450 | 20240219 | 130400 | 3983839190 | 3975 | 3975 | 3980 | 3975 | 1800 |
| 451 | 20240219 | 130300 | 3976677905 | 3975 | 3970 | 3975 | 3970 | 8005 |
| 452 | 20240219 | 130200 | 3944896450 | 3975 | 3965 | 3975 | 3965 | 552 |
| 453 | 20240219 | 130100 | 3942702760 | 3960 | 3965 | 3965 | 3960 | 2510 |
| 454 | 20240219 | 130000 | 3932762600 | 3965 | 3965 | 3965 | 3965 | 9 |
| 455 | 20240219 | 125900 | 3932726915 | 3965 | 3960 | 3970 | 3960 | 2020 |
| 456 | 20240219 | 125800 | 3924727665 | 3960 | 3965 | 3980 | 3960 | 2704 |
| 457 | 20240219 | 125700 | 3914016655 | 3965 | 3980 | 3980 | 3965 | 421 |
| 458 | 20240219 | 125600 | 3912346375 | 3980 | 3960 | 3980 | 3960 | 439 |
| 459 | 20240219 | 125500 | 3910599470 | 3960 | 3970 | 3970 | 3960 | 9355 |
| 460 | 20240219 | 125400 | 3873498845 | 3975 | 3980 | 3980 | 3970 | 10329 |
| 461 | 20240219 | 125300 | 3832474935 | 3980 | 3975 | 3980 | 3975 | 603 |
| 462 | 20240219 | 125200 | 3830077495 | 3985 | 3985 | 3985 | 3985 | 2 |
| 463 | 20240219 | 125100 | 3830069525 | 3985 | 3980 | 3985 | 3980 | 1102 |
| 464 | 20240219 | 125000 | 3825682290 | 3980 | 3980 | 3980 | 3980 | 1576 |
| 465 | 20240219 | 124900 | 3819409810 | 3980 | 3980 | 3980 | 3980 | 123 |
| 466 | 20240219 | 124800 | 3818920270 | 3980 | 3985 | 3985 | 3980 | 926 |
| 467 | 20240219 | 124700 | 3815233640 | 3985 | 3980 | 3985 | 3980 | 611 |
| 468 | 20240219 | 124600 | 3812801165 | 3980 | 3975 | 3980 | 3975 | 220 |
| 469 | 20240219 | 124500 | 3811926045 | 3975 | 3985 | 3985 | 3975 | 2748 |
| 470 | 20240219 | 124400 | 3800991570 | 3985 | 3980 | 3985 | 3980 | 1196 |
| 471 | 20240219 | 124300 | 3796230990 | 3980 | 3985 | 3990 | 3980 | 1065 |
| 472 | 20240219 | 124200 | 3791987355 | 3980 | 3980 | 3980 | 3980 | 994 |
| 473 | 20240219 | 124100 | 3788031235 | 3985 | 3985 | 3985 | 3985 | 65 |
| 474 | 20240219 | 124000 | 3787772210 | 3975 | 3985 | 3985 | 3975 | 2950 |
| 475 | 20240219 | 123900 | 3776034935 | 3985 | 3985 | 3990 | 3980 | 1695 |
| 476 | 20240219 | 123800 | 3769280390 | 3985 | 3985 | 3985 | 3985 | 74 |
| 477 | 20240219 | 123700 | 3768985500 | 3990 | 3990 | 3990 | 3985 | 735 |
| 478 | 20240219 | 123600 | 3766055140 | 3990 | 3995 | 3995 | 3990 | 1291 |
| 479 | 20240219 | 123500 | 3760901635 | 3995 | 3995 | 3995 | 3995 | 36 |
| 480 | 20240219 | 123400 | 3760757815 | 3995 | 3995 | 3995 | 3990 | 2443 |
| 481 | 20240219 | 123300 | 3751003080 | 3990 | 3995 | 4000 | 3990 | 2750 |
| 482 | 20240219 | 123200 | 3740017380 | 3995 | 3995 | 3995 | 3990 | 616 |
| 483 | 20240219 | 123100 | 3737559140 | 3990 | 3985 | 3990 | 3985 | 2053 |
| 484 | 20240219 | 123000 | 3729369610 | 3990 | 3985 | 3990 | 3985 | 331 |
| 485 | 20240219 | 122900 | 3728049985 | 3985 | 3990 | 3990 | 3985 | 1799 |
| 486 | 20240219 | 122800 | 3720875475 | 3995 | 3995 | 3995 | 3995 | 1 |
| 487 | 20240219 | 122700 | 3720871480 | 3995 | 3995 | 3995 | 3995 | 757 |
| 488 | 20240219 | 122600 | 3717847265 | 3990 | 3990 | 3990 | 3990 | 402 |
| 489 | 20240219 | 122500 | 3716243285 | 3990 | 3990 | 3990 | 3990 | 1022 |
| 490 | 20240219 | 122400 | 3712165505 | 3990 | 3995 | 3995 | 3990 | 1048 |
| 491 | 20240219 | 122300 | 3707983855 | 3995 | 3995 | 3995 | 3990 | 3126 |
| 492 | 20240219 | 122200 | 3695502225 | 3995 | 3990 | 4000 | 3985 | 12538 |
| 493 | 20240219 | 122100 | 3645387310 | 3995 | 3990 | 3995 | 3990 | 859 |
| 494 | 20240219 | 122000 | 3641955620 | 3990 | 3990 | 3995 | 3985 | 3541 |
| 495 | 20240219 | 121900 | 3627827830 | 3990 | 3990 | 3990 | 3990 | 2941 |
| 496 | 20240219 | 121800 | 3616093240 | 4000 | 3995 | 4000 | 3990 | 2052 |
| 497 | 20240219 | 121700 | 3607895165 | 4000 | 3995 | 4000 | 3995 | 6558 |
| 498 | 20240219 | 121600 | 3581667300 | 3995 | 3985 | 3995 | 3985 | 4315 |
| 499 | 20240219 | 121500 | 3564443675 | 3985 | 3980 | 3990 | 3980 | 1153 |
| 500 | 20240219 | 121400 | 3559850915 | 3985 | 3980 | 3990 | 3980 | 3219 |
| 501 | 20240219 | 121300 | 3547032875 | 3980 | 3980 | 3980 | 3980 | 201 |
| 502 | 20240219 | 121200 | 3546232895 | 3980 | 3985 | 3990 | 3980 | 1191 |
| 503 | 20240219 | 121100 | 3541491960 | 3985 | 3985 | 3990 | 3980 | 1570 |
| 504 | 20240219 | 121000 | 3535243005 | 3985 | 3985 | 3985 | 3980 | 2110 |
| 505 | 20240219 | 120900 | 3526836605 | 3985 | 3995 | 3995 | 3985 | 1946 |
| 506 | 20240219 | 120800 | 3519075790 | 3995 | 3995 | 3995 | 3990 | 570 |
| 507 | 20240219 | 120700 | 3516800140 | 4000 | 3995 | 4000 | 3990 | 5035 |
| 508 | 20240219 | 120600 | 3496685715 | 3990 | 3990 | 3990 | 3985 | 7334 |
| 509 | 20240219 | 120500 | 3467444935 | 3990 | 3990 | 3990 | 3985 | 1781 |
| 510 | 20240219 | 120400 | 3460338750 | 3990 | 3990 | 3995 | 3990 | 1211 |
| 511 | 20240219 | 120300 | 3455506855 | 3990 | 3990 | 3990 | 3990 | 520 |
| 512 | 20240219 | 120200 | 3453432055 | 3990 | 3985 | 3990 | 3985 | 4055 |
| 513 | 20240219 | 120100 | 3437259580 | 3985 | 3985 | 3990 | 3985 | 3558 |
| 514 | 20240219 | 120000 | 3423080890 | 3985 | 3990 | 3990 | 3985 | 2749 |
| 515 | 20240219 | 115900 | 3412112395 | 3995 | 3995 | 3995 | 3990 | 2285 |
| 516 | 20240219 | 115800 | 3402983895 | 3995 | 3995 | 3995 | 3995 | 2529 |
| 517 | 20240219 | 115700 | 3392880540 | 3995 | 3990 | 4000 | 3990 | 6976 |
| 518 | 20240219 | 115600 | 3365012855 | 3990 | 3995 | 3995 | 3990 | 655 |
| 519 | 20240219 | 115500 | 3362399300 | 3995 | 3990 | 3995 | 3985 | 8794 |
| 520 | 20240219 | 115400 | 3327293000 | 3985 | 3985 | 3985 | 3985 | 2030 |
| 521 | 20240219 | 115300 | 3319203450 | 3985 | 3985 | 3985 | 3985 | 1365 |
| 522 | 20240219 | 115200 | 3313763925 | 3985 | 3985 | 3985 | 3985 | 467 |
| 523 | 20240219 | 115100 | 3311902930 | 3985 | 3985 | 3985 | 3980 | 1079 |
| 524 | 20240219 | 115000 | 3307606830 | 3980 | 3985 | 3990 | 3980 | 1514 |
| 525 | 20240219 | 114900 | 3301578530 | 3985 | 3995 | 3995 | 3985 | 635 |
| 526 | 20240219 | 114800 | 3299046840 | 3990 | 4000 | 4000 | 3990 | 2032 |
| 527 | 20240219 | 114700 | 3290931280 | 4000 | 3990 | 4000 | 3990 | 5361 |
| 528 | 20240219 | 114600 | 3269505445 | 3990 | 3990 | 3990 | 3990 | 947 |
| 529 | 20240219 | 114500 | 3265726915 | 3990 | 4005 | 4005 | 3990 | 4259 |
| 530 | 20240219 | 114400 | 3248724755 | 4005 | 3975 | 4010 | 3975 | 32910 |
| 531 | 20240219 | 114300 | 3117087200 | 3975 | 3975 | 3975 | 3975 | 509 |
| 532 | 20240219 | 114200 | 3115063925 | 3975 | 3970 | 3975 | 3970 | 2501 |
| 533 | 20240219 | 114100 | 3105124955 | 3970 | 3965 | 3970 | 3965 | 1768 |
| 534 | 20240219 | 114000 | 3098109330 | 3965 | 3965 | 3965 | 3960 | 450 |
| 535 | 20240219 | 113900 | 3096325090 | 3960 | 3965 | 3965 | 3960 | 1045 |
| 536 | 20240219 | 113800 | 3092184995 | 3965 | 3965 | 3970 | 3965 | 741 |
| 537 | 20240219 | 113700 | 3089246920 | 3965 | 3950 | 3965 | 3945 | 182 |
| 538 | 20240219 | 113600 | 3088525830 | 3960 | 3960 | 3965 | 3960 | 1136 |
| 539 | 20240219 | 113500 | 3084027265 | 3945 | 3945 | 3945 | 3945 | 263 |
| 540 | 20240219 | 113400 | 3082989730 | 3945 | 3945 | 3945 | 3945 | 650 |
| 541 | 20240219 | 113300 | 3080425480 | 3945 | 3945 | 3945 | 3945 | 602 |
| 542 | 20240219 | 113200 | 3078050590 | 3940 | 3950 | 3970 | 3940 | 3100 |
| 543 | 20240219 | 113100 | 3065769760 | 3940 | 3945 | 3945 | 3940 | 2226 |
| 544 | 20240219 | 113000 | 3056998440 | 3950 | 3950 | 3950 | 3950 | 152 |
| 545 | 20240219 | 112900 | 3056398040 | 3950 | 3950 | 3950 | 3950 | 26 |
| 546 | 20240219 | 112800 | 3056295340 | 3945 | 3950 | 3950 | 3940 | 274 |
| 547 | 20240219 | 112700 | 3055214620 | 3940 | 3950 | 3950 | 3940 | 1689 |
| 548 | 20240219 | 112600 | 3048544120 | 3950 | 3950 | 3950 | 3940 | 1310 |
| 549 | 20240219 | 112500 | 3043376320 | 3950 | 3950 | 3950 | 3950 | 576 |
| 550 | 20240219 | 112400 | 3041101120 | 3955 | 3945 | 3955 | 3940 | 1471 |
| 551 | 20240219 | 112300 | 3035292965 | 3945 | 3945 | 3950 | 3945 | 137 |
| 552 | 20240219 | 112200 | 3034752495 | 3950 | 3950 | 3950 | 3950 | 266 |
| 553 | 20240219 | 112100 | 3033701795 | 3935 | 3945 | 3950 | 3935 | 735 |
| 554 | 20240219 | 112000 | 3030801840 | 3945 | 3935 | 3945 | 3935 | 929 |
| 555 | 20240219 | 111900 | 3027142695 | 3945 | 3940 | 3945 | 3935 | 825 |
| 556 | 20240219 | 111800 | 3023895130 | 3935 | 3935 | 3945 | 3935 | 91 |
| 557 | 20240219 | 111700 | 3023537020 | 3935 | 3925 | 3945 | 3925 | 2806 |
| 558 | 20240219 | 111600 | 3012493690 | 3925 | 3930 | 3935 | 3920 | 8182 |
| 559 | 20240219 | 111500 | 2980396415 | 3925 | 3935 | 3935 | 3920 | 5170 |
| 560 | 20240219 | 111400 | 2960109055 | 3930 | 3935 | 3945 | 3930 | 4811 |
| 561 | 20240219 | 111300 | 2941181060 | 3940 | 3950 | 3950 | 3935 | 11923 |
| 562 | 20240219 | 111200 | 2894196110 | 3950 | 3950 | 3950 | 3950 | 4797 |
| 563 | 20240219 | 111100 | 2875247960 | 3960 | 3965 | 3965 | 3955 | 1168 |
| 564 | 20240219 | 111000 | 2870626035 | 3965 | 3960 | 3965 | 3955 | 3422 |
| 565 | 20240219 | 110900 | 2857084405 | 3965 | 3960 | 3965 | 3960 | 564 |
| 566 | 20240219 | 110800 | 2854850940 | 3960 | 3970 | 3975 | 3960 | 608 |
| 567 | 20240219 | 110700 | 2852443040 | 3970 | 3960 | 3970 | 3960 | 2605 |
| 568 | 20240219 | 110600 | 2842114800 | 3965 | 3960 | 3965 | 3960 | 1400 |
| 569 | 20240219 | 110500 | 2836565200 | 3960 | 3955 | 3960 | 3950 | 430 |
| 570 | 20240219 | 110400 | 2834864555 | 3955 | 3950 | 3955 | 3950 | 596 |
| 571 | 20240219 | 110300 | 2832510310 | 3950 | 3960 | 3960 | 3950 | 2365 |
| 572 | 20240219 | 110200 | 2823154760 | 3960 | 3960 | 3965 | 3955 | 4758 |
| 573 | 20240219 | 110100 | 2804332605 | 3960 | 3960 | 3965 | 3955 | 1451 |
| 574 | 20240219 | 110000 | 2798587545 | 3960 | 3960 | 3970 | 3955 | 4445 |
| 575 | 20240219 | 105900 | 2780988155 | 3965 | 3965 | 3970 | 3965 | 1624 |
| 576 | 20240219 | 105800 | 2774548805 | 3965 | 3965 | 3970 | 3965 | 3431 |
| 577 | 20240219 | 105700 | 2760943355 | 3965 | 3970 | 3975 | 3965 | 2161 |
| 578 | 20240219 | 105600 | 2752372675 | 3970 | 3970 | 3975 | 3970 | 2097 |
| 579 | 20240219 | 105500 | 2744044910 | 3975 | 3985 | 3990 | 3975 | 4702 |
| 580 | 20240219 | 105400 | 2725331275 | 3990 | 3995 | 3995 | 3980 | 5746 |
| 581 | 20240219 | 105300 | 2702424155 | 3995 | 3995 | 4000 | 3990 | 3006 |
| 582 | 20240219 | 105200 | 2690413640 | 3995 | 3985 | 4000 | 3985 | 9627 |
| 583 | 20240219 | 105100 | 2651978890 | 3985 | 3980 | 3985 | 3970 | 3610 |
| 584 | 20240219 | 105000 | 2637612475 | 3980 | 3975 | 3985 | 3970 | 2247 |
| 585 | 20240219 | 104900 | 2628669600 | 3980 | 3970 | 3980 | 3970 | 2472 |
| 586 | 20240219 | 104800 | 2618849110 | 3975 | 3975 | 3975 | 3970 | 1014 |
| 587 | 20240219 | 104700 | 2614822460 | 3970 | 3975 | 3975 | 3970 | 2917 |
| 588 | 20240219 | 104600 | 2603236965 | 3970 | 3975 | 3975 | 3970 | 6117 |
| 589 | 20240219 | 104500 | 2578945985 | 3975 | 3980 | 3985 | 3975 | 8224 |
| 590 | 20240219 | 104400 | 2546227935 | 3985 | 3985 | 3985 | 3980 | 787 |
| 591 | 20240219 | 104300 | 2543092245 | 3985 | 3990 | 3990 | 3985 | 7568 |
| 592 | 20240219 | 104200 | 2512914810 | 3995 | 3990 | 3995 | 3990 | 417 |
| 593 | 20240219 | 104100 | 2511250915 | 3990 | 3995 | 3995 | 3985 | 6410 |
| 594 | 20240219 | 104000 | 2485673840 | 3995 | 4000 | 4000 | 3990 | 5726 |
| 595 | 20240219 | 103900 | 2462797390 | 4000 | 4000 | 4005 | 4000 | 6247 |
| 596 | 20240219 | 103800 | 2437805015 | 4000 | 4000 | 4000 | 3995 | 10168 |
| 597 | 20240219 | 103700 | 2397153510 | 4000 | 3990 | 4010 | 3985 | 33962 |
| 598 | 20240219 | 103600 | 2261349680 | 3990 | 3980 | 3990 | 3980 | 17660 |
| 599 | 20240219 | 103500 | 2190926330 | 3980 | 3975 | 3985 | 3975 | 4635 |
| 600 | 20240219 | 103400 | 2172475320 | 3975 | 3970 | 3975 | 3970 | 1137 |
| 601 | 20240219 | 103300 | 2167956810 | 3975 | 3970 | 3975 | 3970 | 290 |
| 602 | 20240219 | 103200 | 2166804510 | 3975 | 3975 | 3980 | 3975 | 3907 |
| 603 | 20240219 | 103100 | 2151274165 | 3975 | 3975 | 3975 | 3970 | 1552 |
| 604 | 20240219 | 103000 | 2145105140 | 3975 | 3980 | 3980 | 3970 | 2416 |
| 605 | 20240219 | 102900 | 2135498875 | 3975 | 3985 | 3985 | 3975 | 1567 |
| 606 | 20240219 | 102800 | 2129265945 | 3985 | 3985 | 3985 | 3980 | 1700 |
| 607 | 20240219 | 102700 | 2122497755 | 3985 | 3980 | 3985 | 3980 | 4654 |
| 608 | 20240219 | 102600 | 2103957465 | 3980 | 3980 | 3980 | 3970 | 3677 |
| 609 | 20240219 | 102500 | 2089328490 | 3980 | 3970 | 3980 | 3970 | 4017 |
| 610 | 20240219 | 102400 | 2073373595 | 3970 | 3970 | 3970 | 3970 | 303 |
| 611 | 20240219 | 102300 | 2072170685 | 3965 | 3965 | 3965 | 3965 | 11 |
| 612 | 20240219 | 102200 | 2072127070 | 3965 | 3970 | 3970 | 3965 | 537 |
| 613 | 20240219 | 102100 | 2069996150 | 3970 | 3965 | 3970 | 3965 | 2710 |
| 614 | 20240219 | 102000 | 2059241155 | 3965 | 3960 | 3965 | 3960 | 1148 |
| 615 | 20240219 | 101900 | 2054692950 | 3955 | 3955 | 3955 | 3955 | 3290 |
| 616 | 20240219 | 101800 | 2041681000 | 3960 | 3960 | 3960 | 3955 | 1145 |
| 617 | 20240219 | 101700 | 2037147385 | 3960 | 3965 | 3975 | 3960 | 4740 |
| 618 | 20240219 | 101600 | 2018368205 | 3975 | 3965 | 3975 | 3965 | 1666 |
| 619 | 20240219 | 101500 | 2011754855 | 3965 | 3965 | 3965 | 3965 | 2242 |
| 620 | 20240219 | 101400 | 2002865325 | 3965 | 3965 | 3970 | 3960 | 4938 |
| 621 | 20240219 | 101300 | 1983301835 | 3965 | 3970 | 3970 | 3965 | 6324 |
| 622 | 20240219 | 101200 | 1958217990 | 3970 | 3975 | 3975 | 3970 | 3175 |
| 623 | 20240219 | 101100 | 1945609790 | 3970 | 3980 | 3980 | 3970 | 2865 |
| 624 | 20240219 | 101000 | 1934221545 | 3980 | 3975 | 3980 | 3970 | 2080 |
| 625 | 20240219 | 100900 | 1925948520 | 3975 | 3985 | 3990 | 3970 | 17158 |
| 626 | 20240219 | 100800 | 1857683865 | 3985 | 3985 | 3990 | 3985 | 6658 |
| 627 | 20240219 | 100700 | 1831151610 | 3985 | 3975 | 3985 | 3975 | 2822 |
| 628 | 20240219 | 100600 | 1819920005 | 3980 | 3970 | 3980 | 3970 | 1950 |
| 629 | 20240219 | 100500 | 1812171105 | 3970 | 3970 | 3975 | 3970 | 3184 |
| 630 | 20240219 | 100400 | 1799530600 | 3970 | 3980 | 3985 | 3970 | 5896 |
| 631 | 20240219 | 100300 | 1776088395 | 3980 | 3980 | 3985 | 3965 | 5469 |
| 632 | 20240219 | 100200 | 1754332230 | 3980 | 3980 | 3985 | 3970 | 4872 |
| 633 | 20240219 | 100100 | 1734958990 | 3980 | 3980 | 3985 | 3975 | 9578 |
| 634 | 20240219 | 100000 | 1696833560 | 3975 | 3955 | 3975 | 3955 | 14712 |
| 635 | 20240219 | 095900 | 1638527065 | 3955 | 3960 | 3960 | 3955 | 362 |
| 636 | 20240219 | 095800 | 1637093895 | 3960 | 3960 | 3960 | 3950 | 3613 |
| 637 | 20240219 | 095700 | 1622821250 | 3955 | 3960 | 3960 | 3950 | 3945 |
| 638 | 20240219 | 095600 | 1607215995 | 3960 | 3950 | 3960 | 3950 | 927 |
| 639 | 20240219 | 095500 | 1603546685 | 3950 | 3955 | 3955 | 3950 | 1078 |
| 640 | 20240219 | 095400 | 1599284545 | 3955 | 3960 | 3965 | 3950 | 777 |
| 641 | 20240219 | 095300 | 1596210705 | 3955 | 3965 | 3970 | 3955 | 3330 |
| 642 | 20240219 | 095200 | 1583016015 | 3970 | 3970 | 3975 | 3965 | 4203 |
| 643 | 20240219 | 095100 | 1566327040 | 3965 | 3955 | 3975 | 3955 | 11418 |
| 644 | 20240219 | 095000 | 1521053820 | 3950 | 3945 | 3950 | 3945 | 2393 |
| 645 | 20240219 | 094900 | 1511602770 | 3945 | 3950 | 3950 | 3945 | 5018 |
| 646 | 20240219 | 094800 | 1491802955 | 3950 | 3945 | 3955 | 3940 | 3836 |
| 647 | 20240219 | 094700 | 1476662365 | 3955 | 3960 | 3965 | 3950 | 5702 |
| 648 | 20240219 | 094600 | 1454115265 | 3965 | 3960 | 3965 | 3955 | 5388 |
| 649 | 20240219 | 094500 | 1432775040 | 3960 | 3965 | 3965 | 3955 | 3429 |
| 650 | 20240219 | 094400 | 1419205095 | 3965 | 3960 | 3970 | 3960 | 4844 |
| 651 | 20240219 | 094300 | 1399996010 | 3965 | 3950 | 3965 | 3945 | 3379 |
| 652 | 20240219 | 094200 | 1386638085 | 3950 | 3960 | 3965 | 3945 | 8414 |
| 653 | 20240219 | 094100 | 1353366895 | 3960 | 3965 | 3970 | 3960 | 4923 |
| 654 | 20240219 | 094000 | 1333854345 | 3965 | 3980 | 3980 | 3965 | 3924 |
| 655 | 20240219 | 093900 | 1318278805 | 3980 | 3975 | 3985 | 3965 | 19943 |
| 656 | 20240219 | 093800 | 1238952445 | 3975 | 3945 | 3980 | 3945 | 22765 |
| 657 | 20240219 | 093700 | 1148680220 | 3945 | 3935 | 3945 | 3935 | 5275 |
| 658 | 20240219 | 093600 | 1127891875 | 3935 | 3940 | 3940 | 3925 | 4116 |
| 659 | 20240219 | 093500 | 1111691165 | 3935 | 3920 | 3935 | 3915 | 4577 |
| 660 | 20240219 | 093400 | 1093713355 | 3920 | 3920 | 3920 | 3915 | 1885 |
| 661 | 20240219 | 093300 | 1086324280 | 3920 | 3920 | 3930 | 3920 | 1730 |
| 662 | 20240219 | 093200 | 1079534235 | 3920 | 3915 | 3920 | 3915 | 80 |
| 663 | 20240219 | 093100 | 1079220675 | 3925 | 3910 | 3925 | 3910 | 157 |
| 664 | 20240219 | 093000 | 1078606600 | 3910 | 3910 | 3910 | 3905 | 599 |
| 665 | 20240219 | 092900 | 1076265060 | 3910 | 3930 | 3930 | 3910 | 3861 |
| 666 | 20240219 | 092800 | 1061119345 | 3930 | 3920 | 3930 | 3920 | 1666 |
| 667 | 20240219 | 092700 | 1054581875 | 3925 | 3910 | 3925 | 3905 | 2859 |
| 668 | 20240219 | 092600 | 1043388935 | 3910 | 3915 | 3915 | 3910 | 591 |
| 669 | 20240219 | 092500 | 1041077965 | 3915 | 3915 | 3915 | 3915 | 140 |
| 670 | 20240219 | 092400 | 1040529865 | 3910 | 3915 | 3920 | 3910 | 1030 |
| 671 | 20240219 | 092300 | 1036498870 | 3915 | 3910 | 3915 | 3910 | 511 |
| 672 | 20240219 | 092200 | 1034499710 | 3920 | 3900 | 3920 | 3890 | 1036 |
| 673 | 20240219 | 092100 | 1030452860 | 3900 | 3895 | 3900 | 3890 | 2601 |
| 674 | 20240219 | 092000 | 1020331975 | 3895 | 3900 | 3900 | 3885 | 5683 |
| 675 | 20240219 | 091900 | 998199915 | 3890 | 3905 | 3905 | 3885 | 11754 |
| 676 | 20240219 | 091800 | 952449570 | 3900 | 3915 | 3920 | 3900 | 9658 |
| 677 | 20240219 | 091700 | 914696305 | 3920 | 3925 | 3925 | 3920 | 4126 |
| 678 | 20240219 | 091600 | 898514040 | 3925 | 3920 | 3930 | 3915 | 5211 |
| 679 | 20240219 | 091500 | 878074855 | 3920 | 3940 | 3945 | 3915 | 11684 |
| 680 | 20240219 | 091400 | 832187480 | 3940 | 3930 | 3940 | 3930 | 3720 |
| 681 | 20240219 | 091300 | 817538985 | 3935 | 3920 | 3935 | 3920 | 3820 |
| 682 | 20240219 | 091200 | 802532645 | 3915 | 3915 | 3920 | 3905 | 30915 |
| 683 | 20240219 | 091100 | 681641390 | 3915 | 3920 | 3920 | 3910 | 1065 |
| 684 | 20240219 | 091000 | 677472365 | 3920 | 3900 | 3920 | 3870 | 19950 |
| 685 | 20240219 | 090900 | 599891450 | 3905 | 3905 | 3910 | 3900 | 5706 |
| 686 | 20240219 | 090800 | 577602675 | 3910 | 3910 | 3915 | 3910 | 4381 |
| 687 | 20240219 | 090700 | 560467360 | 3910 | 3920 | 3920 | 3910 | 4835 |
| 688 | 20240219 | 090600 | 541556335 | 3920 | 3920 | 3920 | 3905 | 11247 |
| 689 | 20240219 | 090500 | 497546745 | 3920 | 3910 | 3930 | 3910 | 9666 |
| 690 | 20240219 | 090400 | 459643755 | 3920 | 3935 | 3935 | 3910 | 16178 |
| 691 | 20240219 | 090300 | 396194845 | 3930 | 3940 | 3950 | 3925 | 13022 |
| 692 | 20240219 | 090200 | 344990330 | 3935 | 3960 | 3965 | 3935 | 21149 |
| 693 | 20240219 | 090100 | 261486515 | 3960 | 3940 | 3985 | 3935 | 37846 |
| 694 | 20240219 | 090000 | 111374845 | 3940 | 3930 | 3955 | 3930 | 28298 |