34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 204000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 3 | 20240219 | 203900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20240219 | 203800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20240219 | 203700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20240219 | 203600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20240219 | 203500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20240219 | 203400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20240219 | 203300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20240219 | 203200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20240219 | 203100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20240219 | 203000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20240219 | 202900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20240219 | 202800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20240219 | 202700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20240219 | 202600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20240219 | 202500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20240219 | 202400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20240219 | 202300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20240219 | 202200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20240219 | 202100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20240219 | 202000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20240219 | 201900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20240219 | 201800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20240219 | 201700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20240219 | 201600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20240219 | 201500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20240219 | 201400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20240219 | 201300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20240219 | 201200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20240219 | 201100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20240219 | 201000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 33 | 20240219 | 200900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20240219 | 200800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20240219 | 200700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20240219 | 200600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20240219 | 200500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20240219 | 200400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20240219 | 200300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20240219 | 200200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20240219 | 200100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20240219 | 200000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20240219 | 195900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20240219 | 195800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20240219 | 195700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20240219 | 195600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20240219 | 195500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20240219 | 195400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20240219 | 195300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20240219 | 195200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20240219 | 195100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20240219 | 195000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20240219 | 194900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20240219 | 194800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20240219 | 194700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20240219 | 194600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20240219 | 194500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20240219 | 194400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20240219 | 194300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20240219 | 194200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20240219 | 194100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20240219 | 194000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 63 | 20240219 | 193900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20240219 | 193800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20240219 | 193700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20240219 | 193600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20240219 | 193500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20240219 | 193400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20240219 | 193300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20240219 | 193200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20240219 | 193100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20240219 | 193000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20240219 | 192900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20240219 | 192800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20240219 | 192700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20240219 | 192600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20240219 | 192500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20240219 | 192400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20240219 | 192300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20240219 | 192200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20240219 | 192100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20240219 | 192000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20240219 | 191900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20240219 | 191800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20240219 | 191700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20240219 | 191600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20240219 | 191500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20240219 | 191400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20240219 | 191300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20240219 | 191200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20240219 | 191100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20240219 | 191000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 93 | 20240219 | 190900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20240219 | 190800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20240219 | 190700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20240219 | 190600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20240219 | 190500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20240219 | 190400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20240219 | 190300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20240219 | 190200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20240219 | 190100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20240219 | 190000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20240219 | 185900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20240219 | 185800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20240219 | 185700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20240219 | 185600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20240219 | 185500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20240219 | 185400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20240219 | 185300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20240219 | 185200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20240219 | 185100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20240219 | 185000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20240219 | 184900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20240219 | 184800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20240219 | 184700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20240219 | 184600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20240219 | 184500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20240219 | 184400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20240219 | 184300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20240219 | 184200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20240219 | 184100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20240219 | 184000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 123 | 20240219 | 183900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20240219 | 183800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20240219 | 183700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20240219 | 183600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20240219 | 183500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20240219 | 183400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20240219 | 183300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20240219 | 183200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20240219 | 183100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20240219 | 183000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20240219 | 182900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20240219 | 182800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20240219 | 182700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20240219 | 182600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20240219 | 182500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20240219 | 182400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20240219 | 182300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20240219 | 182200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20240219 | 182100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20240219 | 182000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20240219 | 181900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20240219 | 181800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20240219 | 181700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20240219 | 181600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20240219 | 181500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20240219 | 181400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20240219 | 181300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20240219 | 181200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20240219 | 181100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20240219 | 181000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 153 | 20240219 | 180900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20240219 | 180800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20240219 | 180700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20240219 | 180600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20240219 | 180500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20240219 | 180400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20240219 | 180300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20240219 | 180200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20240219 | 180100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20240219 | 180000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20240219 | 175900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20240219 | 175800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20240219 | 175700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20240219 | 175600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20240219 | 175500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20240219 | 175400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20240219 | 175300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20240219 | 175200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20240219 | 175100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20240219 | 175000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20240219 | 174900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20240219 | 174800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20240219 | 174700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20240219 | 174600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20240219 | 174500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20240219 | 174400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20240219 | 174300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20240219 | 174200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20240219 | 174100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20240219 | 174000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 183 | 20240219 | 173900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20240219 | 173800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20240219 | 173700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20240219 | 173600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20240219 | 173500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20240219 | 173400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20240219 | 173300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20240219 | 173200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20240219 | 173100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20240219 | 173000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20240219 | 172900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20240219 | 172800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20240219 | 172700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20240219 | 172600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20240219 | 172500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20240219 | 172400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20240219 | 172300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20240219 | 172200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20240219 | 172100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20240219 | 172000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20240219 | 171900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20240219 | 171800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20240219 | 171700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20240219 | 171600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20240219 | 171500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20240219 | 171400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 209 | 20240219 | 171300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 210 | 20240219 | 171200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20240219 | 171100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20240219 | 171000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 213 | 20240219 | 170900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20240219 | 170800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 215 | 20240219 | 170700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 216 | 20240219 | 170600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 217 | 20240219 | 170500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 218 | 20240219 | 170400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 219 | 20240219 | 170300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 220 | 20240219 | 170200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 221 | 20240219 | 170100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 222 | 20240219 | 170000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 223 | 20240219 | 165900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 224 | 20240219 | 165800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 225 | 20240219 | 165700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 226 | 20240219 | 165600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 227 | 20240219 | 165500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 228 | 20240219 | 165400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 229 | 20240219 | 165300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 230 | 20240219 | 165200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 231 | 20240219 | 165100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 232 | 20240219 | 165000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 233 | 20240219 | 164900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 234 | 20240219 | 164800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 235 | 20240219 | 164700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 236 | 20240219 | 164600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 237 | 20240219 | 164500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 238 | 20240219 | 164400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 239 | 20240219 | 164300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 240 | 20240219 | 164200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 241 | 20240219 | 164100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 242 | 20240219 | 164000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 243 | 20240219 | 163900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 244 | 20240219 | 163800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 245 | 20240219 | 163700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 246 | 20240219 | 163600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 247 | 20240219 | 163500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 248 | 20240219 | 163400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 249 | 20240219 | 163300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 250 | 20240219 | 163200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 251 | 20240219 | 163100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 252 | 20240219 | 163000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 253 | 20240219 | 162900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 254 | 20240219 | 162800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 255 | 20240219 | 162700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 256 | 20240219 | 162600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 257 | 20240219 | 162500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 258 | 20240219 | 162400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 259 | 20240219 | 162300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 260 | 20240219 | 162200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 261 | 20240219 | 162100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 262 | 20240219 | 162000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 263 | 20240219 | 161900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 264 | 20240219 | 161800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 265 | 20240219 | 161700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 266 | 20240219 | 161600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 267 | 20240219 | 161500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 268 | 20240219 | 161400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 269 | 20240219 | 161300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 270 | 20240219 | 161200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 271 | 20240219 | 161100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 272 | 20240219 | 161000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 273 | 20240219 | 160900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 274 | 20240219 | 160800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 275 | 20240219 | 160700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 276 | 20240219 | 160600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 277 | 20240219 | 160500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 278 | 20240219 | 160400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 279 | 20240219 | 160300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 280 | 20240219 | 160200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 281 | 20240219 | 160100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 282 | 20240219 | 160000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 283 | 20240219 | 155900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 284 | 20240219 | 155800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 285 | 20240219 | 155700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 286 | 20240219 | 155600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 287 | 20240219 | 155500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 288 | 20240219 | 155400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 289 | 20240219 | 155300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 290 | 20240219 | 155200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 291 | 20240219 | 155100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 292 | 20240219 | 155000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 293 | 20240219 | 154900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 294 | 20240219 | 154800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 295 | 20240219 | 154700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 296 | 20240219 | 154600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 297 | 20240219 | 154500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 298 | 20240219 | 154400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 299 | 20240219 | 154300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 300 | 20240219 | 154200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 301 | 20240219 | 154100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 302 | 20240219 | 154000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 303 | 20240219 | 153900 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 304 | 20240219 | 153800 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 305 | 20240219 | 153700 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 306 | 20240219 | 153600 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 307 | 20240219 | 153500 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 308 | 20240219 | 153400 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 309 | 20240219 | 153300 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 310 | 20240219 | 153200 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 311 | 20240219 | 153100 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 312 | 20240219 | 153000 | 1747927905 | 2455 | 2455 | 2455 | 2455 | 17994 |
| 313 | 20240219 | 152900 | 1703752635 | 2460 | 2460 | 2460 | 2460 | 0 |
| 314 | 20240219 | 152800 | 1703752635 | 2460 | 2460 | 2460 | 2460 | 0 |
| 315 | 20240219 | 152700 | 1703752635 | 2460 | 2460 | 2460 | 2460 | 0 |
| 316 | 20240219 | 152600 | 1703752635 | 2460 | 2460 | 2460 | 2460 | 0 |
| 317 | 20240219 | 152500 | 1703752635 | 2460 | 2460 | 2460 | 2460 | 0 |
| 318 | 20240219 | 152400 | 1703752635 | 2460 | 2460 | 2460 | 2460 | 0 |
| 319 | 20240219 | 152300 | 1703752635 | 2460 | 2460 | 2460 | 2460 | 0 |
| 320 | 20240219 | 152200 | 1703752635 | 2460 | 2460 | 2460 | 2460 | 0 |
| 321 | 20240219 | 152100 | 1703752635 | 2460 | 2460 | 2460 | 2460 | 0 |
| 322 | 20240219 | 152000 | 1703752635 | 2460 | 2460 | 2460 | 2460 | 0 |
| 323 | 20240219 | 151900 | 1703752635 | 2460 | 2455 | 2460 | 2445 | 3593 |
| 324 | 20240219 | 151800 | 1694952745 | 2460 | 2455 | 2460 | 2455 | 981 |
| 325 | 20240219 | 151700 | 1692543705 | 2455 | 2455 | 2455 | 2455 | 8 |
| 326 | 20240219 | 151600 | 1692524065 | 2460 | 2460 | 2460 | 2440 | 18505 |
| 327 | 20240219 | 151500 | 1647232460 | 2460 | 2460 | 2460 | 2460 | 62 |
| 328 | 20240219 | 151400 | 1647079940 | 2460 | 2460 | 2465 | 2460 | 15 |
| 329 | 20240219 | 151300 | 1647043035 | 2460 | 2455 | 2460 | 2455 | 31 |
| 330 | 20240219 | 151200 | 1646966925 | 2455 | 2455 | 2460 | 2455 | 6082 |
| 331 | 20240219 | 151100 | 1632005665 | 2455 | 2455 | 2455 | 2455 | 150 |
| 332 | 20240219 | 151000 | 1631637415 | 2455 | 2450 | 2460 | 2450 | 37 |
| 333 | 20240219 | 150900 | 1631546665 | 2450 | 2450 | 2455 | 2450 | 6914 |
| 334 | 20240219 | 150800 | 1614588770 | 2455 | 2455 | 2455 | 2450 | 1760 |
| 335 | 20240219 | 150700 | 1610270695 | 2455 | 2455 | 2455 | 2455 | 262 |
| 336 | 20240219 | 150600 | 1609627485 | 2455 | 2455 | 2460 | 2450 | 265 |
| 337 | 20240219 | 150500 | 1608978000 | 2455 | 2455 | 2455 | 2455 | 37 |
| 338 | 20240219 | 150400 | 1608887165 | 2460 | 2450 | 2460 | 2450 | 113 |
| 339 | 20240219 | 150300 | 1608610220 | 2450 | 2460 | 2460 | 2450 | 6905 |
| 340 | 20240219 | 150200 | 1591680445 | 2455 | 2455 | 2455 | 2455 | 8 |
| 341 | 20240219 | 150100 | 1591660805 | 2460 | 2465 | 2465 | 2460 | 39 |
| 342 | 20240219 | 150000 | 1591564680 | 2465 | 2460 | 2465 | 2460 | 187 |
| 343 | 20240219 | 145900 | 1591103765 | 2460 | 2455 | 2460 | 2455 | 4040 |
| 344 | 20240219 | 145800 | 1581180000 | 2455 | 2460 | 2460 | 2455 | 1372 |
| 345 | 20240219 | 145700 | 1577808365 | 2460 | 2460 | 2460 | 2455 | 530 |
| 346 | 20240219 | 145600 | 1576504605 | 2455 | 2460 | 2460 | 2455 | 1101 |
| 347 | 20240219 | 145500 | 1573801145 | 2455 | 2460 | 2460 | 2455 | 58 |
| 348 | 20240219 | 145400 | 1573658500 | 2465 | 2460 | 2465 | 2460 | 436 |
| 349 | 20240219 | 145300 | 1572583880 | 2465 | 2460 | 2465 | 2460 | 68 |
| 350 | 20240219 | 145200 | 1572416590 | 2460 | 2460 | 2460 | 2460 | 51 |
| 351 | 20240219 | 145100 | 1572291130 | 2455 | 2460 | 2460 | 2455 | 2239 |
| 352 | 20240219 | 145000 | 1566794355 | 2465 | 2465 | 2465 | 2460 | 47 |
| 353 | 20240219 | 144900 | 1566678535 | 2465 | 2465 | 2465 | 2460 | 13 |
| 354 | 20240219 | 144800 | 1566646530 | 2465 | 2460 | 2465 | 2450 | 1835 |
| 355 | 20240219 | 144700 | 1562149375 | 2460 | 2465 | 2465 | 2460 | 15 |
| 356 | 20240219 | 144600 | 1562112435 | 2460 | 2460 | 2465 | 2460 | 1857 |
| 357 | 20240219 | 144500 | 1557544160 | 2455 | 2455 | 2460 | 2455 | 39 |
| 358 | 20240219 | 144400 | 1557448410 | 2460 | 2445 | 2460 | 2445 | 4034 |
| 359 | 20240219 | 144300 | 1547561735 | 2460 | 2460 | 2460 | 2450 | 6557 |
| 360 | 20240219 | 144200 | 1531494055 | 2460 | 2455 | 2460 | 2450 | 39 |
| 361 | 20240219 | 144100 | 1531398460 | 2450 | 2455 | 2455 | 2450 | 108 |
| 362 | 20240219 | 144000 | 1531133385 | 2460 | 2455 | 2460 | 2455 | 201 |
| 363 | 20240219 | 143900 | 1530639925 | 2455 | 2460 | 2460 | 2455 | 104 |
| 364 | 20240219 | 143800 | 1530384305 | 2460 | 2460 | 2465 | 2460 | 2507 |
| 365 | 20240219 | 143700 | 1524217080 | 2460 | 2460 | 2460 | 2460 | 45 |
| 366 | 20240219 | 143600 | 1524106380 | 2460 | 2460 | 2465 | 2460 | 202 |
| 367 | 20240219 | 143500 | 1523609455 | 2460 | 2465 | 2470 | 2460 | 760 |
| 368 | 20240219 | 143400 | 1521737095 | 2465 | 2465 | 2465 | 2460 | 130 |
| 369 | 20240219 | 143300 | 1521416740 | 2460 | 2460 | 2460 | 2455 | 339 |
| 370 | 20240219 | 143200 | 1520582955 | 2460 | 2450 | 2460 | 2450 | 743 |
| 371 | 20240219 | 143100 | 1518755755 | 2450 | 2440 | 2450 | 2440 | 1816 |
| 372 | 20240219 | 143000 | 1514306700 | 2450 | 2435 | 2450 | 2435 | 2775 |
| 373 | 20240219 | 142900 | 1507535260 | 2435 | 2440 | 2440 | 2435 | 818 |
| 374 | 20240219 | 142800 | 1505541080 | 2440 | 2440 | 2445 | 2440 | 902 |
| 375 | 20240219 | 142700 | 1503340015 | 2440 | 2435 | 2440 | 2435 | 2015 |
| 376 | 20240219 | 142600 | 1498432065 | 2435 | 2435 | 2440 | 2435 | 5136 |
| 377 | 20240219 | 142500 | 1485925500 | 2440 | 2435 | 2440 | 2435 | 741 |
| 378 | 20240219 | 142400 | 1484121115 | 2440 | 2440 | 2440 | 2435 | 1898 |
| 379 | 20240219 | 142300 | 1479490150 | 2440 | 2440 | 2440 | 2435 | 1780 |
| 380 | 20240219 | 142200 | 1475148920 | 2440 | 2435 | 2440 | 2435 | 2370 |
| 381 | 20240219 | 142100 | 1469369590 | 2440 | 2440 | 2445 | 2440 | 816 |
| 382 | 20240219 | 142000 | 1467378545 | 2440 | 2440 | 2440 | 2435 | 475 |
| 383 | 20240219 | 141900 | 1466219965 | 2435 | 2440 | 2440 | 2435 | 867 |
| 384 | 20240219 | 141800 | 1464108635 | 2435 | 2435 | 2440 | 2435 | 1085 |
| 385 | 20240219 | 141700 | 1461463420 | 2440 | 2440 | 2440 | 2435 | 465 |
| 386 | 20240219 | 141600 | 1460330610 | 2435 | 2440 | 2440 | 2435 | 13902 |
| 387 | 20240219 | 141500 | 1426469170 | 2440 | 2440 | 2445 | 2440 | 862 |
| 388 | 20240219 | 141400 | 1424365705 | 2445 | 2440 | 2445 | 2440 | 779 |
| 389 | 20240219 | 141300 | 1422464940 | 2440 | 2440 | 2445 | 2440 | 1188 |
| 390 | 20240219 | 141200 | 1419566030 | 2440 | 2440 | 2445 | 2440 | 1216 |
| 391 | 20240219 | 141100 | 1416598780 | 2445 | 2440 | 2445 | 2440 | 1190 |
| 392 | 20240219 | 141000 | 1413693970 | 2440 | 2445 | 2445 | 2440 | 477 |
| 393 | 20240219 | 140900 | 1412529895 | 2440 | 2440 | 2440 | 2440 | 846 |
| 394 | 20240219 | 140800 | 1410465655 | 2440 | 2445 | 2445 | 2440 | 1017 |
| 395 | 20240219 | 140700 | 1407983485 | 2445 | 2445 | 2445 | 2440 | 5783 |
| 396 | 20240219 | 140600 | 1393849070 | 2445 | 2445 | 2445 | 2440 | 2453 |
| 397 | 20240219 | 140500 | 1387856030 | 2440 | 2435 | 2440 | 2435 | 1763 |
| 398 | 20240219 | 140400 | 1383554735 | 2440 | 2440 | 2440 | 2435 | 702 |
| 399 | 20240219 | 140300 | 1381844145 | 2440 | 2435 | 2440 | 2435 | 945 |
| 400 | 20240219 | 140200 | 1379540960 | 2435 | 2435 | 2440 | 2435 | 972 |
| 401 | 20240219 | 140100 | 1377173275 | 2435 | 2435 | 2435 | 2435 | 1052 |
| 402 | 20240219 | 140000 | 1374611655 | 2435 | 2435 | 2440 | 2435 | 1071 |
| 403 | 20240219 | 135900 | 1372003020 | 2440 | 2445 | 2445 | 2440 | 854 |
| 404 | 20240219 | 135800 | 1369919075 | 2440 | 2435 | 2445 | 2435 | 1738 |
| 405 | 20240219 | 135700 | 1365676460 | 2435 | 2440 | 2445 | 2435 | 1598 |
| 406 | 20240219 | 135600 | 1361780140 | 2435 | 2435 | 2440 | 2435 | 838 |
| 407 | 20240219 | 135500 | 1359739595 | 2435 | 2440 | 2445 | 2435 | 1172 |
| 408 | 20240219 | 135400 | 1356885560 | 2435 | 2435 | 2440 | 2435 | 1054 |
| 409 | 20240219 | 135300 | 1354319065 | 2435 | 2435 | 2440 | 2435 | 940 |
| 410 | 20240219 | 135200 | 1352029840 | 2435 | 2440 | 2440 | 2435 | 852 |
| 411 | 20240219 | 135100 | 1349953435 | 2435 | 2440 | 2445 | 2435 | 487 |
| 412 | 20240219 | 135000 | 1348766015 | 2445 | 2440 | 2445 | 2435 | 1803 |
| 413 | 20240219 | 134900 | 1344368795 | 2445 | 2440 | 2445 | 2440 | 843 |
| 414 | 20240219 | 134800 | 1342311860 | 2440 | 2445 | 2445 | 2435 | 10877 |
| 415 | 20240219 | 134700 | 1315774015 | 2440 | 2445 | 2445 | 2440 | 7566 |
| 416 | 20240219 | 134600 | 1297277590 | 2445 | 2445 | 2450 | 2445 | 664 |
| 417 | 20240219 | 134500 | 1295653400 | 2450 | 2450 | 2450 | 2445 | 675 |
| 418 | 20240219 | 134400 | 1294002605 | 2460 | 2445 | 2460 | 2445 | 1243 |
| 419 | 20240219 | 134300 | 1290961425 | 2445 | 2455 | 2455 | 2445 | 24257 |
| 420 | 20240219 | 134200 | 1231590225 | 2455 | 2455 | 2465 | 2455 | 11196 |
| 421 | 20240219 | 134100 | 1204102915 | 2460 | 2460 | 2460 | 2460 | 1243 |
| 422 | 20240219 | 134000 | 1201045135 | 2460 | 2460 | 2465 | 2460 | 775 |
| 423 | 20240219 | 133900 | 1199138450 | 2460 | 2460 | 2460 | 2460 | 919 |
| 424 | 20240219 | 133800 | 1196877710 | 2465 | 2470 | 2470 | 2460 | 744 |
| 425 | 20240219 | 133700 | 1195045800 | 2465 | 2465 | 2465 | 2460 | 922 |
| 426 | 20240219 | 133600 | 1192773495 | 2465 | 2465 | 2465 | 2465 | 535 |
| 427 | 20240219 | 133500 | 1191454720 | 2465 | 2475 | 2475 | 2465 | 616 |
| 428 | 20240219 | 133400 | 1189934110 | 2470 | 2470 | 2470 | 2470 | 4356 |
| 429 | 20240219 | 133300 | 1179174790 | 2470 | 2470 | 2470 | 2470 | 63 |
| 430 | 20240219 | 133200 | 1179019180 | 2475 | 2470 | 2475 | 2470 | 1007 |
| 431 | 20240219 | 133100 | 1176526890 | 2470 | 2470 | 2475 | 2470 | 90 |
| 432 | 20240219 | 133000 | 1176304585 | 2470 | 2470 | 2470 | 2470 | 31 |
| 433 | 20240219 | 132900 | 1176228015 | 2475 | 2475 | 2475 | 2475 | 41 |
| 434 | 20240219 | 132800 | 1176126540 | 2475 | 2475 | 2475 | 2470 | 64 |
| 435 | 20240219 | 132700 | 1175968190 | 2470 | 2475 | 2480 | 2470 | 130 |
| 436 | 20240219 | 132600 | 1175646400 | 2475 | 2475 | 2475 | 2475 | 330 |
| 437 | 20240219 | 132500 | 1174829650 | 2475 | 2470 | 2475 | 2470 | 562 |
| 438 | 20240219 | 132400 | 1173441505 | 2470 | 2470 | 2470 | 2465 | 290 |
| 439 | 20240219 | 132300 | 1172726645 | 2465 | 2470 | 2470 | 2465 | 12 |
| 440 | 20240219 | 132200 | 1172697045 | 2470 | 2470 | 2470 | 2470 | 402 |
| 441 | 20240219 | 132100 | 1171704105 | 2470 | 2470 | 2470 | 2470 | 513 |
| 442 | 20240219 | 132000 | 1170436995 | 2475 | 2470 | 2475 | 2470 | 29 |
| 443 | 20240219 | 131900 | 1170365260 | 2475 | 2470 | 2475 | 2470 | 313 |
| 444 | 20240219 | 131800 | 1169592115 | 2470 | 2470 | 2470 | 2470 | 107 |
| 445 | 20240219 | 131700 | 1169327825 | 2475 | 2470 | 2475 | 2470 | 321 |
| 446 | 20240219 | 131600 | 1168534650 | 2465 | 2465 | 2465 | 2465 | 7 |
| 447 | 20240219 | 131500 | 1168517395 | 2465 | 2465 | 2465 | 2465 | 8 |
| 448 | 20240219 | 131400 | 1168497675 | 2465 | 2465 | 2475 | 2465 | 3 |
| 449 | 20240219 | 131300 | 1168490270 | 2480 | 2480 | 2480 | 2480 | 4 |
| 450 | 20240219 | 131200 | 1168480350 | 2465 | 2465 | 2480 | 2465 | 2950 |
| 451 | 20240219 | 131100 | 1161177635 | 2475 | 2460 | 2475 | 2460 | 2447 |
| 452 | 20240219 | 131000 | 1155152125 | 2460 | 2460 | 2460 | 2460 | 0 |
| 453 | 20240219 | 130900 | 1155152125 | 2460 | 2465 | 2470 | 2460 | 348 |
| 454 | 20240219 | 130800 | 1154294290 | 2460 | 2460 | 2465 | 2460 | 39 |
| 455 | 20240219 | 130700 | 1154198345 | 2470 | 2465 | 2470 | 2460 | 290 |
| 456 | 20240219 | 130600 | 1153483460 | 2470 | 2470 | 2470 | 2465 | 179 |
| 457 | 20240219 | 130500 | 1153041335 | 2465 | 2470 | 2470 | 2460 | 588 |
| 458 | 20240219 | 130400 | 1151589330 | 2470 | 2465 | 2470 | 2460 | 482 |
| 459 | 20240219 | 130300 | 1150401235 | 2455 | 2450 | 2460 | 2450 | 2291 |
| 460 | 20240219 | 130200 | 1144775420 | 2460 | 2455 | 2460 | 2455 | 1438 |
| 461 | 20240219 | 130100 | 1141243400 | 2450 | 2455 | 2455 | 2450 | 9 |
| 462 | 20240219 | 130000 | 1141221345 | 2450 | 2450 | 2455 | 2445 | 2541 |
| 463 | 20240219 | 125900 | 1134995945 | 2450 | 2450 | 2455 | 2450 | 1159 |
| 464 | 20240219 | 125800 | 1132156375 | 2450 | 2450 | 2450 | 2450 | 322 |
| 465 | 20240219 | 125700 | 1131367475 | 2455 | 2455 | 2455 | 2450 | 1706 |
| 466 | 20240219 | 125600 | 1127187720 | 2450 | 2450 | 2450 | 2450 | 1237 |
| 467 | 20240219 | 125500 | 1124157070 | 2450 | 2445 | 2455 | 2445 | 538 |
| 468 | 20240219 | 125400 | 1122838625 | 2455 | 2450 | 2455 | 2445 | 1428 |
| 469 | 20240219 | 125300 | 1119340040 | 2450 | 2450 | 2460 | 2445 | 2821 |
| 470 | 20240219 | 125200 | 1112416500 | 2445 | 2445 | 2450 | 2445 | 2523 |
| 471 | 20240219 | 125100 | 1106243970 | 2445 | 2440 | 2445 | 2440 | 2294 |
| 472 | 20240219 | 125000 | 1100638810 | 2445 | 2445 | 2445 | 2445 | 1596 |
| 473 | 20240219 | 124900 | 1096736590 | 2445 | 2450 | 2450 | 2445 | 418 |
| 474 | 20240219 | 124800 | 1095714575 | 2450 | 2440 | 2450 | 2440 | 1365 |
| 475 | 20240219 | 124700 | 1092377425 | 2445 | 2445 | 2445 | 2440 | 848 |
| 476 | 20240219 | 124600 | 1090304070 | 2445 | 2445 | 2450 | 2445 | 1227 |
| 477 | 20240219 | 124500 | 1087304045 | 2450 | 2445 | 2450 | 2445 | 1716 |
| 478 | 20240219 | 124400 | 1083108385 | 2445 | 2445 | 2445 | 2445 | 710 |
| 479 | 20240219 | 124300 | 1081372435 | 2445 | 2440 | 2445 | 2440 | 2210 |
| 480 | 20240219 | 124200 | 1075972275 | 2440 | 2440 | 2445 | 2440 | 789 |
| 481 | 20240219 | 124100 | 1074047060 | 2445 | 2445 | 2445 | 2440 | 5423 |
| 482 | 20240219 | 124000 | 1060787985 | 2445 | 2450 | 2450 | 2445 | 965 |
| 483 | 20240219 | 123900 | 1058423945 | 2450 | 2450 | 2450 | 2450 | 409 |
| 484 | 20240219 | 123800 | 1057421895 | 2450 | 2455 | 2455 | 2450 | 1216 |
| 485 | 20240219 | 123700 | 1054442425 | 2450 | 2455 | 2455 | 2450 | 361 |
| 486 | 20240219 | 123600 | 1053557925 | 2450 | 2450 | 2450 | 2450 | 752 |
| 487 | 20240219 | 123500 | 1051715525 | 2450 | 2445 | 2450 | 2445 | 3129 |
| 488 | 20240219 | 123400 | 1044052460 | 2445 | 2445 | 2450 | 2445 | 1494 |
| 489 | 20240219 | 123300 | 1040399625 | 2445 | 2450 | 2450 | 2445 | 2234 |
| 490 | 20240219 | 123200 | 1034926330 | 2450 | 2455 | 2460 | 2450 | 4909 |
| 491 | 20240219 | 123100 | 1022875885 | 2460 | 2455 | 2460 | 2455 | 2668 |
| 492 | 20240219 | 123000 | 1016325850 | 2455 | 2460 | 2460 | 2455 | 1007 |
| 493 | 20240219 | 122900 | 1013853165 | 2460 | 2455 | 2460 | 2455 | 1338 |
| 494 | 20240219 | 122800 | 1010568030 | 2460 | 2455 | 2460 | 2455 | 2028 |
| 495 | 20240219 | 122700 | 1005579185 | 2455 | 2460 | 2460 | 2455 | 1625 |
| 496 | 20240219 | 122600 | 1001588310 | 2460 | 2460 | 2465 | 2460 | 1131 |
| 497 | 20240219 | 122500 | 998806045 | 2460 | 2450 | 2460 | 2450 | 3450 |
| 498 | 20240219 | 122400 | 990348115 | 2450 | 2450 | 2450 | 2450 | 23 |
| 499 | 20240219 | 122300 | 990291765 | 2450 | 2445 | 2450 | 2445 | 989 |
| 500 | 20240219 | 122200 | 987872635 | 2450 | 2450 | 2450 | 2445 | 2803 |
| 501 | 20240219 | 122100 | 981013285 | 2450 | 2450 | 2450 | 2450 | 1856 |
| 502 | 20240219 | 122000 | 976466085 | 2455 | 2455 | 2455 | 2450 | 958 |
| 503 | 20240219 | 121900 | 974118955 | 2455 | 2460 | 2460 | 2450 | 113 |
| 504 | 20240219 | 121800 | 973841570 | 2450 | 2450 | 2465 | 2450 | 4566 |
| 505 | 20240219 | 121700 | 962647390 | 2455 | 2455 | 2455 | 2450 | 532 |
| 506 | 20240219 | 121600 | 961341520 | 2460 | 2460 | 2460 | 2455 | 2924 |
| 507 | 20240219 | 121500 | 954162425 | 2460 | 2465 | 2465 | 2455 | 3819 |
| 508 | 20240219 | 121400 | 944765030 | 2465 | 2460 | 2465 | 2455 | 1440 |
| 509 | 20240219 | 121300 | 941222650 | 2465 | 2450 | 2465 | 2450 | 2328 |
| 510 | 20240219 | 121200 | 935509095 | 2455 | 2435 | 2455 | 2435 | 2911 |
| 511 | 20240219 | 121100 | 928388240 | 2440 | 2440 | 2440 | 2435 | 2187 |
| 512 | 20240219 | 121000 | 923056235 | 2440 | 2440 | 2445 | 2440 | 1272 |
| 513 | 20240219 | 120900 | 919952545 | 2435 | 2440 | 2445 | 2435 | 8676 |
| 514 | 20240219 | 120800 | 898816770 | 2440 | 2445 | 2445 | 2440 | 1014 |
| 515 | 20240219 | 120700 | 896338085 | 2445 | 2455 | 2455 | 2445 | 515 |
| 516 | 20240219 | 120600 | 895078165 | 2455 | 2445 | 2455 | 2445 | 3196 |
| 517 | 20240219 | 120500 | 887251775 | 2445 | 2435 | 2445 | 2435 | 4789 |
| 518 | 20240219 | 120400 | 875583540 | 2440 | 2435 | 2445 | 2435 | 1001 |
| 519 | 20240219 | 120300 | 873141865 | 2435 | 2440 | 2445 | 2435 | 1935 |
| 520 | 20240219 | 120200 | 868420495 | 2440 | 2445 | 2445 | 2440 | 204 |
| 521 | 20240219 | 120100 | 867922720 | 2440 | 2440 | 2445 | 2435 | 3866 |
| 522 | 20240219 | 120000 | 858497610 | 2440 | 2435 | 2440 | 2430 | 2693 |
| 523 | 20240219 | 115900 | 851945985 | 2430 | 2435 | 2435 | 2430 | 1073 |
| 524 | 20240219 | 115800 | 849333770 | 2435 | 2440 | 2440 | 2435 | 4007 |
| 525 | 20240219 | 115700 | 839576220 | 2440 | 2440 | 2445 | 2435 | 2012 |
| 526 | 20240219 | 115600 | 834671705 | 2440 | 2440 | 2445 | 2440 | 1450 |
| 527 | 20240219 | 115500 | 831133690 | 2440 | 2440 | 2440 | 2435 | 3968 |
| 528 | 20240219 | 115400 | 821458710 | 2440 | 2445 | 2445 | 2440 | 1883 |
| 529 | 20240219 | 115300 | 816864135 | 2440 | 2440 | 2445 | 2440 | 2979 |
| 530 | 20240219 | 115200 | 809595210 | 2440 | 2445 | 2445 | 2440 | 3605 |
| 531 | 20240219 | 115100 | 800798985 | 2440 | 2445 | 2445 | 2440 | 4249 |
| 532 | 20240219 | 115000 | 790427840 | 2445 | 2440 | 2445 | 2440 | 3618 |
| 533 | 20240219 | 114900 | 781599805 | 2445 | 2445 | 2450 | 2445 | 3235 |
| 534 | 20240219 | 114800 | 773689075 | 2445 | 2450 | 2450 | 2445 | 802 |
| 535 | 20240219 | 114700 | 771728135 | 2450 | 2445 | 2450 | 2445 | 1677 |
| 536 | 20240219 | 114600 | 767621835 | 2445 | 2450 | 2455 | 2445 | 4499 |
| 537 | 20240219 | 114500 | 756612310 | 2455 | 2455 | 2460 | 2455 | 2454 |
| 538 | 20240219 | 114400 | 750587735 | 2455 | 2455 | 2460 | 2450 | 1746 |
| 539 | 20240219 | 114300 | 746300950 | 2460 | 2455 | 2460 | 2450 | 3665 |
| 540 | 20240219 | 114200 | 737309975 | 2455 | 2450 | 2455 | 2450 | 2058 |
| 541 | 20240219 | 114100 | 732267220 | 2455 | 2450 | 2455 | 2450 | 1523 |
| 542 | 20240219 | 114000 | 728532350 | 2450 | 2455 | 2455 | 2450 | 1928 |
| 543 | 20240219 | 113900 | 723802825 | 2455 | 2460 | 2460 | 2450 | 7946 |
| 544 | 20240219 | 113800 | 704315925 | 2460 | 2465 | 2465 | 2455 | 3980 |
| 545 | 20240219 | 113700 | 694528520 | 2465 | 2465 | 2470 | 2465 | 437 |
| 546 | 20240219 | 113600 | 693451310 | 2460 | 2460 | 2465 | 2460 | 2517 |
| 547 | 20240219 | 113500 | 687259325 | 2465 | 2465 | 2465 | 2460 | 7446 |
| 548 | 20240219 | 113400 | 668914150 | 2465 | 2465 | 2465 | 2465 | 1794 |
| 549 | 20240219 | 113300 | 664491940 | 2465 | 2470 | 2470 | 2465 | 1623 |
| 550 | 20240219 | 113200 | 660490610 | 2470 | 2470 | 2470 | 2465 | 2432 |
| 551 | 20240219 | 113100 | 654490050 | 2465 | 2470 | 2470 | 2465 | 6773 |
| 552 | 20240219 | 113000 | 637775280 | 2470 | 2480 | 2480 | 2470 | 6328 |
| 553 | 20240219 | 112900 | 622122150 | 2480 | 2480 | 2480 | 2480 | 3115 |
| 554 | 20240219 | 112800 | 614396950 | 2480 | 2490 | 2490 | 2480 | 4540 |
| 555 | 20240219 | 112700 | 603136385 | 2485 | 2485 | 2485 | 2485 | 3109 |
| 556 | 20240219 | 112600 | 595410520 | 2485 | 2485 | 2490 | 2485 | 1766 |
| 557 | 20240219 | 112500 | 591022005 | 2490 | 2495 | 2495 | 2490 | 34 |
| 558 | 20240219 | 112400 | 590937335 | 2485 | 2480 | 2485 | 2480 | 5637 |
| 559 | 20240219 | 112300 | 576934515 | 2485 | 2480 | 2485 | 2480 | 90 |
| 560 | 20240219 | 112200 | 576711060 | 2485 | 2485 | 2485 | 2485 | 1148 |
| 561 | 20240219 | 112100 | 573858280 | 2485 | 2485 | 2485 | 2485 | 531 |
| 562 | 20240219 | 112000 | 572538745 | 2485 | 2490 | 2490 | 2485 | 3107 |
| 563 | 20240219 | 111900 | 564817770 | 2490 | 2485 | 2490 | 2485 | 885 |
| 564 | 20240219 | 111800 | 562616885 | 2485 | 2485 | 2485 | 2485 | 433 |
| 565 | 20240219 | 111700 | 561540880 | 2485 | 2485 | 2485 | 2485 | 1828 |
| 566 | 20240219 | 111600 | 556998300 | 2485 | 2490 | 2490 | 2485 | 4897 |
| 567 | 20240219 | 111500 | 544819260 | 2490 | 2500 | 2500 | 2490 | 6582 |
| 568 | 20240219 | 111400 | 528401820 | 2500 | 2495 | 2500 | 2495 | 2014 |
| 569 | 20240219 | 111300 | 523366860 | 2495 | 2500 | 2500 | 2495 | 491 |
| 570 | 20240219 | 111200 | 522141160 | 2495 | 2500 | 2500 | 2495 | 6567 |
| 571 | 20240219 | 111100 | 505738620 | 2505 | 2510 | 2510 | 2505 | 4105 |
| 572 | 20240219 | 111000 | 495454340 | 2515 | 2510 | 2515 | 2510 | 3348 |
| 573 | 20240219 | 110900 | 487050705 | 2515 | 2515 | 2515 | 2515 | 1220 |
| 574 | 20240219 | 110800 | 483982405 | 2520 | 2515 | 2520 | 2515 | 39 |
| 575 | 20240219 | 110700 | 483884165 | 2515 | 2520 | 2520 | 2515 | 3111 |
| 576 | 20240219 | 110600 | 476059995 | 2520 | 2520 | 2520 | 2515 | 62 |
| 577 | 20240219 | 110500 | 475903760 | 2515 | 2515 | 2515 | 2515 | 176 |
| 578 | 20240219 | 110400 | 475461120 | 2515 | 2520 | 2520 | 2515 | 96 |
| 579 | 20240219 | 110300 | 475219525 | 2515 | 2520 | 2520 | 2515 | 109 |
| 580 | 20240219 | 110200 | 474944890 | 2520 | 2515 | 2520 | 2515 | 582 |
| 581 | 20240219 | 110100 | 473481005 | 2520 | 2520 | 2520 | 2520 | 4054 |
| 582 | 20240219 | 110000 | 463264925 | 2520 | 2520 | 2525 | 2520 | 1595 |
| 583 | 20240219 | 105900 | 459245260 | 2525 | 2520 | 2525 | 2520 | 454 |
| 584 | 20240219 | 105800 | 458099200 | 2525 | 2530 | 2530 | 2525 | 4470 |
| 585 | 20240219 | 105700 | 446812295 | 2525 | 2525 | 2525 | 2525 | 440 |
| 586 | 20240219 | 105600 | 445701295 | 2525 | 2520 | 2530 | 2515 | 3414 |
| 587 | 20240219 | 105500 | 437072950 | 2515 | 2515 | 2515 | 2515 | 208 |
| 588 | 20240219 | 105400 | 436549830 | 2520 | 2525 | 2530 | 2520 | 4708 |
| 589 | 20240219 | 105300 | 424662770 | 2530 | 2525 | 2530 | 2525 | 455 |
| 590 | 20240219 | 105200 | 423513735 | 2520 | 2520 | 2520 | 2520 | 8 |
| 591 | 20240219 | 105100 | 423493575 | 2525 | 2520 | 2525 | 2520 | 652 |
| 592 | 20240219 | 105000 | 421847310 | 2520 | 2520 | 2520 | 2520 | 258 |
| 593 | 20240219 | 104900 | 421197150 | 2520 | 2515 | 2520 | 2515 | 1370 |
| 594 | 20240219 | 104800 | 417744780 | 2515 | 2520 | 2520 | 2515 | 207 |
| 595 | 20240219 | 104700 | 417223175 | 2520 | 2515 | 2520 | 2515 | 39 |
| 596 | 20240219 | 104600 | 417124935 | 2515 | 2515 | 2515 | 2515 | 25 |
| 597 | 20240219 | 104500 | 417062060 | 2515 | 2520 | 2525 | 2515 | 239 |
| 598 | 20240219 | 104400 | 416459660 | 2520 | 2520 | 2520 | 2520 | 331 |
| 599 | 20240219 | 104300 | 415625540 | 2520 | 2525 | 2525 | 2520 | 1107 |
| 600 | 20240219 | 104200 | 412835400 | 2520 | 2520 | 2520 | 2520 | 397 |
| 601 | 20240219 | 104100 | 411834960 | 2520 | 2520 | 2520 | 2520 | 151 |
| 602 | 20240219 | 104000 | 411454440 | 2530 | 2520 | 2530 | 2520 | 8041 |
| 603 | 20240219 | 103900 | 391134745 | 2520 | 2520 | 2525 | 2515 | 2388 |
| 604 | 20240219 | 103800 | 385113140 | 2525 | 2525 | 2525 | 2520 | 3290 |
| 605 | 20240219 | 103700 | 376821055 | 2525 | 2525 | 2525 | 2525 | 2809 |
| 606 | 20240219 | 103600 | 369728330 | 2525 | 2520 | 2525 | 2515 | 2059 |
| 607 | 20240219 | 103500 | 364536890 | 2520 | 2515 | 2520 | 2515 | 1105 |
| 608 | 20240219 | 103400 | 361752385 | 2520 | 2520 | 2525 | 2520 | 527 |
| 609 | 20240219 | 103300 | 360423990 | 2520 | 2520 | 2520 | 2520 | 261 |
| 610 | 20240219 | 103200 | 359766270 | 2520 | 2510 | 2520 | 2510 | 7423 |
| 611 | 20240219 | 103100 | 341070440 | 2510 | 2510 | 2510 | 2510 | 8 |
| 612 | 20240219 | 103000 | 341050360 | 2515 | 2510 | 2515 | 2510 | 183 |
| 613 | 20240219 | 102900 | 340590875 | 2510 | 2510 | 2510 | 2510 | 1119 |
| 614 | 20240219 | 102800 | 337782185 | 2510 | 2515 | 2515 | 2510 | 274 |
| 615 | 20240219 | 102700 | 337094200 | 2510 | 2515 | 2515 | 2510 | 979 |
| 616 | 20240219 | 102600 | 334632020 | 2515 | 2520 | 2520 | 2515 | 42 |
| 617 | 20240219 | 102500 | 334526215 | 2520 | 2515 | 2520 | 2515 | 1152 |
| 618 | 20240219 | 102400 | 331628835 | 2515 | 2515 | 2520 | 2515 | 71 |
| 619 | 20240219 | 102300 | 331449965 | 2515 | 2500 | 2515 | 2500 | 10207 |
| 620 | 20240219 | 102200 | 305824865 | 2500 | 2505 | 2505 | 2500 | 2779 |
| 621 | 20240219 | 102100 | 298875970 | 2510 | 2510 | 2510 | 2505 | 39 |
| 622 | 20240219 | 102000 | 298778125 | 2505 | 2505 | 2505 | 2505 | 1710 |
| 623 | 20240219 | 101900 | 294494575 | 2500 | 2500 | 2500 | 2500 | 1931 |
| 624 | 20240219 | 101800 | 289667075 | 2495 | 2495 | 2495 | 2495 | 776 |
| 625 | 20240219 | 101700 | 287730955 | 2495 | 2490 | 2495 | 2490 | 39 |
| 626 | 20240219 | 101600 | 287633690 | 2490 | 2490 | 2495 | 2490 | 250 |
| 627 | 20240219 | 101500 | 287010190 | 2495 | 2495 | 2500 | 2495 | 41 |
| 628 | 20240219 | 101400 | 286907885 | 2490 | 2490 | 2490 | 2490 | 640 |
| 629 | 20240219 | 101300 | 285314285 | 2495 | 2495 | 2495 | 2490 | 591 |
| 630 | 20240219 | 101200 | 283839775 | 2495 | 2495 | 2495 | 2490 | 650 |
| 631 | 20240219 | 101100 | 282218065 | 2495 | 2490 | 2495 | 2490 | 392 |
| 632 | 20240219 | 101000 | 281241875 | 2490 | 2490 | 2490 | 2490 | 7 |
| 633 | 20240219 | 100900 | 281224445 | 2495 | 2490 | 2495 | 2490 | 58 |
| 634 | 20240219 | 100800 | 281079775 | 2495 | 2495 | 2495 | 2490 | 108 |
| 635 | 20240219 | 100700 | 280810350 | 2495 | 2500 | 2500 | 2495 | 1541 |
| 636 | 20240219 | 100600 | 276962855 | 2495 | 2495 | 2500 | 2495 | 179 |
| 637 | 20240219 | 100500 | 276516245 | 2495 | 2495 | 2495 | 2490 | 739 |
| 638 | 20240219 | 100400 | 274672475 | 2500 | 2495 | 2500 | 2495 | 2470 |
| 639 | 20240219 | 100300 | 268509810 | 2500 | 2500 | 2500 | 2500 | 264 |
| 640 | 20240219 | 100200 | 267849810 | 2500 | 2500 | 2500 | 2495 | 612 |
| 641 | 20240219 | 100100 | 266319845 | 2500 | 2500 | 2500 | 2495 | 73 |
| 642 | 20240219 | 100000 | 266137525 | 2500 | 2490 | 2500 | 2490 | 2031 |
| 643 | 20240219 | 095900 | 261067945 | 2495 | 2490 | 2495 | 2490 | 4303 |
| 644 | 20240219 | 095800 | 250336970 | 2490 | 2490 | 2490 | 2490 | 208 |
| 645 | 20240219 | 095700 | 249819050 | 2490 | 2490 | 2490 | 2490 | 7 |
| 646 | 20240219 | 095600 | 249801620 | 2490 | 2490 | 2490 | 2490 | 8 |
| 647 | 20240219 | 095500 | 249781700 | 2490 | 2495 | 2495 | 2490 | 10 |
| 648 | 20240219 | 095400 | 249756795 | 2490 | 2490 | 2490 | 2485 | 568 |
| 649 | 20240219 | 095300 | 248342510 | 2490 | 2490 | 2495 | 2490 | 1921 |
| 650 | 20240219 | 095200 | 243551040 | 2495 | 2490 | 2495 | 2490 | 2864 |
| 651 | 20240219 | 095100 | 236405395 | 2495 | 2490 | 2495 | 2485 | 2042 |
| 652 | 20240219 | 095000 | 231321810 | 2485 | 2485 | 2485 | 2485 | 8 |
| 653 | 20240219 | 094900 | 231301930 | 2490 | 2490 | 2490 | 2490 | 166 |
| 654 | 20240219 | 094800 | 230888590 | 2490 | 2490 | 2495 | 2490 | 426 |
| 655 | 20240219 | 094700 | 229827760 | 2490 | 2485 | 2490 | 2485 | 3020 |
| 656 | 20240219 | 094600 | 222308845 | 2485 | 2480 | 2485 | 2480 | 2301 |
| 657 | 20240219 | 094500 | 216597450 | 2480 | 2485 | 2485 | 2480 | 382 |
| 658 | 20240219 | 094400 | 215649620 | 2485 | 2480 | 2485 | 2480 | 328 |
| 659 | 20240219 | 094300 | 214835040 | 2480 | 2480 | 2480 | 2480 | 27 |
| 660 | 20240219 | 094200 | 214768080 | 2480 | 2490 | 2490 | 2475 | 782 |
| 661 | 20240219 | 094100 | 212828035 | 2480 | 2480 | 2490 | 2475 | 919 |
| 662 | 20240219 | 094000 | 210551160 | 2480 | 2485 | 2485 | 2480 | 5172 |
| 663 | 20240219 | 093900 | 197722585 | 2485 | 2490 | 2490 | 2485 | 51 |
| 664 | 20240219 | 093800 | 197595845 | 2485 | 2485 | 2485 | 2485 | 1276 |
| 665 | 20240219 | 093700 | 194424985 | 2485 | 2490 | 2490 | 2485 | 1761 |
| 666 | 20240219 | 093600 | 190047900 | 2490 | 2485 | 2495 | 2485 | 517 |
| 667 | 20240219 | 093500 | 188760610 | 2490 | 2490 | 2490 | 2490 | 50 |
| 668 | 20240219 | 093400 | 188636110 | 2495 | 2500 | 2500 | 2490 | 4214 |
| 669 | 20240219 | 093300 | 178126805 | 2500 | 2500 | 2500 | 2500 | 444 |
| 670 | 20240219 | 093200 | 177016805 | 2500 | 2500 | 2500 | 2500 | 143 |
| 671 | 20240219 | 093100 | 176659305 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 672 | 20240219 | 093000 | 174159305 | 2495 | 2495 | 2500 | 2495 | 316 |
| 673 | 20240219 | 092900 | 173370870 | 2495 | 2495 | 2495 | 2495 | 19 |
| 674 | 20240219 | 092800 | 173323465 | 2500 | 2500 | 2500 | 2490 | 503 |
| 675 | 20240219 | 092700 | 172068565 | 2500 | 2500 | 2500 | 2500 | 370 |
| 676 | 20240219 | 092600 | 171143565 | 2500 | 2490 | 2500 | 2490 | 152 |
| 677 | 20240219 | 092500 | 170763585 | 2495 | 2490 | 2500 | 2490 | 1469 |
| 678 | 20240219 | 092400 | 167105015 | 2490 | 2490 | 2490 | 2490 | 226 |
| 679 | 20240219 | 092300 | 166542275 | 2485 | 2485 | 2485 | 2485 | 1550 |
| 680 | 20240219 | 092200 | 162690525 | 2485 | 2490 | 2490 | 2485 | 3714 |
| 681 | 20240219 | 092100 | 153452720 | 2495 | 2495 | 2500 | 2495 | 2072 |
| 682 | 20240219 | 092000 | 148283075 | 2500 | 2495 | 2500 | 2495 | 158 |
| 683 | 20240219 | 091900 | 147888775 | 2495 | 2500 | 2500 | 2495 | 2201 |
| 684 | 20240219 | 091800 | 142391275 | 2500 | 2515 | 2515 | 2500 | 1352 |
| 685 | 20240219 | 091700 | 139011035 | 2505 | 2505 | 2505 | 2505 | 1112 |
| 686 | 20240219 | 091600 | 136225475 | 2515 | 2510 | 2515 | 2510 | 652 |
| 687 | 20240219 | 091500 | 134588310 | 2505 | 2510 | 2510 | 2505 | 732 |
| 688 | 20240219 | 091400 | 132753040 | 2510 | 2520 | 2525 | 2510 | 23 |
| 689 | 20240219 | 091300 | 132695285 | 2525 | 2500 | 2525 | 2490 | 2715 |
| 690 | 20240219 | 091200 | 125855630 | 2500 | 2490 | 2505 | 2490 | 2585 |
| 691 | 20240219 | 091100 | 119396325 | 2490 | 2495 | 2495 | 2490 | 4101 |
| 692 | 20240219 | 091000 | 109165285 | 2485 | 2495 | 2500 | 2485 | 1081 |
| 693 | 20240219 | 090900 | 106467700 | 2495 | 2480 | 2500 | 2480 | 255 |
| 694 | 20240219 | 090800 | 105835085 | 2500 | 2500 | 2500 | 2480 | 59 |
| 695 | 20240219 | 090700 | 105687605 | 2500 | 2490 | 2500 | 2480 | 24287 |
| 696 | 20240219 | 090600 | 45430380 | 2500 | 2490 | 2500 | 2485 | 1495 |
| 697 | 20240219 | 090500 | 41706475 | 2490 | 2490 | 2500 | 2490 | 953 |
| 698 | 20240219 | 090400 | 39333005 | 2500 | 2495 | 2500 | 2495 | 1753 |
| 699 | 20240219 | 090300 | 34958690 | 2500 | 2505 | 2505 | 2500 | 769 |
| 700 | 20240219 | 090200 | 33033320 | 2505 | 2485 | 2505 | 2485 | 1964 |
| 701 | 20240219 | 090100 | 28127295 | 2485 | 2485 | 2485 | 2485 | 387 |
| 702 | 20240219 | 090000 | 27165600 | 2485 | 2495 | 2495 | 2485 | 10589 |