30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 7370 |
| 3 | 20240219 | 185200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 4 | 20240219 | 185100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 5 | 20240219 | 185000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 6 | 20240219 | 184900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 7 | 20240219 | 184800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 8 | 20240219 | 184700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 9 | 20240219 | 184600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 10 | 20240219 | 184500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 11 | 20240219 | 184400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 12 | 20240219 | 184300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 13 | 20240219 | 184200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 14 | 20240219 | 184100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 15 | 20240219 | 184000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 16 | 20240219 | 183900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 17 | 20240219 | 183800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 18 | 20240219 | 183700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 19 | 20240219 | 183600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 20 | 20240219 | 183500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 21 | 20240219 | 183400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 22 | 20240219 | 183300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 23 | 20240219 | 183200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 24 | 20240219 | 183100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 25 | 20240219 | 183000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 26 | 20240219 | 182900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 27 | 20240219 | 182800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 28 | 20240219 | 182700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 29 | 20240219 | 182600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 30 | 20240219 | 182500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 31 | 20240219 | 182400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 32 | 20240219 | 182300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 7370 |
| 33 | 20240219 | 182200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 34 | 20240219 | 182100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 35 | 20240219 | 182000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 36 | 20240219 | 181900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 37 | 20240219 | 181800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 38 | 20240219 | 181700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 39 | 20240219 | 181600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 40 | 20240219 | 181500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 41 | 20240219 | 181400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 42 | 20240219 | 181300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 43 | 20240219 | 181200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 44 | 20240219 | 181100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 45 | 20240219 | 181000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 46 | 20240219 | 180900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 47 | 20240219 | 180800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 48 | 20240219 | 180700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 49 | 20240219 | 180600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 50 | 20240219 | 180500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 51 | 20240219 | 180400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 52 | 20240219 | 180300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 53 | 20240219 | 180200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 54 | 20240219 | 180100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 55 | 20240219 | 180000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 56 | 20240219 | 175900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 57 | 20240219 | 175800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 58 | 20240219 | 175700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 59 | 20240219 | 175600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 60 | 20240219 | 175500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 61 | 20240219 | 175400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 62 | 20240219 | 175300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 7370 |
| 63 | 20240219 | 175200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 64 | 20240219 | 175100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 65 | 20240219 | 175000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 66 | 20240219 | 174900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 67 | 20240219 | 174800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 68 | 20240219 | 174700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 69 | 20240219 | 174600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 70 | 20240219 | 174500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 71 | 20240219 | 174400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 72 | 20240219 | 174300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 73 | 20240219 | 174200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 74 | 20240219 | 174100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 75 | 20240219 | 174000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 76 | 20240219 | 173900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 77 | 20240219 | 173800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 78 | 20240219 | 173700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 79 | 20240219 | 173600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 80 | 20240219 | 173500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 81 | 20240219 | 173400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 82 | 20240219 | 173300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 83 | 20240219 | 173200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 84 | 20240219 | 173100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 85 | 20240219 | 173000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 86 | 20240219 | 172900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 87 | 20240219 | 172800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 88 | 20240219 | 172700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 89 | 20240219 | 172600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 90 | 20240219 | 172500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 91 | 20240219 | 172400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 92 | 20240219 | 172300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 7370 |
| 93 | 20240219 | 172200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 94 | 20240219 | 172100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 95 | 20240219 | 172000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 96 | 20240219 | 171900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 97 | 20240219 | 171800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 98 | 20240219 | 171700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 99 | 20240219 | 171600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 100 | 20240219 | 171500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 101 | 20240219 | 171400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 102 | 20240219 | 171300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 103 | 20240219 | 171200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 104 | 20240219 | 171100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 105 | 20240219 | 171000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 106 | 20240219 | 170900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 107 | 20240219 | 170800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 108 | 20240219 | 170700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 109 | 20240219 | 170600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 110 | 20240219 | 170500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 111 | 20240219 | 170400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 112 | 20240219 | 170300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 113 | 20240219 | 170200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 114 | 20240219 | 170100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 115 | 20240219 | 170000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 116 | 20240219 | 165900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 117 | 20240219 | 165800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 118 | 20240219 | 165700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 119 | 20240219 | 165600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 120 | 20240219 | 165500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 121 | 20240219 | 165400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 122 | 20240219 | 165300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 7370 |
| 123 | 20240219 | 165200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 124 | 20240219 | 165100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 125 | 20240219 | 165000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 126 | 20240219 | 164900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 127 | 20240219 | 164800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 128 | 20240219 | 164700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 129 | 20240219 | 164600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 130 | 20240219 | 164500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 131 | 20240219 | 164400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 132 | 20240219 | 164300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 133 | 20240219 | 164200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 134 | 20240219 | 164100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 135 | 20240219 | 164000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 136 | 20240219 | 163900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 137 | 20240219 | 163800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 138 | 20240219 | 163700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 139 | 20240219 | 163600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 140 | 20240219 | 163500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 141 | 20240219 | 163400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 142 | 20240219 | 163300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 143 | 20240219 | 163200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 144 | 20240219 | 163100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 145 | 20240219 | 163000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 146 | 20240219 | 162900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 147 | 20240219 | 162800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 148 | 20240219 | 162700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 149 | 20240219 | 162600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 150 | 20240219 | 162500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 151 | 20240219 | 162400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 152 | 20240219 | 162300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 7370 |
| 153 | 20240219 | 162200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 154 | 20240219 | 162100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 155 | 20240219 | 162000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 156 | 20240219 | 161900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 157 | 20240219 | 161800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 158 | 20240219 | 161700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 159 | 20240219 | 161600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 160 | 20240219 | 161500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 161 | 20240219 | 161400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 162 | 20240219 | 161300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 163 | 20240219 | 161200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 164 | 20240219 | 161100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 165 | 20240219 | 161000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 166 | 20240219 | 160900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 167 | 20240219 | 160800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 168 | 20240219 | 160700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 169 | 20240219 | 160600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 170 | 20240219 | 160500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 171 | 20240219 | 160400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 172 | 20240219 | 160300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 173 | 20240219 | 160200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 174 | 20240219 | 160100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 175 | 20240219 | 160000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 176 | 20240219 | 155900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 177 | 20240219 | 155800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 178 | 20240219 | 155700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 179 | 20240219 | 155600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 180 | 20240219 | 155500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 181 | 20240219 | 155400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 182 | 20240219 | 155300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 7370 |
| 183 | 20240219 | 155200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 184 | 20240219 | 155100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 185 | 20240219 | 155000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 186 | 20240219 | 154900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 187 | 20240219 | 154800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 188 | 20240219 | 154700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 189 | 20240219 | 154600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 190 | 20240219 | 154500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 191 | 20240219 | 154400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 192 | 20240219 | 154300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 193 | 20240219 | 154200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 194 | 20240219 | 154100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 195 | 20240219 | 154000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 196 | 20240219 | 153900 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 197 | 20240219 | 153800 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 198 | 20240219 | 153700 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 199 | 20240219 | 153600 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 200 | 20240219 | 153500 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 201 | 20240219 | 153400 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 202 | 20240219 | 153300 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 203 | 20240219 | 153200 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 204 | 20240219 | 153100 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 205 | 20240219 | 153000 | 4042316060 | 4275 | 4275 | 4275 | 4275 | 7370 |
| 206 | 20240219 | 152900 | 4010809310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 207 | 20240219 | 152800 | 4010809310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 208 | 20240219 | 152700 | 4010809310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 209 | 20240219 | 152600 | 4010809310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 210 | 20240219 | 152500 | 4010809310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 211 | 20240219 | 152400 | 4010809310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 212 | 20240219 | 152300 | 4010809310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 213 | 20240219 | 152200 | 4010809310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 214 | 20240219 | 152100 | 4010809310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 215 | 20240219 | 152000 | 4010809310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 216 | 20240219 | 151900 | 4010809310 | 4280 | 4290 | 4300 | 4280 | 1320 |
| 217 | 20240219 | 151800 | 4005149485 | 4285 | 4295 | 4295 | 4285 | 5557 |
| 218 | 20240219 | 151700 | 3981300905 | 4300 | 4305 | 4305 | 4300 | 4935 |
| 219 | 20240219 | 151600 | 3960075145 | 4305 | 4305 | 4305 | 4305 | 520 |
| 220 | 20240219 | 151500 | 3957836545 | 4305 | 4305 | 4305 | 4300 | 254 |
| 221 | 20240219 | 151400 | 3956743760 | 4305 | 4305 | 4305 | 4305 | 907 |
| 222 | 20240219 | 151300 | 3952839125 | 4305 | 4305 | 4305 | 4305 | 346 |
| 223 | 20240219 | 151200 | 3951349595 | 4305 | 4305 | 4305 | 4300 | 1046 |
| 224 | 20240219 | 151100 | 3946851010 | 4305 | 4305 | 4305 | 4300 | 676 |
| 225 | 20240219 | 151000 | 3943942180 | 4305 | 4305 | 4310 | 4305 | 835 |
| 226 | 20240219 | 150900 | 3940346895 | 4310 | 4305 | 4310 | 4305 | 668 |
| 227 | 20240219 | 150800 | 3937469310 | 4305 | 4305 | 4310 | 4305 | 925 |
| 228 | 20240219 | 150700 | 3933485640 | 4300 | 4300 | 4300 | 4300 | 307 |
| 229 | 20240219 | 150600 | 3932165540 | 4300 | 4300 | 4300 | 4300 | 143 |
| 230 | 20240219 | 150500 | 3931550640 | 4300 | 4310 | 4315 | 4300 | 2732 |
| 231 | 20240219 | 150400 | 3919778750 | 4315 | 4315 | 4315 | 4305 | 4389 |
| 232 | 20240219 | 150300 | 3900860440 | 4315 | 4310 | 4315 | 4305 | 2975 |
| 233 | 20240219 | 150200 | 3888035540 | 4310 | 4310 | 4310 | 4310 | 222 |
| 234 | 20240219 | 150100 | 3887078720 | 4305 | 4305 | 4310 | 4305 | 268 |
| 235 | 20240219 | 150000 | 3885923840 | 4310 | 4310 | 4310 | 4305 | 278 |
| 236 | 20240219 | 145900 | 3884725860 | 4305 | 4305 | 4310 | 4305 | 330 |
| 237 | 20240219 | 145800 | 3883304870 | 4305 | 4305 | 4305 | 4305 | 118 |
| 238 | 20240219 | 145700 | 3882796880 | 4310 | 4310 | 4310 | 4310 | 42 |
| 239 | 20240219 | 145600 | 3882615860 | 4300 | 4300 | 4310 | 4300 | 333 |
| 240 | 20240219 | 145500 | 3881183400 | 4310 | 4305 | 4310 | 4295 | 1073 |
| 241 | 20240219 | 145400 | 3876567000 | 4305 | 4290 | 4305 | 4290 | 1864 |
| 242 | 20240219 | 145300 | 3868559545 | 4285 | 4285 | 4290 | 4275 | 665 |
| 243 | 20240219 | 145200 | 3865710605 | 4285 | 4280 | 4285 | 4275 | 732 |
| 244 | 20240219 | 145100 | 3862577795 | 4280 | 4280 | 4280 | 4275 | 298 |
| 245 | 20240219 | 145000 | 3861303675 | 4280 | 4285 | 4285 | 4280 | 1026 |
| 246 | 20240219 | 144900 | 3856912375 | 4280 | 4285 | 4285 | 4280 | 1808 |
| 247 | 20240219 | 144800 | 3849167685 | 4290 | 4295 | 4295 | 4290 | 441 |
| 248 | 20240219 | 144700 | 3847275740 | 4290 | 4295 | 4295 | 4290 | 22 |
| 249 | 20240219 | 144600 | 3847181305 | 4290 | 4295 | 4295 | 4290 | 613 |
| 250 | 20240219 | 144500 | 3844551270 | 4295 | 4295 | 4295 | 4295 | 34 |
| 251 | 20240219 | 144400 | 3844405240 | 4295 | 4290 | 4295 | 4290 | 714 |
| 252 | 20240219 | 144300 | 3841342125 | 4290 | 4290 | 4290 | 4290 | 2028 |
| 253 | 20240219 | 144200 | 3832642005 | 4290 | 4295 | 4295 | 4290 | 422 |
| 254 | 20240219 | 144100 | 3830831475 | 4295 | 4290 | 4295 | 4290 | 1208 |
| 255 | 20240219 | 144000 | 3825648150 | 4295 | 4290 | 4295 | 4290 | 1136 |
| 256 | 20240219 | 143900 | 3820769105 | 4290 | 4275 | 4290 | 4275 | 2755 |
| 257 | 20240219 | 143800 | 3808976735 | 4280 | 4275 | 4280 | 4275 | 1147 |
| 258 | 20240219 | 143700 | 3804070800 | 4275 | 4275 | 4275 | 4275 | 24 |
| 259 | 20240219 | 143600 | 3803968200 | 4255 | 4265 | 4265 | 4255 | 3198 |
| 260 | 20240219 | 143500 | 3790345795 | 4280 | 4280 | 4280 | 4260 | 2306 |
| 261 | 20240219 | 143400 | 3780521535 | 4280 | 4275 | 4280 | 4260 | 815 |
| 262 | 20240219 | 143300 | 3777046475 | 4275 | 4275 | 4275 | 4270 | 858 |
| 263 | 20240219 | 143200 | 3773382775 | 4275 | 4270 | 4275 | 4270 | 540 |
| 264 | 20240219 | 143100 | 3771076230 | 4270 | 4275 | 4275 | 4270 | 361 |
| 265 | 20240219 | 143000 | 3769533110 | 4265 | 4275 | 4275 | 4265 | 812 |
| 266 | 20240219 | 142900 | 3766069920 | 4265 | 4270 | 4270 | 4265 | 1019 |
| 267 | 20240219 | 142800 | 3761723880 | 4265 | 4270 | 4270 | 4265 | 1810 |
| 268 | 20240219 | 142700 | 3754000350 | 4270 | 4270 | 4270 | 4270 | 1819 |
| 269 | 20240219 | 142600 | 3746233220 | 4275 | 4275 | 4275 | 4275 | 702 |
| 270 | 20240219 | 142500 | 3743232170 | 4275 | 4275 | 4275 | 4275 | 523 |
| 271 | 20240219 | 142400 | 3740996345 | 4275 | 4280 | 4280 | 4275 | 446 |
| 272 | 20240219 | 142300 | 3739089610 | 4280 | 4275 | 4280 | 4270 | 1346 |
| 273 | 20240219 | 142200 | 3733338840 | 4280 | 4275 | 4280 | 4275 | 622 |
| 274 | 20240219 | 142100 | 3730679680 | 4280 | 4280 | 4280 | 4280 | 361 |
| 275 | 20240219 | 142000 | 3729134600 | 4280 | 4280 | 4280 | 4280 | 1114 |
| 276 | 20240219 | 141900 | 3724366680 | 4280 | 4270 | 4280 | 4270 | 547 |
| 277 | 20240219 | 141800 | 3722030970 | 4270 | 4270 | 4270 | 4265 | 1091 |
| 278 | 20240219 | 141700 | 3717373065 | 4270 | 4280 | 4280 | 4270 | 3498 |
| 279 | 20240219 | 141600 | 3702421080 | 4280 | 4275 | 4280 | 4275 | 57 |
| 280 | 20240219 | 141500 | 3702177400 | 4275 | 4280 | 4290 | 4275 | 4155 |
| 281 | 20240219 | 141400 | 3684395150 | 4280 | 4280 | 4280 | 4275 | 1631 |
| 282 | 20240219 | 141300 | 3677419270 | 4280 | 4290 | 4290 | 4280 | 593 |
| 283 | 20240219 | 141200 | 3674878345 | 4290 | 4290 | 4290 | 4290 | 590 |
| 284 | 20240219 | 141100 | 3672347245 | 4270 | 4280 | 4280 | 4270 | 2000 |
| 285 | 20240219 | 141000 | 3663796135 | 4270 | 4280 | 4285 | 4270 | 5180 |
| 286 | 20240219 | 140900 | 3641662360 | 4280 | 4285 | 4285 | 4275 | 694 |
| 287 | 20240219 | 140800 | 3638695000 | 4275 | 4275 | 4275 | 4275 | 0 |
| 288 | 20240219 | 140700 | 3638695000 | 4275 | 4275 | 4275 | 4275 | 100 |
| 289 | 20240219 | 140600 | 3638267500 | 4275 | 4285 | 4290 | 4275 | 1160 |
| 290 | 20240219 | 140500 | 3633298950 | 4275 | 4280 | 4280 | 4275 | 2039 |
| 291 | 20240219 | 140400 | 3624578395 | 4285 | 4275 | 4285 | 4275 | 3068 |
| 292 | 20240219 | 140300 | 3611460275 | 4285 | 4280 | 4285 | 4275 | 632 |
| 293 | 20240219 | 140200 | 3608757235 | 4275 | 4275 | 4275 | 4275 | 2768 |
| 294 | 20240219 | 140100 | 3596924035 | 4275 | 4275 | 4275 | 4270 | 798 |
| 295 | 20240219 | 140000 | 3593512635 | 4275 | 4280 | 4280 | 4275 | 754 |
| 296 | 20240219 | 135900 | 3590289250 | 4280 | 4280 | 4285 | 4280 | 1178 |
| 297 | 20240219 | 135800 | 3585247070 | 4280 | 4285 | 4285 | 4280 | 284 |
| 298 | 20240219 | 135700 | 3584031485 | 4280 | 4280 | 4280 | 4280 | 530 |
| 299 | 20240219 | 135600 | 3581763085 | 4280 | 4275 | 4280 | 4275 | 862 |
| 300 | 20240219 | 135500 | 3578073825 | 4275 | 4270 | 4275 | 4270 | 846 |
| 301 | 20240219 | 135400 | 3574458690 | 4270 | 4270 | 4270 | 4270 | 144 |
| 302 | 20240219 | 135300 | 3573843810 | 4270 | 4275 | 4280 | 4270 | 69 |
| 303 | 20240219 | 135200 | 3573549090 | 4270 | 4275 | 4280 | 4270 | 6714 |
| 304 | 20240219 | 135100 | 3544877590 | 4285 | 4265 | 4285 | 4265 | 409 |
| 305 | 20240219 | 135000 | 3543128025 | 4260 | 4265 | 4270 | 4260 | 110 |
| 306 | 20240219 | 134900 | 3542658790 | 4265 | 4270 | 4270 | 4265 | 1075 |
| 307 | 20240219 | 134800 | 3538068545 | 4270 | 4240 | 4270 | 4240 | 2438 |
| 308 | 20240219 | 134700 | 3527731150 | 4235 | 4230 | 4235 | 4215 | 17319 |
| 309 | 20240219 | 134600 | 3454588640 | 4230 | 4260 | 4275 | 4230 | 30028 |
| 310 | 20240219 | 134500 | 3327031915 | 4260 | 4280 | 4280 | 4255 | 19274 |
| 311 | 20240219 | 134400 | 3244885140 | 4285 | 4280 | 4285 | 4280 | 213 |
| 312 | 20240219 | 134300 | 3243972500 | 4280 | 4275 | 4280 | 4270 | 1251 |
| 313 | 20240219 | 134200 | 3238627300 | 4275 | 4280 | 4280 | 4275 | 1832 |
| 314 | 20240219 | 134100 | 3230794780 | 4280 | 4275 | 4280 | 4275 | 1022 |
| 315 | 20240219 | 134000 | 3226420670 | 4275 | 4280 | 4280 | 4275 | 1965 |
| 316 | 20240219 | 133900 | 3218016575 | 4285 | 4285 | 4285 | 4280 | 1252 |
| 317 | 20240219 | 133800 | 3212657520 | 4280 | 4295 | 4295 | 4280 | 571 |
| 318 | 20240219 | 133700 | 3210210690 | 4300 | 4290 | 4300 | 4290 | 334 |
| 319 | 20240219 | 133600 | 3208776170 | 4290 | 4290 | 4295 | 4290 | 2197 |
| 320 | 20240219 | 133500 | 3199350985 | 4290 | 4285 | 4290 | 4285 | 196 |
| 321 | 20240219 | 133400 | 3198510995 | 4285 | 4280 | 4285 | 4280 | 709 |
| 322 | 20240219 | 133300 | 3195472980 | 4280 | 4285 | 4285 | 4280 | 332 |
| 323 | 20240219 | 133200 | 3194051340 | 4285 | 4280 | 4285 | 4280 | 129 |
| 324 | 20240219 | 133100 | 3193498710 | 4280 | 4280 | 4280 | 4280 | 102 |
| 325 | 20240219 | 133000 | 3193062150 | 4285 | 4285 | 4285 | 4275 | 136 |
| 326 | 20240219 | 132900 | 3192480130 | 4285 | 4280 | 4285 | 4275 | 803 |
| 327 | 20240219 | 132800 | 3189046815 | 4290 | 4290 | 4290 | 4280 | 17 |
| 328 | 20240219 | 132700 | 3188973955 | 4290 | 4280 | 4290 | 4275 | 1256 |
| 329 | 20240219 | 132600 | 3183602375 | 4290 | 4280 | 4290 | 4280 | 1227 |
| 330 | 20240219 | 132500 | 3178350555 | 4280 | 4280 | 4280 | 4280 | 748 |
| 331 | 20240219 | 132400 | 3175149115 | 4275 | 4275 | 4280 | 4270 | 3467 |
| 332 | 20240219 | 132300 | 3160333280 | 4275 | 4275 | 4280 | 4275 | 165 |
| 333 | 20240219 | 132200 | 3159627830 | 4280 | 4275 | 4280 | 4275 | 76 |
| 334 | 20240219 | 132100 | 3159302800 | 4280 | 4280 | 4280 | 4280 | 637 |
| 335 | 20240219 | 132000 | 3156576440 | 4280 | 4280 | 4280 | 4280 | 428 |
| 336 | 20240219 | 131900 | 3154744600 | 4280 | 4285 | 4285 | 4280 | 1543 |
| 337 | 20240219 | 131800 | 3148140555 | 4280 | 4280 | 4280 | 4280 | 273 |
| 338 | 20240219 | 131700 | 3146972115 | 4280 | 4295 | 4295 | 4280 | 100 |
| 339 | 20240219 | 131600 | 3146542690 | 4295 | 4295 | 4295 | 4295 | 121 |
| 340 | 20240219 | 131500 | 3146022995 | 4270 | 4285 | 4300 | 4270 | 3923 |
| 341 | 20240219 | 131400 | 3129258575 | 4285 | 4285 | 4290 | 4275 | 777 |
| 342 | 20240219 | 131300 | 3125934345 | 4290 | 4285 | 4290 | 4285 | 490 |
| 343 | 20240219 | 131200 | 3123832945 | 4270 | 4275 | 4280 | 4270 | 3569 |
| 344 | 20240219 | 131100 | 3108588490 | 4270 | 4290 | 4290 | 4270 | 2269 |
| 345 | 20240219 | 131000 | 3098883365 | 4285 | 4285 | 4285 | 4285 | 103 |
| 346 | 20240219 | 130900 | 3098442010 | 4280 | 4285 | 4285 | 4280 | 9648 |
| 347 | 20240219 | 130800 | 3057113695 | 4285 | 4290 | 4290 | 4285 | 703 |
| 348 | 20240219 | 130700 | 3054100375 | 4290 | 4300 | 4300 | 4290 | 441 |
| 349 | 20240219 | 130600 | 3052207925 | 4300 | 4295 | 4300 | 4295 | 590 |
| 350 | 20240219 | 130500 | 3049671395 | 4290 | 4290 | 4290 | 4290 | 70 |
| 351 | 20240219 | 130400 | 3049371095 | 4290 | 4290 | 4290 | 4290 | 274 |
| 352 | 20240219 | 130300 | 3048195635 | 4290 | 4290 | 4290 | 4285 | 3649 |
| 353 | 20240219 | 130200 | 3032544935 | 4290 | 4295 | 4295 | 4290 | 327 |
| 354 | 20240219 | 130100 | 3031141580 | 4295 | 4290 | 4295 | 4290 | 828 |
| 355 | 20240219 | 130000 | 3027586470 | 4295 | 4285 | 4295 | 4285 | 756 |
| 356 | 20240219 | 125900 | 3024343410 | 4275 | 4275 | 4275 | 4270 | 11253 |
| 357 | 20240219 | 125800 | 2976250445 | 4280 | 4295 | 4295 | 4280 | 4779 |
| 358 | 20240219 | 125700 | 2955782685 | 4300 | 4300 | 4300 | 4300 | 603 |
| 359 | 20240219 | 125600 | 2953189785 | 4300 | 4305 | 4305 | 4300 | 351 |
| 360 | 20240219 | 125500 | 2951680450 | 4300 | 4290 | 4320 | 4290 | 7138 |
| 361 | 20240219 | 125400 | 2920868940 | 4290 | 4290 | 4290 | 4280 | 3612 |
| 362 | 20240219 | 125300 | 2905394455 | 4290 | 4285 | 4290 | 4285 | 1603 |
| 363 | 20240219 | 125200 | 2898525085 | 4290 | 4290 | 4290 | 4285 | 1944 |
| 364 | 20240219 | 125100 | 2890193160 | 4290 | 4290 | 4290 | 4290 | 660 |
| 365 | 20240219 | 125000 | 2887361760 | 4290 | 4295 | 4295 | 4290 | 13 |
| 366 | 20240219 | 124900 | 2887305965 | 4295 | 4300 | 4300 | 4295 | 521 |
| 367 | 20240219 | 124800 | 2885067820 | 4295 | 4290 | 4295 | 4290 | 36 |
| 368 | 20240219 | 124700 | 2884913355 | 4290 | 4285 | 4290 | 4285 | 1001 |
| 369 | 20240219 | 124600 | 2880624065 | 4285 | 4295 | 4295 | 4285 | 2162 |
| 370 | 20240219 | 124500 | 2871356545 | 4290 | 4295 | 4295 | 4290 | 2337 |
| 371 | 20240219 | 124400 | 2861326045 | 4300 | 4300 | 4300 | 4300 | 129 |
| 372 | 20240219 | 124300 | 2860771345 | 4300 | 4300 | 4300 | 4300 | 135 |
| 373 | 20240219 | 124200 | 2860190845 | 4300 | 4295 | 4300 | 4295 | 1007 |
| 374 | 20240219 | 124100 | 2855865770 | 4300 | 4290 | 4300 | 4290 | 1002 |
| 375 | 20240219 | 124000 | 2851567170 | 4290 | 4300 | 4300 | 4290 | 1000 |
| 376 | 20240219 | 123900 | 2847273475 | 4300 | 4300 | 4300 | 4300 | 1480 |
| 377 | 20240219 | 123800 | 2840909475 | 4300 | 4300 | 4300 | 4300 | 1122 |
| 378 | 20240219 | 123700 | 2836084875 | 4300 | 4300 | 4300 | 4300 | 40 |
| 379 | 20240219 | 123600 | 2835912875 | 4300 | 4300 | 4300 | 4300 | 183 |
| 380 | 20240219 | 123500 | 2835125975 | 4305 | 4305 | 4305 | 4305 | 9 |
| 381 | 20240219 | 123400 | 2835087230 | 4290 | 4300 | 4300 | 4290 | 2234 |
| 382 | 20240219 | 123300 | 2825501675 | 4295 | 4305 | 4305 | 4295 | 876 |
| 383 | 20240219 | 123200 | 2821737335 | 4320 | 4320 | 4320 | 4320 | 0 |
| 384 | 20240219 | 123100 | 2821737335 | 4320 | 4320 | 4320 | 4320 | 1092 |
| 385 | 20240219 | 123000 | 2817019895 | 4320 | 4305 | 4325 | 4295 | 1502 |
| 386 | 20240219 | 122900 | 2810567740 | 4325 | 4305 | 4325 | 4305 | 2 |
| 387 | 20240219 | 122800 | 2810559110 | 4325 | 4325 | 4325 | 4315 | 501 |
| 388 | 20240219 | 122700 | 2808395805 | 4295 | 4325 | 4325 | 4295 | 12972 |
| 389 | 20240219 | 122600 | 2752583075 | 4325 | 4325 | 4325 | 4325 | 123 |
| 390 | 20240219 | 122500 | 2752051100 | 4325 | 4315 | 4325 | 4295 | 1020 |
| 391 | 20240219 | 122400 | 2747665565 | 4315 | 4300 | 4315 | 4295 | 10891 |
| 392 | 20240219 | 122300 | 2700814395 | 4300 | 4295 | 4300 | 4295 | 200 |
| 393 | 20240219 | 122200 | 2699955120 | 4300 | 4300 | 4300 | 4300 | 165 |
| 394 | 20240219 | 122100 | 2699245620 | 4300 | 4300 | 4300 | 4295 | 2031 |
| 395 | 20240219 | 122000 | 2690512470 | 4300 | 4295 | 4300 | 4295 | 107 |
| 396 | 20240219 | 121900 | 2690052895 | 4300 | 4295 | 4300 | 4295 | 1579 |
| 397 | 20240219 | 121800 | 2683264660 | 4300 | 4300 | 4300 | 4300 | 535 |
| 398 | 20240219 | 121700 | 2680964160 | 4300 | 4300 | 4300 | 4300 | 1347 |
| 399 | 20240219 | 121600 | 2675172060 | 4295 | 4300 | 4300 | 4295 | 228 |
| 400 | 20240219 | 121500 | 2674192180 | 4300 | 4295 | 4300 | 4295 | 1620 |
| 401 | 20240219 | 121400 | 2667234275 | 4295 | 4295 | 4295 | 4295 | 252 |
| 402 | 20240219 | 121300 | 2666151935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 403 | 20240219 | 121200 | 2666151935 | 4295 | 4295 | 4295 | 4295 | 2702 |
| 404 | 20240219 | 121100 | 2654546845 | 4300 | 4295 | 4300 | 4295 | 270 |
| 405 | 20240219 | 121000 | 2653386150 | 4295 | 4300 | 4300 | 4295 | 540 |
| 406 | 20240219 | 120900 | 2651065800 | 4300 | 4300 | 4300 | 4295 | 1131 |
| 407 | 20240219 | 120800 | 2646203590 | 4300 | 4300 | 4300 | 4300 | 1995 |
| 408 | 20240219 | 120700 | 2637625090 | 4300 | 4310 | 4310 | 4300 | 640 |
| 409 | 20240219 | 120600 | 2634872590 | 4310 | 4305 | 4310 | 4295 | 2343 |
| 410 | 20240219 | 120500 | 2624794895 | 4310 | 4310 | 4310 | 4305 | 2775 |
| 411 | 20240219 | 120400 | 2612834655 | 4310 | 4310 | 4310 | 4305 | 1196 |
| 412 | 20240219 | 120300 | 2607680045 | 4310 | 4310 | 4310 | 4310 | 79 |
| 413 | 20240219 | 120200 | 2607339555 | 4315 | 4310 | 4315 | 4310 | 302 |
| 414 | 20240219 | 120100 | 2606037905 | 4310 | 4310 | 4315 | 4310 | 261 |
| 415 | 20240219 | 120000 | 2604912870 | 4310 | 4305 | 4310 | 4305 | 543 |
| 416 | 20240219 | 115900 | 2602572730 | 4305 | 4295 | 4305 | 4295 | 187 |
| 417 | 20240219 | 115800 | 2601768630 | 4290 | 4290 | 4290 | 4280 | 4687 |
| 418 | 20240219 | 115700 | 2581692645 | 4290 | 4290 | 4290 | 4290 | 890 |
| 419 | 20240219 | 115600 | 2577874545 | 4290 | 4290 | 4290 | 4290 | 3186 |
| 420 | 20240219 | 115500 | 2564206605 | 4290 | 4290 | 4290 | 4290 | 1032 |
| 421 | 20240219 | 115400 | 2559779325 | 4295 | 4295 | 4295 | 4290 | 1768 |
| 422 | 20240219 | 115300 | 2552187015 | 4300 | 4295 | 4300 | 4295 | 1510 |
| 423 | 20240219 | 115200 | 2545695215 | 4295 | 4295 | 4295 | 4290 | 563 |
| 424 | 20240219 | 115100 | 2543277430 | 4295 | 4300 | 4300 | 4290 | 1040 |
| 425 | 20240219 | 115000 | 2538810625 | 4295 | 4300 | 4300 | 4295 | 1406 |
| 426 | 20240219 | 114900 | 2532768350 | 4295 | 4295 | 4295 | 4295 | 500 |
| 427 | 20240219 | 114800 | 2530620850 | 4295 | 4290 | 4300 | 4290 | 533 |
| 428 | 20240219 | 114700 | 2528334110 | 4290 | 4295 | 4295 | 4290 | 1209 |
| 429 | 20240219 | 114600 | 2523146455 | 4295 | 4290 | 4295 | 4290 | 606 |
| 430 | 20240219 | 114500 | 2520546205 | 4295 | 4295 | 4295 | 4295 | 722 |
| 431 | 20240219 | 114400 | 2517445215 | 4295 | 4290 | 4295 | 4290 | 211 |
| 432 | 20240219 | 114300 | 2516539020 | 4290 | 4290 | 4290 | 4290 | 498 |
| 433 | 20240219 | 114200 | 2514402600 | 4280 | 4290 | 4290 | 4280 | 7647 |
| 434 | 20240219 | 114100 | 2481641955 | 4290 | 4300 | 4300 | 4290 | 2384 |
| 435 | 20240219 | 114000 | 2471407860 | 4300 | 4290 | 4305 | 4290 | 5851 |
| 436 | 20240219 | 113900 | 2446305430 | 4290 | 4295 | 4300 | 4290 | 9166 |
| 437 | 20240219 | 113800 | 2406914540 | 4300 | 4305 | 4305 | 4295 | 6599 |
| 438 | 20240219 | 113700 | 2378541040 | 4300 | 4310 | 4310 | 4300 | 379 |
| 439 | 20240219 | 113600 | 2376910765 | 4310 | 4305 | 4310 | 4300 | 374 |
| 440 | 20240219 | 113500 | 2375300645 | 4305 | 4295 | 4305 | 4295 | 219 |
| 441 | 20240219 | 113400 | 2374358100 | 4295 | 4295 | 4295 | 4295 | 29 |
| 442 | 20240219 | 113300 | 2374233545 | 4290 | 4300 | 4300 | 4290 | 10834 |
| 443 | 20240219 | 113200 | 2327676200 | 4295 | 4310 | 4310 | 4295 | 2701 |
| 444 | 20240219 | 113100 | 2316065030 | 4300 | 4300 | 4300 | 4295 | 4655 |
| 445 | 20240219 | 113000 | 2296063505 | 4300 | 4295 | 4300 | 4295 | 2847 |
| 446 | 20240219 | 112900 | 2283822450 | 4300 | 4300 | 4300 | 4295 | 848 |
| 447 | 20240219 | 112800 | 2280178805 | 4300 | 4300 | 4300 | 4295 | 6312 |
| 448 | 20240219 | 112700 | 2253039775 | 4300 | 4295 | 4300 | 4290 | 3678 |
| 449 | 20240219 | 112600 | 2237226680 | 4300 | 4300 | 4300 | 4290 | 6927 |
| 450 | 20240219 | 112500 | 2207475500 | 4300 | 4310 | 4310 | 4300 | 8445 |
| 451 | 20240219 | 112400 | 2171152010 | 4310 | 4305 | 4310 | 4300 | 10452 |
| 452 | 20240219 | 112300 | 2126201145 | 4305 | 4305 | 4305 | 4305 | 826 |
| 453 | 20240219 | 112200 | 2122645215 | 4300 | 4305 | 4310 | 4300 | 7336 |
| 454 | 20240219 | 112100 | 2091065345 | 4305 | 4315 | 4320 | 4305 | 9773 |
| 455 | 20240219 | 112000 | 2048915790 | 4315 | 4320 | 4320 | 4315 | 1046 |
| 456 | 20240219 | 111900 | 2044402295 | 4320 | 4325 | 4325 | 4310 | 14389 |
| 457 | 20240219 | 111800 | 1982270985 | 4325 | 4340 | 4340 | 4325 | 13105 |
| 458 | 20240219 | 111700 | 1925562150 | 4340 | 4335 | 4340 | 4330 | 1109 |
| 459 | 20240219 | 111600 | 1920756570 | 4335 | 4335 | 4335 | 4335 | 1045 |
| 460 | 20240219 | 111500 | 1916226495 | 4335 | 4335 | 4340 | 4335 | 155 |
| 461 | 20240219 | 111400 | 1915554565 | 4345 | 4340 | 4345 | 4335 | 15787 |
| 462 | 20240219 | 111300 | 1847060740 | 4345 | 4350 | 4350 | 4345 | 2992 |
| 463 | 20240219 | 111200 | 1834055100 | 4345 | 4350 | 4350 | 4345 | 1500 |
| 464 | 20240219 | 111100 | 1827537050 | 4350 | 4350 | 4350 | 4350 | 76 |
| 465 | 20240219 | 111000 | 1827206450 | 4350 | 4350 | 4350 | 4350 | 230 |
| 466 | 20240219 | 110900 | 1826205950 | 4345 | 4345 | 4345 | 4345 | 0 |
| 467 | 20240219 | 110800 | 1826205950 | 4345 | 4345 | 4345 | 4345 | 727 |
| 468 | 20240219 | 110700 | 1823047135 | 4340 | 4350 | 4350 | 4340 | 10382 |
| 469 | 20240219 | 110600 | 1777964045 | 4345 | 4360 | 4360 | 4345 | 6821 |
| 470 | 20240219 | 110500 | 1748293510 | 4355 | 4355 | 4355 | 4355 | 5952 |
| 471 | 20240219 | 110400 | 1722372550 | 4355 | 4360 | 4360 | 4355 | 5367 |
| 472 | 20240219 | 110300 | 1698978480 | 4360 | 4365 | 4365 | 4360 | 680 |
| 473 | 20240219 | 110200 | 1696013375 | 4365 | 4365 | 4365 | 4365 | 39 |
| 474 | 20240219 | 110100 | 1695843140 | 4365 | 4360 | 4365 | 4360 | 216 |
| 475 | 20240219 | 110000 | 1694901050 | 4360 | 4370 | 4370 | 4360 | 1155 |
| 476 | 20240219 | 105900 | 1689862060 | 4385 | 4385 | 4385 | 4385 | 0 |
| 477 | 20240219 | 105800 | 1689862060 | 4385 | 4365 | 4385 | 4365 | 491 |
| 478 | 20240219 | 105700 | 1687718645 | 4385 | 4370 | 4385 | 4365 | 312 |
| 479 | 20240219 | 105600 | 1686355625 | 4370 | 4370 | 4370 | 4370 | 11 |
| 480 | 20240219 | 105500 | 1686307555 | 4370 | 4380 | 4380 | 4370 | 461 |
| 481 | 20240219 | 105400 | 1684292485 | 4390 | 4370 | 4390 | 4370 | 153 |
| 482 | 20240219 | 105300 | 1683623815 | 4400 | 4370 | 4400 | 4370 | 550 |
| 483 | 20240219 | 105200 | 1681212515 | 4370 | 4385 | 4385 | 4370 | 63 |
| 484 | 20240219 | 105100 | 1680937070 | 4385 | 4385 | 4385 | 4385 | 0 |
| 485 | 20240219 | 105000 | 1680937070 | 4385 | 4375 | 4385 | 4375 | 379 |
| 486 | 20240219 | 104900 | 1679277905 | 4385 | 4390 | 4390 | 4375 | 120 |
| 487 | 20240219 | 104800 | 1678751665 | 4395 | 4370 | 4415 | 4370 | 1872 |
| 488 | 20240219 | 104700 | 1670534340 | 4365 | 4365 | 4370 | 4365 | 1417 |
| 489 | 20240219 | 104600 | 1664349080 | 4370 | 4375 | 4375 | 4370 | 576 |
| 490 | 20240219 | 104500 | 1661829460 | 4355 | 4355 | 4360 | 4355 | 350 |
| 491 | 20240219 | 104400 | 1660304615 | 4355 | 4360 | 4360 | 4355 | 3220 |
| 492 | 20240219 | 104300 | 1646270545 | 4360 | 4360 | 4360 | 4360 | 1293 |
| 493 | 20240219 | 104200 | 1640633065 | 4360 | 4360 | 4360 | 4360 | 100 |
| 494 | 20240219 | 104100 | 1640197065 | 4360 | 4365 | 4365 | 4360 | 1739 |
| 495 | 20240219 | 104000 | 1632611180 | 4360 | 4360 | 4390 | 4360 | 1854 |
| 496 | 20240219 | 103900 | 1624527710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 497 | 20240219 | 103800 | 1624527710 | 4360 | 4360 | 4360 | 4360 | 3186 |
| 498 | 20240219 | 103700 | 1610636750 | 4360 | 4360 | 4360 | 4360 | 90 |
| 499 | 20240219 | 103600 | 1610244350 | 4390 | 4360 | 4390 | 4360 | 9184 |
| 500 | 20240219 | 103500 | 1570201845 | 4360 | 4360 | 4385 | 4360 | 2672 |
| 501 | 20240219 | 103400 | 1558551850 | 4360 | 4370 | 4375 | 4360 | 3426 |
| 502 | 20240219 | 103300 | 1543601275 | 4375 | 4390 | 4390 | 4375 | 205 |
| 503 | 20240219 | 103200 | 1542703645 | 4390 | 4390 | 4390 | 4390 | 2 |
| 504 | 20240219 | 103100 | 1542694865 | 4390 | 4370 | 4390 | 4355 | 12565 |
| 505 | 20240219 | 103000 | 1487885600 | 4395 | 4380 | 4395 | 4370 | 2265 |
| 506 | 20240219 | 102900 | 1477943495 | 4395 | 4375 | 4395 | 4375 | 1030 |
| 507 | 20240219 | 102800 | 1473424445 | 4375 | 4390 | 4390 | 4370 | 1227 |
| 508 | 20240219 | 102700 | 1468055290 | 4390 | 4385 | 4390 | 4380 | 4882 |
| 509 | 20240219 | 102600 | 1446654560 | 4385 | 4385 | 4385 | 4385 | 384 |
| 510 | 20240219 | 102500 | 1444970720 | 4385 | 4385 | 4385 | 4385 | 400 |
| 511 | 20240219 | 102400 | 1443216720 | 4385 | 4360 | 4385 | 4360 | 2244 |
| 512 | 20240219 | 102300 | 1433432855 | 4385 | 4385 | 4385 | 4385 | 236 |
| 513 | 20240219 | 102200 | 1432397995 | 4385 | 4385 | 4385 | 4355 | 8345 |
| 514 | 20240219 | 102100 | 1396014750 | 4385 | 4365 | 4385 | 4365 | 3848 |
| 515 | 20240219 | 102000 | 1379217950 | 4365 | 4385 | 4385 | 4365 | 3902 |
| 516 | 20240219 | 101900 | 1362181135 | 4370 | 4370 | 4390 | 4370 | 550 |
| 517 | 20240219 | 101800 | 1359777155 | 4365 | 4370 | 4375 | 4365 | 4851 |
| 518 | 20240219 | 101700 | 1338593385 | 4390 | 4390 | 4390 | 4370 | 1726 |
| 519 | 20240219 | 101600 | 1331040505 | 4380 | 4390 | 4390 | 4370 | 272 |
| 520 | 20240219 | 101500 | 1329847625 | 4390 | 4370 | 4390 | 4365 | 9472 |
| 521 | 20240219 | 101400 | 1288483445 | 4370 | 4375 | 4375 | 4370 | 5343 |
| 522 | 20240219 | 101300 | 1265120375 | 4375 | 4375 | 4375 | 4375 | 481 |
| 523 | 20240219 | 101200 | 1263016000 | 4390 | 4380 | 4390 | 4375 | 221 |
| 524 | 20240219 | 101100 | 1262048410 | 4390 | 4390 | 4390 | 4375 | 3493 |
| 525 | 20240219 | 101000 | 1246757310 | 4380 | 4380 | 4380 | 4375 | 379 |
| 526 | 20240219 | 100900 | 1245097840 | 4380 | 4380 | 4390 | 4380 | 1860 |
| 527 | 20240219 | 100800 | 1236950920 | 4380 | 4400 | 4400 | 4380 | 4521 |
| 528 | 20240219 | 100700 | 1217124490 | 4400 | 4405 | 4405 | 4390 | 2416 |
| 529 | 20240219 | 100600 | 1206515410 | 4405 | 4405 | 4410 | 4395 | 4147 |
| 530 | 20240219 | 100500 | 1188273115 | 4410 | 4410 | 4410 | 4410 | 19 |
| 531 | 20240219 | 100400 | 1188189325 | 4410 | 4400 | 4420 | 4395 | 237 |
| 532 | 20240219 | 100300 | 1187144505 | 4395 | 4420 | 4420 | 4395 | 2131 |
| 533 | 20240219 | 100200 | 1177751445 | 4420 | 4425 | 4425 | 4420 | 9998 |
| 534 | 20240219 | 100100 | 1133545190 | 4425 | 4410 | 4425 | 4410 | 5798 |
| 535 | 20240219 | 100000 | 1107931015 | 4415 | 4400 | 4415 | 4390 | 1379 |
| 536 | 20240219 | 095900 | 1101864900 | 4410 | 4400 | 4410 | 4400 | 313 |
| 537 | 20240219 | 095800 | 1100486570 | 4400 | 4405 | 4405 | 4400 | 3000 |
| 538 | 20240219 | 095700 | 1087286550 | 4410 | 4415 | 4415 | 4410 | 304 |
| 539 | 20240219 | 095600 | 1085945890 | 4385 | 4410 | 4415 | 4380 | 1258 |
| 540 | 20240219 | 095500 | 1080417105 | 4405 | 4410 | 4410 | 4365 | 1390 |
| 541 | 20240219 | 095400 | 1074325340 | 4410 | 4410 | 4410 | 4410 | 1343 |
| 542 | 20240219 | 095300 | 1068402710 | 4415 | 4415 | 4415 | 4415 | 116 |
| 543 | 20240219 | 095200 | 1067890570 | 4415 | 4405 | 4420 | 4405 | 2980 |
| 544 | 20240219 | 095100 | 1054739680 | 4400 | 4390 | 4400 | 4390 | 666 |
| 545 | 20240219 | 095000 | 1051809350 | 4370 | 4405 | 4405 | 4370 | 2502 |
| 546 | 20240219 | 094900 | 1040845985 | 4405 | 4405 | 4405 | 4380 | 4581 |
| 547 | 20240219 | 094800 | 1020765115 | 4405 | 4410 | 4410 | 4405 | 32 |
| 548 | 20240219 | 094700 | 1020624145 | 4410 | 4410 | 4415 | 4410 | 616 |
| 549 | 20240219 | 094600 | 1017907580 | 4415 | 4415 | 4415 | 4415 | 1329 |
| 550 | 20240219 | 094500 | 1012040045 | 4415 | 4410 | 4415 | 4410 | 1392 |
| 551 | 20240219 | 094400 | 1005898725 | 4410 | 4410 | 4410 | 4410 | 3 |
| 552 | 20240219 | 094300 | 1005885495 | 4400 | 4405 | 4405 | 4400 | 500 |
| 553 | 20240219 | 094200 | 1003685475 | 4400 | 4405 | 4410 | 4400 | 162 |
| 554 | 20240219 | 094100 | 1002972055 | 4410 | 4390 | 4410 | 4390 | 739 |
| 555 | 20240219 | 094000 | 999721575 | 4390 | 4385 | 4390 | 4380 | 2136 |
| 556 | 20240219 | 093900 | 990356675 | 4380 | 4370 | 4380 | 4370 | 5254 |
| 557 | 20240219 | 093800 | 967382935 | 4370 | 4380 | 4380 | 4370 | 1992 |
| 558 | 20240219 | 093700 | 958666975 | 4375 | 4385 | 4385 | 4375 | 137 |
| 559 | 20240219 | 093600 | 958066820 | 4390 | 4395 | 4395 | 4375 | 2539 |
| 560 | 20240219 | 093500 | 946956140 | 4395 | 4395 | 4395 | 4395 | 390 |
| 561 | 20240219 | 093400 | 945242090 | 4395 | 4395 | 4400 | 4395 | 2132 |
| 562 | 20240219 | 093300 | 935871890 | 4400 | 4400 | 4400 | 4400 | 376 |
| 563 | 20240219 | 093200 | 934217490 | 4400 | 4400 | 4400 | 4390 | 55 |
| 564 | 20240219 | 093100 | 933975990 | 4375 | 4405 | 4410 | 4375 | 2856 |
| 565 | 20240219 | 093000 | 921412595 | 4410 | 4410 | 4410 | 4410 | 5520 |
| 566 | 20240219 | 092900 | 897069395 | 4405 | 4400 | 4405 | 4400 | 1462 |
| 567 | 20240219 | 092800 | 890636525 | 4400 | 4395 | 4410 | 4395 | 1830 |
| 568 | 20240219 | 092700 | 882584770 | 4400 | 4400 | 4400 | 4395 | 1061 |
| 569 | 20240219 | 092600 | 877918470 | 4395 | 4400 | 4410 | 4395 | 12033 |
| 570 | 20240219 | 092500 | 825022345 | 4395 | 4385 | 4395 | 4350 | 3894 |
| 571 | 20240219 | 092400 | 807974090 | 4350 | 4410 | 4410 | 4350 | 21084 |
| 572 | 20240219 | 092300 | 715396265 | 4410 | 4415 | 4430 | 4410 | 1576 |
| 573 | 20240219 | 092200 | 708439070 | 4415 | 4425 | 4430 | 4415 | 940 |
| 574 | 20240219 | 092100 | 704284900 | 4430 | 4430 | 4430 | 4420 | 979 |
| 575 | 20240219 | 092000 | 699954380 | 4430 | 4430 | 4440 | 4420 | 4014 |
| 576 | 20240219 | 091900 | 682157845 | 4430 | 4430 | 4430 | 4415 | 6226 |
| 577 | 20240219 | 091800 | 654621380 | 4430 | 4435 | 4440 | 4425 | 1346 |
| 578 | 20240219 | 091700 | 648649700 | 4440 | 4435 | 4440 | 4425 | 4504 |
| 579 | 20240219 | 091600 | 628671315 | 4435 | 4415 | 4440 | 4415 | 2502 |
| 580 | 20240219 | 091500 | 617598510 | 4415 | 4410 | 4420 | 4410 | 9617 |
| 581 | 20240219 | 091400 | 575109800 | 4410 | 4415 | 4440 | 4410 | 11037 |
| 582 | 20240219 | 091300 | 526242265 | 4415 | 4380 | 4415 | 4380 | 2589 |
| 583 | 20240219 | 091200 | 514863535 | 4390 | 4370 | 4390 | 4370 | 1020 |
| 584 | 20240219 | 091100 | 510404905 | 4370 | 4350 | 4370 | 4350 | 4055 |
| 585 | 20240219 | 091000 | 492754745 | 4350 | 4350 | 4370 | 4340 | 7146 |
| 586 | 20240219 | 090900 | 461648935 | 4335 | 4335 | 4350 | 4330 | 6852 |
| 587 | 20240219 | 090800 | 431919150 | 4335 | 4365 | 4365 | 4330 | 5479 |
| 588 | 20240219 | 090700 | 408138355 | 4350 | 4330 | 4370 | 4330 | 1648 |
| 589 | 20240219 | 090600 | 400984110 | 4325 | 4340 | 4365 | 4325 | 8251 |
| 590 | 20240219 | 090500 | 365231495 | 4340 | 4355 | 4355 | 4325 | 11208 |
| 591 | 20240219 | 090400 | 316617760 | 4350 | 4355 | 4355 | 4340 | 11946 |
| 592 | 20240219 | 090300 | 264664440 | 4355 | 4365 | 4380 | 4350 | 17251 |
| 593 | 20240219 | 090200 | 189470185 | 4360 | 4380 | 4400 | 4360 | 8192 |
| 594 | 20240219 | 090100 | 153639130 | 4380 | 4415 | 4415 | 4370 | 8384 |
| 595 | 20240219 | 090000 | 116843255 | 4415 | 4360 | 4415 | 4360 | 26227 |