30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 6272 |
| 3 | 20240219 | 192700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20240219 | 192600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20240219 | 192500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20240219 | 192400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20240219 | 192300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20240219 | 192200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20240219 | 192100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20240219 | 192000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20240219 | 191900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20240219 | 191800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20240219 | 191700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20240219 | 191600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20240219 | 191500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20240219 | 191400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20240219 | 191300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20240219 | 191200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20240219 | 191100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20240219 | 191000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20240219 | 190900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20240219 | 190800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20240219 | 190700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20240219 | 190600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20240219 | 190500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20240219 | 190400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20240219 | 190300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20240219 | 190200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20240219 | 190100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20240219 | 190000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20240219 | 185900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20240219 | 185800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 6272 |
| 33 | 20240219 | 185700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20240219 | 185600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20240219 | 185500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20240219 | 185400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20240219 | 185300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20240219 | 185200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20240219 | 185100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20240219 | 185000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20240219 | 184900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20240219 | 184800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20240219 | 184700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20240219 | 184600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20240219 | 184500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20240219 | 184400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20240219 | 184300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20240219 | 184200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20240219 | 184100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20240219 | 184000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20240219 | 183900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20240219 | 183800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20240219 | 183700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20240219 | 183600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20240219 | 183500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20240219 | 183400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20240219 | 183300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20240219 | 183200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20240219 | 183100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20240219 | 183000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20240219 | 182900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20240219 | 182800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 6272 |
| 63 | 20240219 | 182700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20240219 | 182600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20240219 | 182500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20240219 | 182400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20240219 | 182300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20240219 | 182200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20240219 | 182100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20240219 | 182000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20240219 | 181900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20240219 | 181800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20240219 | 181700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20240219 | 181600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20240219 | 181500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20240219 | 181400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20240219 | 181300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20240219 | 181200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20240219 | 181100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20240219 | 181000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20240219 | 180900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20240219 | 180800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20240219 | 180700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20240219 | 180600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20240219 | 180500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20240219 | 180400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20240219 | 180300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20240219 | 180200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20240219 | 180100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20240219 | 180000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20240219 | 175900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20240219 | 175800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 6272 |
| 93 | 20240219 | 175700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20240219 | 175600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20240219 | 175500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20240219 | 175400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20240219 | 175300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20240219 | 175200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20240219 | 175100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20240219 | 175000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20240219 | 174900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20240219 | 174800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20240219 | 174700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20240219 | 174600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20240219 | 174500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20240219 | 174400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20240219 | 174300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20240219 | 174200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20240219 | 174100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20240219 | 174000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20240219 | 173900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20240219 | 173800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20240219 | 173700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20240219 | 173600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20240219 | 173500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20240219 | 173400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20240219 | 173300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20240219 | 173200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20240219 | 173100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20240219 | 173000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20240219 | 172900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20240219 | 172800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 6272 |
| 123 | 20240219 | 172700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20240219 | 172600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20240219 | 172500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20240219 | 172400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20240219 | 172300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20240219 | 172200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20240219 | 172100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20240219 | 172000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20240219 | 171900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20240219 | 171800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20240219 | 171700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20240219 | 171600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20240219 | 171500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20240219 | 171400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20240219 | 171300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20240219 | 171200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20240219 | 171100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20240219 | 171000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20240219 | 170900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20240219 | 170800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20240219 | 170700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20240219 | 170600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20240219 | 170500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20240219 | 170400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20240219 | 170300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20240219 | 170200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20240219 | 170100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20240219 | 170000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20240219 | 165900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20240219 | 165800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 6272 |
| 153 | 20240219 | 165700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20240219 | 165600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20240219 | 165500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20240219 | 165400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20240219 | 165300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20240219 | 165200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20240219 | 165100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20240219 | 165000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20240219 | 164900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20240219 | 164800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20240219 | 164700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20240219 | 164600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20240219 | 164500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20240219 | 164400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20240219 | 164300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20240219 | 164200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20240219 | 164100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20240219 | 164000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20240219 | 163900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20240219 | 163800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20240219 | 163700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20240219 | 163600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20240219 | 163500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20240219 | 163400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20240219 | 163300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20240219 | 163200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20240219 | 163100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20240219 | 163000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20240219 | 162900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20240219 | 162800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 6272 |
| 183 | 20240219 | 162700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20240219 | 162600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20240219 | 162500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20240219 | 162400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20240219 | 162300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20240219 | 162200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20240219 | 162100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20240219 | 162000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20240219 | 161900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20240219 | 161800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20240219 | 161700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20240219 | 161600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20240219 | 161500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20240219 | 161400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20240219 | 161300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20240219 | 161200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20240219 | 161100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20240219 | 161000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20240219 | 160900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20240219 | 160800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20240219 | 160700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20240219 | 160600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20240219 | 160500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20240219 | 160400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20240219 | 160300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20240219 | 160200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20240219 | 160100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20240219 | 160000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20240219 | 155900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20240219 | 155800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 6272 |
| 213 | 20240219 | 155700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20240219 | 155600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20240219 | 155500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20240219 | 155400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20240219 | 155300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20240219 | 155200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20240219 | 155100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20240219 | 155000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20240219 | 154900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20240219 | 154800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20240219 | 154700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 224 | 20240219 | 154600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 225 | 20240219 | 154500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20240219 | 154400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20240219 | 154300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20240219 | 154200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20240219 | 154100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 230 | 20240219 | 154000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 231 | 20240219 | 153900 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20240219 | 153800 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20240219 | 153700 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20240219 | 153600 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20240219 | 153500 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 236 | 20240219 | 153400 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 237 | 20240219 | 153300 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 238 | 20240219 | 153200 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 239 | 20240219 | 153100 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 0 |
| 240 | 20240219 | 153000 | 1155510900 | 3795 | 3795 | 3795 | 3795 | 6272 |
| 241 | 20240219 | 152900 | 1131708660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 242 | 20240219 | 152800 | 1131708660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 243 | 20240219 | 152700 | 1131708660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 244 | 20240219 | 152600 | 1131708660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 245 | 20240219 | 152500 | 1131708660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 246 | 20240219 | 152400 | 1131708660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 247 | 20240219 | 152300 | 1131708660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 248 | 20240219 | 152200 | 1131708660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 249 | 20240219 | 152100 | 1131708660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 250 | 20240219 | 152000 | 1131708660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 251 | 20240219 | 151900 | 1131708660 | 3785 | 3770 | 3785 | 3770 | 2648 |
| 252 | 20240219 | 151800 | 1121698860 | 3780 | 3775 | 3780 | 3770 | 736 |
| 253 | 20240219 | 151700 | 1118920515 | 3775 | 3775 | 3775 | 3770 | 599 |
| 254 | 20240219 | 151600 | 1116662195 | 3770 | 3765 | 3770 | 3765 | 385 |
| 255 | 20240219 | 151500 | 1115211745 | 3770 | 3770 | 3770 | 3770 | 689 |
| 256 | 20240219 | 151400 | 1112614215 | 3770 | 3770 | 3770 | 3770 | 497 |
| 257 | 20240219 | 151300 | 1110740525 | 3770 | 3770 | 3770 | 3770 | 339 |
| 258 | 20240219 | 151200 | 1109462495 | 3775 | 3770 | 3775 | 3770 | 293 |
| 259 | 20240219 | 151100 | 1108357370 | 3765 | 3760 | 3765 | 3760 | 854 |
| 260 | 20240219 | 151000 | 1105142210 | 3760 | 3765 | 3765 | 3755 | 358 |
| 261 | 20240219 | 150900 | 1103794355 | 3755 | 3770 | 3770 | 3755 | 15 |
| 262 | 20240219 | 150800 | 1103738000 | 3740 | 3770 | 3770 | 3740 | 1546 |
| 263 | 20240219 | 150700 | 1097934595 | 3770 | 3755 | 3770 | 3745 | 2101 |
| 264 | 20240219 | 150600 | 1090055390 | 3750 | 3765 | 3765 | 3750 | 2400 |
| 265 | 20240219 | 150500 | 1081047930 | 3765 | 3765 | 3765 | 3765 | 2 |
| 266 | 20240219 | 150400 | 1081040400 | 3765 | 3765 | 3765 | 3765 | 0 |
| 267 | 20240219 | 150300 | 1081040400 | 3765 | 3770 | 3770 | 3765 | 144 |
| 268 | 20240219 | 150200 | 1080498020 | 3750 | 3760 | 3760 | 3750 | 4034 |
| 269 | 20240219 | 150100 | 1065366135 | 3760 | 3765 | 3765 | 3760 | 3035 |
| 270 | 20240219 | 150000 | 1053941020 | 3765 | 3765 | 3765 | 3765 | 51 |
| 271 | 20240219 | 145900 | 1053749005 | 3760 | 3760 | 3760 | 3760 | 0 |
| 272 | 20240219 | 145800 | 1053749005 | 3760 | 3760 | 3760 | 3760 | 286 |
| 273 | 20240219 | 145700 | 1052673645 | 3770 | 3770 | 3770 | 3770 | 75 |
| 274 | 20240219 | 145600 | 1052390895 | 3750 | 3770 | 3770 | 3750 | 4093 |
| 275 | 20240219 | 145500 | 1036978800 | 3775 | 3780 | 3780 | 3775 | 339 |
| 276 | 20240219 | 145400 | 1035699050 | 3780 | 3780 | 3780 | 3780 | 359 |
| 277 | 20240219 | 145300 | 1034342030 | 3780 | 3770 | 3780 | 3770 | 1495 |
| 278 | 20240219 | 145200 | 1028700980 | 3770 | 3770 | 3770 | 3770 | 0 |
| 279 | 20240219 | 145100 | 1028700980 | 3770 | 3770 | 3775 | 3770 | 1160 |
| 280 | 20240219 | 145000 | 1024322185 | 3775 | 3770 | 3775 | 3770 | 513 |
| 281 | 20240219 | 144900 | 1022385675 | 3770 | 3770 | 3770 | 3770 | 320 |
| 282 | 20240219 | 144800 | 1021179275 | 3765 | 3760 | 3765 | 3760 | 396 |
| 283 | 20240219 | 144700 | 1019689760 | 3755 | 3755 | 3755 | 3755 | 10 |
| 284 | 20240219 | 144600 | 1019652210 | 3750 | 3750 | 3750 | 3750 | 0 |
| 285 | 20240219 | 144500 | 1019652210 | 3750 | 3760 | 3760 | 3750 | 2951 |
| 286 | 20240219 | 144400 | 1008567155 | 3760 | 3760 | 3760 | 3760 | 59 |
| 287 | 20240219 | 144300 | 1008345315 | 3765 | 3765 | 3765 | 3765 | 1456 |
| 288 | 20240219 | 144200 | 1002863475 | 3765 | 3765 | 3765 | 3765 | 161 |
| 289 | 20240219 | 144100 | 1002257310 | 3765 | 3770 | 3770 | 3765 | 35 |
| 290 | 20240219 | 144000 | 1002125525 | 3770 | 3770 | 3770 | 3770 | 700 |
| 291 | 20240219 | 143900 | 999486525 | 3770 | 3755 | 3770 | 3755 | 1555 |
| 292 | 20240219 | 143800 | 993645985 | 3745 | 3745 | 3745 | 3745 | 774 |
| 293 | 20240219 | 143700 | 990747355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 294 | 20240219 | 143600 | 990747355 | 3745 | 3745 | 3745 | 3745 | 197 |
| 295 | 20240219 | 143500 | 990009590 | 3745 | 3735 | 3745 | 3735 | 2822 |
| 296 | 20240219 | 143400 | 979449945 | 3735 | 3745 | 3745 | 3735 | 6801 |
| 297 | 20240219 | 143300 | 954032765 | 3745 | 3745 | 3745 | 3745 | 1750 |
| 298 | 20240219 | 143200 | 947479015 | 3745 | 3745 | 3745 | 3745 | 1500 |
| 299 | 20240219 | 143100 | 941861515 | 3745 | 3750 | 3750 | 3745 | 7037 |
| 300 | 20240219 | 143000 | 915486525 | 3755 | 3755 | 3760 | 3755 | 249 |
| 301 | 20240219 | 142900 | 914551520 | 3755 | 3755 | 3755 | 3755 | 790 |
| 302 | 20240219 | 142800 | 911585070 | 3755 | 3760 | 3760 | 3755 | 1513 |
| 303 | 20240219 | 142700 | 905903725 | 3760 | 3760 | 3760 | 3760 | 710 |
| 304 | 20240219 | 142600 | 903234125 | 3760 | 3765 | 3765 | 3760 | 1145 |
| 305 | 20240219 | 142500 | 898925425 | 3765 | 3765 | 3765 | 3765 | 111 |
| 306 | 20240219 | 142400 | 898507510 | 3760 | 3765 | 3765 | 3760 | 52 |
| 307 | 20240219 | 142300 | 898311855 | 3765 | 3760 | 3765 | 3760 | 640 |
| 308 | 20240219 | 142200 | 895903705 | 3755 | 3755 | 3755 | 3755 | 0 |
| 309 | 20240219 | 142100 | 895903705 | 3755 | 3760 | 3760 | 3755 | 2454 |
| 310 | 20240219 | 142000 | 886687720 | 3760 | 3765 | 3765 | 3755 | 1079 |
| 311 | 20240219 | 141900 | 882631910 | 3755 | 3765 | 3765 | 3755 | 2195 |
| 312 | 20240219 | 141800 | 874385190 | 3775 | 3775 | 3775 | 3770 | 476 |
| 313 | 20240219 | 141700 | 872590015 | 3770 | 3770 | 3770 | 3770 | 0 |
| 314 | 20240219 | 141600 | 872590015 | 3770 | 3770 | 3770 | 3770 | 0 |
| 315 | 20240219 | 141500 | 872590015 | 3770 | 3770 | 3770 | 3770 | 0 |
| 316 | 20240219 | 141400 | 872590015 | 3770 | 3765 | 3770 | 3760 | 1798 |
| 317 | 20240219 | 141300 | 865824940 | 3765 | 3765 | 3765 | 3765 | 209 |
| 318 | 20240219 | 141200 | 865038055 | 3765 | 3770 | 3770 | 3765 | 3721 |
| 319 | 20240219 | 141100 | 851017720 | 3770 | 3770 | 3770 | 3765 | 221 |
| 320 | 20240219 | 141000 | 850184595 | 3770 | 3775 | 3775 | 3770 | 361 |
| 321 | 20240219 | 140900 | 848823570 | 3770 | 3770 | 3770 | 3770 | 210 |
| 322 | 20240219 | 140800 | 848031870 | 3770 | 3770 | 3770 | 3770 | 693 |
| 323 | 20240219 | 140700 | 845419260 | 3780 | 3780 | 3780 | 3780 | 0 |
| 324 | 20240219 | 140600 | 845419260 | 3780 | 3775 | 3780 | 3765 | 4555 |
| 325 | 20240219 | 140500 | 828253190 | 3775 | 3780 | 3780 | 3775 | 632 |
| 326 | 20240219 | 140400 | 825864340 | 3785 | 3780 | 3785 | 3780 | 38 |
| 327 | 20240219 | 140300 | 825720575 | 3785 | 3785 | 3790 | 3780 | 358 |
| 328 | 20240219 | 140200 | 824365550 | 3790 | 3790 | 3790 | 3790 | 5 |
| 329 | 20240219 | 140100 | 824346600 | 3790 | 3790 | 3790 | 3790 | 71 |
| 330 | 20240219 | 140000 | 824077510 | 3790 | 3790 | 3790 | 3790 | 308 |
| 331 | 20240219 | 135900 | 822910190 | 3790 | 3785 | 3790 | 3785 | 451 |
| 332 | 20240219 | 135800 | 821200905 | 3790 | 3785 | 3790 | 3785 | 47 |
| 333 | 20240219 | 135700 | 821022880 | 3785 | 3785 | 3785 | 3785 | 278 |
| 334 | 20240219 | 135600 | 819970650 | 3785 | 3785 | 3790 | 3785 | 15 |
| 335 | 20240219 | 135500 | 819913870 | 3785 | 3785 | 3785 | 3785 | 28 |
| 336 | 20240219 | 135400 | 819807890 | 3790 | 3785 | 3790 | 3785 | 366 |
| 337 | 20240219 | 135300 | 818420825 | 3785 | 3795 | 3795 | 3785 | 409 |
| 338 | 20240219 | 135200 | 816868820 | 3795 | 3795 | 3795 | 3795 | 1 |
| 339 | 20240219 | 135100 | 816865025 | 3795 | 3790 | 3795 | 3790 | 210 |
| 340 | 20240219 | 135000 | 816069120 | 3800 | 3790 | 3800 | 3790 | 43 |
| 341 | 20240219 | 134900 | 815906135 | 3785 | 3785 | 3795 | 3785 | 737 |
| 342 | 20240219 | 134800 | 813112790 | 3785 | 3780 | 3785 | 3780 | 371 |
| 343 | 20240219 | 134700 | 811709610 | 3780 | 3780 | 3780 | 3780 | 55 |
| 344 | 20240219 | 134600 | 811501710 | 3790 | 3775 | 3790 | 3775 | 470 |
| 345 | 20240219 | 134500 | 809727310 | 3775 | 3775 | 3775 | 3775 | 1040 |
| 346 | 20240219 | 134400 | 805801310 | 3770 | 3775 | 3775 | 3770 | 890 |
| 347 | 20240219 | 134300 | 802441565 | 3790 | 3775 | 3790 | 3770 | 269 |
| 348 | 20240219 | 134200 | 801425990 | 3775 | 3775 | 3775 | 3775 | 195 |
| 349 | 20240219 | 134100 | 800689865 | 3775 | 3785 | 3795 | 3775 | 5964 |
| 350 | 20240219 | 134000 | 778161480 | 3785 | 3790 | 3790 | 3785 | 677 |
| 351 | 20240219 | 133900 | 775598515 | 3785 | 3790 | 3790 | 3785 | 526 |
| 352 | 20240219 | 133800 | 773605105 | 3790 | 3790 | 3805 | 3790 | 3501 |
| 353 | 20240219 | 133700 | 760336300 | 3785 | 3800 | 3800 | 3780 | 6273 |
| 354 | 20240219 | 133600 | 736568785 | 3800 | 3795 | 3800 | 3795 | 411 |
| 355 | 20240219 | 133500 | 735006995 | 3800 | 3795 | 3800 | 3795 | 49 |
| 356 | 20240219 | 133400 | 734820890 | 3800 | 3795 | 3800 | 3795 | 527 |
| 357 | 20240219 | 133300 | 732820920 | 3795 | 3795 | 3800 | 3795 | 16 |
| 358 | 20240219 | 133200 | 732760145 | 3795 | 3795 | 3795 | 3795 | 4 |
| 359 | 20240219 | 133100 | 732744965 | 3805 | 3805 | 3805 | 3805 | 124 |
| 360 | 20240219 | 133000 | 732273145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 361 | 20240219 | 132900 | 732273145 | 3805 | 3800 | 3805 | 3800 | 158 |
| 362 | 20240219 | 132800 | 731672705 | 3810 | 3800 | 3810 | 3800 | 435 |
| 363 | 20240219 | 132700 | 730019685 | 3810 | 3810 | 3810 | 3810 | 6 |
| 364 | 20240219 | 132600 | 729996825 | 3805 | 3800 | 3805 | 3800 | 579 |
| 365 | 20240219 | 132500 | 727796595 | 3810 | 3810 | 3810 | 3810 | 16 |
| 366 | 20240219 | 132400 | 727735635 | 3810 | 3800 | 3810 | 3800 | 754 |
| 367 | 20240219 | 132300 | 724869760 | 3805 | 3800 | 3805 | 3800 | 352 |
| 368 | 20240219 | 132200 | 723530405 | 3805 | 3805 | 3805 | 3800 | 28 |
| 369 | 20240219 | 132100 | 723423870 | 3805 | 3805 | 3805 | 3805 | 0 |
| 370 | 20240219 | 132000 | 723423870 | 3805 | 3805 | 3805 | 3805 | 2 |
| 371 | 20240219 | 131900 | 723416260 | 3805 | 3805 | 3805 | 3805 | 0 |
| 372 | 20240219 | 131800 | 723416260 | 3805 | 3805 | 3805 | 3805 | 0 |
| 373 | 20240219 | 131700 | 723416260 | 3805 | 3805 | 3805 | 3805 | 1 |
| 374 | 20240219 | 131600 | 723412455 | 3800 | 3800 | 3800 | 3800 | 4 |
| 375 | 20240219 | 131500 | 723397255 | 3800 | 3800 | 3800 | 3800 | 7 |
| 376 | 20240219 | 131400 | 723370655 | 3800 | 3800 | 3800 | 3800 | 173 |
| 377 | 20240219 | 131300 | 722713255 | 3800 | 3800 | 3800 | 3800 | 32 |
| 378 | 20240219 | 131200 | 722591655 | 3800 | 3795 | 3800 | 3795 | 463 |
| 379 | 20240219 | 131100 | 720833175 | 3800 | 3800 | 3800 | 3800 | 0 |
| 380 | 20240219 | 131000 | 720833175 | 3800 | 3800 | 3800 | 3800 | 1 |
| 381 | 20240219 | 130900 | 720829375 | 3800 | 3800 | 3800 | 3800 | 520 |
| 382 | 20240219 | 130800 | 718853375 | 3810 | 3810 | 3810 | 3810 | 1 |
| 383 | 20240219 | 130700 | 718849565 | 3800 | 3805 | 3805 | 3800 | 293 |
| 384 | 20240219 | 130600 | 717735665 | 3805 | 3805 | 3805 | 3800 | 601 |
| 385 | 20240219 | 130500 | 715449860 | 3805 | 3805 | 3805 | 3805 | 1 |
| 386 | 20240219 | 130400 | 715446055 | 3800 | 3800 | 3800 | 3800 | 265 |
| 387 | 20240219 | 130300 | 714439055 | 3800 | 3805 | 3805 | 3800 | 740 |
| 388 | 20240219 | 130200 | 711626855 | 3810 | 3810 | 3810 | 3810 | 100 |
| 389 | 20240219 | 130100 | 711245855 | 3810 | 3805 | 3810 | 3805 | 351 |
| 390 | 20240219 | 130000 | 709910295 | 3800 | 3800 | 3800 | 3800 | 83 |
| 391 | 20240219 | 125900 | 709594895 | 3805 | 3805 | 3805 | 3795 | 568 |
| 392 | 20240219 | 125800 | 707435910 | 3805 | 3805 | 3805 | 3805 | 0 |
| 393 | 20240219 | 125700 | 707435910 | 3805 | 3805 | 3805 | 3805 | 0 |
| 394 | 20240219 | 125600 | 707435910 | 3805 | 3800 | 3805 | 3800 | 185 |
| 395 | 20240219 | 125500 | 706732885 | 3800 | 3800 | 3800 | 3800 | 19 |
| 396 | 20240219 | 125400 | 706660685 | 3800 | 3800 | 3800 | 3795 | 304 |
| 397 | 20240219 | 125300 | 705505985 | 3805 | 3800 | 3805 | 3800 | 263 |
| 398 | 20240219 | 125200 | 704506580 | 3795 | 3795 | 3795 | 3795 | 0 |
| 399 | 20240219 | 125100 | 704506580 | 3795 | 3795 | 3795 | 3795 | 226 |
| 400 | 20240219 | 125000 | 703648910 | 3810 | 3810 | 3810 | 3810 | 0 |
| 401 | 20240219 | 124900 | 703648910 | 3810 | 3810 | 3810 | 3810 | 1 |
| 402 | 20240219 | 124800 | 703645100 | 3795 | 3805 | 3805 | 3795 | 2248 |
| 403 | 20240219 | 124700 | 695098010 | 3810 | 3805 | 3810 | 3805 | 15 |
| 404 | 20240219 | 124600 | 695040930 | 3815 | 3815 | 3815 | 3815 | 0 |
| 405 | 20240219 | 124500 | 695040930 | 3815 | 3810 | 3815 | 3810 | 119 |
| 406 | 20240219 | 124400 | 694587525 | 3815 | 3815 | 3815 | 3815 | 0 |
| 407 | 20240219 | 124300 | 694587525 | 3815 | 3815 | 3815 | 3815 | 56 |
| 408 | 20240219 | 124200 | 694373885 | 3805 | 3805 | 3805 | 3805 | 327 |
| 409 | 20240219 | 124100 | 693129650 | 3805 | 3805 | 3805 | 3805 | 0 |
| 410 | 20240219 | 124000 | 693129650 | 3805 | 3815 | 3815 | 3805 | 114 |
| 411 | 20240219 | 123900 | 692695860 | 3805 | 3805 | 3810 | 3805 | 711 |
| 412 | 20240219 | 123800 | 689987255 | 3810 | 3810 | 3810 | 3810 | 56 |
| 413 | 20240219 | 123700 | 689773895 | 3815 | 3815 | 3815 | 3815 | 1 |
| 414 | 20240219 | 123600 | 689770080 | 3815 | 3815 | 3815 | 3815 | 0 |
| 415 | 20240219 | 123500 | 689770080 | 3815 | 3815 | 3815 | 3815 | 388 |
| 416 | 20240219 | 123400 | 688289860 | 3815 | 3815 | 3815 | 3810 | 394 |
| 417 | 20240219 | 123300 | 686786755 | 3815 | 3815 | 3815 | 3815 | 1 |
| 418 | 20240219 | 123200 | 686782940 | 3815 | 3815 | 3815 | 3815 | 131 |
| 419 | 20240219 | 123100 | 686283175 | 3815 | 3815 | 3815 | 3805 | 439 |
| 420 | 20240219 | 123000 | 684610070 | 3810 | 3810 | 3810 | 3810 | 2450 |
| 421 | 20240219 | 122900 | 675275570 | 3810 | 3810 | 3810 | 3810 | 0 |
| 422 | 20240219 | 122800 | 675275570 | 3810 | 3810 | 3810 | 3810 | 1 |
| 423 | 20240219 | 122700 | 675271760 | 3800 | 3800 | 3800 | 3800 | 0 |
| 424 | 20240219 | 122600 | 675271760 | 3800 | 3800 | 3805 | 3800 | 3214 |
| 425 | 20240219 | 122500 | 663052930 | 3800 | 3800 | 3800 | 3800 | 27 |
| 426 | 20240219 | 122400 | 662950330 | 3795 | 3800 | 3800 | 3795 | 31 |
| 427 | 20240219 | 122300 | 662832615 | 3800 | 3800 | 3800 | 3800 | 1 |
| 428 | 20240219 | 122200 | 662828815 | 3800 | 3800 | 3800 | 3800 | 276 |
| 429 | 20240219 | 122100 | 661780015 | 3800 | 3800 | 3800 | 3800 | 0 |
| 430 | 20240219 | 122000 | 661780015 | 3800 | 3800 | 3800 | 3800 | 11 |
| 431 | 20240219 | 121900 | 661738215 | 3800 | 3800 | 3800 | 3800 | 302 |
| 432 | 20240219 | 121800 | 660590615 | 3800 | 3800 | 3800 | 3800 | 50 |
| 433 | 20240219 | 121700 | 660400615 | 3800 | 3800 | 3800 | 3800 | 7 |
| 434 | 20240219 | 121600 | 660374015 | 3800 | 3800 | 3800 | 3800 | 642 |
| 435 | 20240219 | 121500 | 657934415 | 3800 | 3795 | 3805 | 3795 | 877 |
| 436 | 20240219 | 121400 | 654601815 | 3800 | 3800 | 3800 | 3800 | 144 |
| 437 | 20240219 | 121300 | 654054615 | 3800 | 3800 | 3800 | 3800 | 230 |
| 438 | 20240219 | 121200 | 653180615 | 3800 | 3800 | 3800 | 3800 | 1 |
| 439 | 20240219 | 121100 | 653176815 | 3800 | 3800 | 3800 | 3800 | 15 |
| 440 | 20240219 | 121000 | 653119815 | 3795 | 3795 | 3795 | 3795 | 561 |
| 441 | 20240219 | 120900 | 650990820 | 3795 | 3795 | 3795 | 3790 | 156 |
| 442 | 20240219 | 120800 | 650398810 | 3785 | 3785 | 3785 | 3785 | 0 |
| 443 | 20240219 | 120700 | 650398810 | 3785 | 3785 | 3785 | 3785 | 500 |
| 444 | 20240219 | 120600 | 648506310 | 3785 | 3785 | 3785 | 3785 | 508 |
| 445 | 20240219 | 120500 | 646583530 | 3785 | 3785 | 3785 | 3780 | 259 |
| 446 | 20240219 | 120400 | 645603735 | 3785 | 3785 | 3785 | 3785 | 21 |
| 447 | 20240219 | 120300 | 645524250 | 3785 | 3785 | 3785 | 3785 | 379 |
| 448 | 20240219 | 120200 | 644089735 | 3790 | 3800 | 3805 | 3790 | 287 |
| 449 | 20240219 | 120100 | 643001390 | 3800 | 3790 | 3800 | 3790 | 1161 |
| 450 | 20240219 | 120000 | 638601090 | 3790 | 3800 | 3800 | 3790 | 650 |
| 451 | 20240219 | 115900 | 636137115 | 3800 | 3795 | 3800 | 3795 | 189 |
| 452 | 20240219 | 115800 | 635419110 | 3795 | 3780 | 3805 | 3780 | 2379 |
| 453 | 20240219 | 115700 | 626393680 | 3780 | 3780 | 3780 | 3780 | 621 |
| 454 | 20240219 | 115600 | 624046300 | 3780 | 3795 | 3795 | 3780 | 239 |
| 455 | 20240219 | 115500 | 623142730 | 3775 | 3785 | 3785 | 3775 | 2041 |
| 456 | 20240219 | 115400 | 615432710 | 3780 | 3780 | 3795 | 3780 | 3575 |
| 457 | 20240219 | 115300 | 601916480 | 3780 | 3805 | 3805 | 3780 | 19300 |
| 458 | 20240219 | 115200 | 528796950 | 3800 | 3800 | 3800 | 3800 | 1146 |
| 459 | 20240219 | 115100 | 524442150 | 3800 | 3800 | 3800 | 3800 | 1516 |
| 460 | 20240219 | 115000 | 518681350 | 3810 | 3810 | 3810 | 3810 | 3671 |
| 461 | 20240219 | 114900 | 504694840 | 3810 | 3810 | 3810 | 3810 | 0 |
| 462 | 20240219 | 114800 | 504694840 | 3810 | 3810 | 3810 | 3810 | 0 |
| 463 | 20240219 | 114700 | 504694840 | 3810 | 3810 | 3810 | 3810 | 494 |
| 464 | 20240219 | 114600 | 502812700 | 3810 | 3810 | 3810 | 3810 | 0 |
| 465 | 20240219 | 114500 | 502812700 | 3810 | 3810 | 3810 | 3810 | 20 |
| 466 | 20240219 | 114400 | 502736500 | 3810 | 3800 | 3810 | 3800 | 1417 |
| 467 | 20240219 | 114300 | 497351760 | 3800 | 3800 | 3800 | 3800 | 1322 |
| 468 | 20240219 | 114200 | 492328160 | 3810 | 3810 | 3810 | 3810 | 135 |
| 469 | 20240219 | 114100 | 491813810 | 3810 | 3810 | 3810 | 3810 | 202 |
| 470 | 20240219 | 114000 | 491044190 | 3810 | 3810 | 3810 | 3810 | 0 |
| 471 | 20240219 | 113900 | 491044190 | 3810 | 3805 | 3810 | 3805 | 300 |
| 472 | 20240219 | 113800 | 489901575 | 3810 | 3810 | 3810 | 3810 | 0 |
| 473 | 20240219 | 113700 | 489901575 | 3810 | 3810 | 3810 | 3810 | 1 |
| 474 | 20240219 | 113600 | 489897765 | 3795 | 3795 | 3805 | 3795 | 133 |
| 475 | 20240219 | 113500 | 489393015 | 3790 | 3790 | 3790 | 3785 | 100 |
| 476 | 20240219 | 113400 | 489014155 | 3810 | 3795 | 3810 | 3795 | 32 |
| 477 | 20240219 | 113300 | 488892700 | 3785 | 3800 | 3800 | 3785 | 6457 |
| 478 | 20240219 | 113200 | 464415100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 479 | 20240219 | 113100 | 464415100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 480 | 20240219 | 113000 | 464415100 | 3810 | 3810 | 3810 | 3810 | 1 |
| 481 | 20240219 | 112900 | 464411290 | 3800 | 3800 | 3800 | 3800 | 100 |
| 482 | 20240219 | 112800 | 464031290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 483 | 20240219 | 112700 | 464031290 | 3805 | 3805 | 3805 | 3805 | 441 |
| 484 | 20240219 | 112600 | 462353285 | 3810 | 3810 | 3810 | 3810 | 1 |
| 485 | 20240219 | 112500 | 462349475 | 3810 | 3810 | 3810 | 3810 | 130 |
| 486 | 20240219 | 112400 | 461854175 | 3810 | 3810 | 3810 | 3810 | 0 |
| 487 | 20240219 | 112300 | 461854175 | 3810 | 3810 | 3810 | 3810 | 302 |
| 488 | 20240219 | 112200 | 460703555 | 3805 | 3810 | 3810 | 3805 | 500 |
| 489 | 20240219 | 112100 | 458800055 | 3810 | 3810 | 3810 | 3810 | 0 |
| 490 | 20240219 | 112000 | 458800055 | 3810 | 3810 | 3810 | 3810 | 3 |
| 491 | 20240219 | 111900 | 458788625 | 3810 | 3810 | 3810 | 3810 | 10 |
| 492 | 20240219 | 111800 | 458750525 | 3810 | 3805 | 3810 | 3805 | 911 |
| 493 | 20240219 | 111700 | 455280600 | 3805 | 3805 | 3805 | 3805 | 1250 |
| 494 | 20240219 | 111600 | 450524350 | 3810 | 3805 | 3810 | 3805 | 345 |
| 495 | 20240219 | 111500 | 449211620 | 3805 | 3800 | 3805 | 3795 | 1702 |
| 496 | 20240219 | 111400 | 442749945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 497 | 20240219 | 111300 | 442749945 | 3810 | 3810 | 3810 | 3810 | 74 |
| 498 | 20240219 | 111200 | 442468005 | 3800 | 3800 | 3800 | 3800 | 0 |
| 499 | 20240219 | 111100 | 442468005 | 3800 | 3800 | 3800 | 3800 | 0 |
| 500 | 20240219 | 111000 | 442468005 | 3800 | 3800 | 3800 | 3800 | 0 |
| 501 | 20240219 | 110900 | 442468005 | 3800 | 3800 | 3800 | 3800 | 1 |
| 502 | 20240219 | 110800 | 442464205 | 3800 | 3800 | 3800 | 3800 | 0 |
| 503 | 20240219 | 110700 | 442464205 | 3800 | 3800 | 3800 | 3800 | 0 |
| 504 | 20240219 | 110600 | 442464205 | 3800 | 3800 | 3800 | 3800 | 0 |
| 505 | 20240219 | 110500 | 442464205 | 3800 | 3800 | 3800 | 3800 | 522 |
| 506 | 20240219 | 110400 | 440480605 | 3800 | 3805 | 3805 | 3800 | 30 |
| 507 | 20240219 | 110300 | 440366600 | 3820 | 3820 | 3820 | 3820 | 0 |
| 508 | 20240219 | 110200 | 440366600 | 3820 | 3815 | 3820 | 3815 | 1000 |
| 509 | 20240219 | 110100 | 436548295 | 3820 | 3805 | 3820 | 3800 | 3479 |
| 510 | 20240219 | 110000 | 423326920 | 3820 | 3820 | 3820 | 3820 | 30 |
| 511 | 20240219 | 105900 | 423212320 | 3820 | 3820 | 3820 | 3820 | 0 |
| 512 | 20240219 | 105800 | 423212320 | 3820 | 3820 | 3820 | 3820 | 1 |
| 513 | 20240219 | 105700 | 423208500 | 3805 | 3805 | 3805 | 3805 | 0 |
| 514 | 20240219 | 105600 | 423208500 | 3805 | 3810 | 3810 | 3805 | 1980 |
| 515 | 20240219 | 105500 | 415668950 | 3815 | 3820 | 3820 | 3815 | 603 |
| 516 | 20240219 | 105400 | 413368495 | 3815 | 3815 | 3815 | 3815 | 100 |
| 517 | 20240219 | 105300 | 412986995 | 3815 | 3815 | 3815 | 3815 | 780 |
| 518 | 20240219 | 105200 | 410011295 | 3820 | 3820 | 3825 | 3820 | 7 |
| 519 | 20240219 | 105100 | 409984550 | 3815 | 3815 | 3815 | 3815 | 267 |
| 520 | 20240219 | 105000 | 408965945 | 3815 | 3815 | 3815 | 3815 | 0 |
| 521 | 20240219 | 104900 | 408965945 | 3815 | 3815 | 3815 | 3815 | 200 |
| 522 | 20240219 | 104800 | 408202945 | 3815 | 3815 | 3815 | 3815 | 0 |
| 523 | 20240219 | 104700 | 408202945 | 3815 | 3815 | 3815 | 3815 | 0 |
| 524 | 20240219 | 104600 | 408202945 | 3815 | 3815 | 3815 | 3815 | 0 |
| 525 | 20240219 | 104500 | 408202945 | 3815 | 3815 | 3815 | 3815 | 264 |
| 526 | 20240219 | 104400 | 407195785 | 3825 | 3815 | 3825 | 3815 | 84 |
| 527 | 20240219 | 104300 | 406875300 | 3820 | 3815 | 3820 | 3815 | 56 |
| 528 | 20240219 | 104200 | 406661655 | 3815 | 3810 | 3815 | 3805 | 1282 |
| 529 | 20240219 | 104100 | 401776855 | 3810 | 3810 | 3810 | 3810 | 191 |
| 530 | 20240219 | 104000 | 401049145 | 3810 | 3810 | 3825 | 3810 | 1521 |
| 531 | 20240219 | 103900 | 395253580 | 3815 | 3825 | 3825 | 3815 | 301 |
| 532 | 20240219 | 103800 | 394105255 | 3810 | 3825 | 3830 | 3810 | 1205 |
| 533 | 20240219 | 103700 | 389493880 | 3830 | 3825 | 3835 | 3820 | 732 |
| 534 | 20240219 | 103600 | 386694815 | 3815 | 3825 | 3835 | 3815 | 552 |
| 535 | 20240219 | 103500 | 384587925 | 3830 | 3820 | 3830 | 3810 | 171 |
| 536 | 20240219 | 103400 | 383935410 | 3825 | 3820 | 3825 | 3820 | 127 |
| 537 | 20240219 | 103300 | 383450050 | 3835 | 3830 | 3835 | 3830 | 87 |
| 538 | 20240219 | 103200 | 383116835 | 3825 | 3830 | 3835 | 3825 | 702 |
| 539 | 20240219 | 103100 | 380429945 | 3830 | 3830 | 3830 | 3830 | 2251 |
| 540 | 20240219 | 103000 | 371808615 | 3830 | 3825 | 3830 | 3825 | 5 |
| 541 | 20240219 | 102900 | 371789480 | 3825 | 3820 | 3825 | 3820 | 1868 |
| 542 | 20240219 | 102800 | 364649380 | 3815 | 3815 | 3815 | 3815 | 305 |
| 543 | 20240219 | 102700 | 363485805 | 3820 | 3820 | 3820 | 3820 | 3 |
| 544 | 20240219 | 102600 | 363474345 | 3825 | 3820 | 3825 | 3820 | 20 |
| 545 | 20240219 | 102500 | 363397860 | 3825 | 3820 | 3825 | 3820 | 126 |
| 546 | 20240219 | 102400 | 362916440 | 3825 | 3820 | 3825 | 3820 | 675 |
| 547 | 20240219 | 102300 | 360337905 | 3825 | 3825 | 3825 | 3825 | 29 |
| 548 | 20240219 | 102200 | 360226980 | 3825 | 3825 | 3825 | 3825 | 13 |
| 549 | 20240219 | 102100 | 360177255 | 3820 | 3820 | 3820 | 3820 | 42 |
| 550 | 20240219 | 102000 | 360016815 | 3815 | 3815 | 3815 | 3815 | 117 |
| 551 | 20240219 | 101900 | 359570460 | 3820 | 3820 | 3820 | 3820 | 50 |
| 552 | 20240219 | 101800 | 359379460 | 3820 | 3820 | 3820 | 3820 | 100 |
| 553 | 20240219 | 101700 | 358997460 | 3820 | 3820 | 3820 | 3815 | 352 |
| 554 | 20240219 | 101600 | 357652905 | 3820 | 3825 | 3825 | 3815 | 487 |
| 555 | 20240219 | 101500 | 355792585 | 3825 | 3825 | 3825 | 3825 | 209 |
| 556 | 20240219 | 101400 | 354993160 | 3825 | 3825 | 3825 | 3825 | 351 |
| 557 | 20240219 | 101300 | 353650585 | 3825 | 3815 | 3825 | 3815 | 134 |
| 558 | 20240219 | 101200 | 353139065 | 3810 | 3810 | 3810 | 3810 | 6 |
| 559 | 20240219 | 101100 | 353116205 | 3810 | 3810 | 3810 | 3810 | 0 |
| 560 | 20240219 | 101000 | 353116205 | 3810 | 3805 | 3810 | 3805 | 2 |
| 561 | 20240219 | 100900 | 353108590 | 3800 | 3805 | 3805 | 3800 | 591 |
| 562 | 20240219 | 100800 | 350859885 | 3810 | 3810 | 3810 | 3810 | 795 |
| 563 | 20240219 | 100700 | 347830935 | 3815 | 3820 | 3820 | 3815 | 251 |
| 564 | 20240219 | 100600 | 346872745 | 3820 | 3815 | 3820 | 3815 | 20 |
| 565 | 20240219 | 100500 | 346796395 | 3815 | 3815 | 3815 | 3815 | 0 |
| 566 | 20240219 | 100400 | 346796395 | 3815 | 3820 | 3820 | 3815 | 1003 |
| 567 | 20240219 | 100300 | 342969935 | 3825 | 3825 | 3825 | 3820 | 717 |
| 568 | 20240219 | 100200 | 340230525 | 3825 | 3820 | 3825 | 3820 | 966 |
| 569 | 20240219 | 100100 | 336535990 | 3815 | 3815 | 3815 | 3815 | 0 |
| 570 | 20240219 | 100000 | 336535990 | 3815 | 3815 | 3815 | 3815 | 866 |
| 571 | 20240219 | 095900 | 333232200 | 3815 | 3805 | 3815 | 3805 | 2002 |
| 572 | 20240219 | 095800 | 325614570 | 3800 | 3800 | 3800 | 3800 | 2661 |
| 573 | 20240219 | 095700 | 315502770 | 3805 | 3805 | 3805 | 3805 | 1043 |
| 574 | 20240219 | 095600 | 311534155 | 3810 | 3810 | 3810 | 3810 | 224 |
| 575 | 20240219 | 095500 | 310680715 | 3810 | 3810 | 3810 | 3810 | 249 |
| 576 | 20240219 | 095400 | 309732025 | 3815 | 3815 | 3815 | 3810 | 1752 |
| 577 | 20240219 | 095300 | 303054645 | 3825 | 3825 | 3825 | 3820 | 600 |
| 578 | 20240219 | 095200 | 300759895 | 3820 | 3820 | 3820 | 3820 | 2142 |
| 579 | 20240219 | 095100 | 292577455 | 3815 | 3810 | 3815 | 3800 | 1575 |
| 580 | 20240219 | 095000 | 286576870 | 3805 | 3805 | 3805 | 3805 | 1995 |
| 581 | 20240219 | 094900 | 278985895 | 3805 | 3790 | 3805 | 3790 | 1402 |
| 582 | 20240219 | 094800 | 273658475 | 3780 | 3790 | 3790 | 3780 | 8138 |
| 583 | 20240219 | 094700 | 242860945 | 3785 | 3785 | 3785 | 3785 | 0 |
| 584 | 20240219 | 094600 | 242860945 | 3785 | 3790 | 3790 | 3780 | 412 |
| 585 | 20240219 | 094500 | 241302390 | 3800 | 3800 | 3800 | 3800 | 0 |
| 586 | 20240219 | 094400 | 241302390 | 3800 | 3795 | 3800 | 3795 | 1234 |
| 587 | 20240219 | 094300 | 236614240 | 3795 | 3800 | 3800 | 3795 | 123 |
| 588 | 20240219 | 094200 | 236147340 | 3800 | 3800 | 3800 | 3800 | 1 |
| 589 | 20240219 | 094100 | 236143540 | 3800 | 3790 | 3800 | 3785 | 1574 |
| 590 | 20240219 | 094000 | 230183995 | 3805 | 3805 | 3805 | 3805 | 0 |
| 591 | 20240219 | 093900 | 230183995 | 3805 | 3805 | 3805 | 3805 | 27 |
| 592 | 20240219 | 093800 | 230081260 | 3805 | 3800 | 3805 | 3790 | 211 |
| 593 | 20240219 | 093700 | 229279555 | 3800 | 3800 | 3800 | 3800 | 13 |
| 594 | 20240219 | 093600 | 229230155 | 3800 | 3800 | 3800 | 3800 | 20 |
| 595 | 20240219 | 093500 | 229154155 | 3800 | 3800 | 3800 | 3800 | 54 |
| 596 | 20240219 | 093400 | 228948955 | 3800 | 3790 | 3800 | 3790 | 29 |
| 597 | 20240219 | 093300 | 228839025 | 3790 | 3810 | 3810 | 3790 | 2002 |
| 598 | 20240219 | 093200 | 221250835 | 3805 | 3805 | 3805 | 3805 | 1059 |
| 599 | 20240219 | 093100 | 217221340 | 3785 | 3800 | 3805 | 3785 | 322 |
| 600 | 20240219 | 093000 | 216002375 | 3795 | 3785 | 3800 | 3785 | 354 |
| 601 | 20240219 | 092900 | 214657555 | 3785 | 3795 | 3800 | 3785 | 2622 |
| 602 | 20240219 | 092800 | 204722130 | 3810 | 3800 | 3810 | 3795 | 2437 |
| 603 | 20240219 | 092700 | 195473470 | 3800 | 3785 | 3805 | 3785 | 1083 |
| 604 | 20240219 | 092600 | 191353695 | 3800 | 3800 | 3800 | 3795 | 111 |
| 605 | 20240219 | 092500 | 190931945 | 3795 | 3790 | 3800 | 3790 | 47 |
| 606 | 20240219 | 092400 | 190753600 | 3785 | 3795 | 3800 | 3785 | 422 |
| 607 | 20240219 | 092300 | 189154300 | 3795 | 3795 | 3795 | 3795 | 15 |
| 608 | 20240219 | 092200 | 189097375 | 3780 | 3780 | 3780 | 3780 | 0 |
| 609 | 20240219 | 092100 | 189097375 | 3780 | 3780 | 3780 | 3780 | 1530 |
| 610 | 20240219 | 092000 | 183313975 | 3780 | 3775 | 3780 | 3775 | 1573 |
| 611 | 20240219 | 091900 | 177375845 | 3775 | 3810 | 3810 | 3775 | 559 |
| 612 | 20240219 | 091800 | 175260595 | 3795 | 3800 | 3800 | 3795 | 1679 |
| 613 | 20240219 | 091700 | 168881645 | 3785 | 3795 | 3800 | 3785 | 1299 |
| 614 | 20240219 | 091600 | 163948600 | 3790 | 3790 | 3815 | 3785 | 691 |
| 615 | 20240219 | 091500 | 161323835 | 3785 | 3785 | 3785 | 3785 | 41 |
| 616 | 20240219 | 091400 | 161168650 | 3785 | 3785 | 3785 | 3785 | 0 |
| 617 | 20240219 | 091300 | 161168650 | 3785 | 3785 | 3785 | 3785 | 3 |
| 618 | 20240219 | 091200 | 161157295 | 3775 | 3775 | 3775 | 3775 | 316 |
| 619 | 20240219 | 091100 | 159964395 | 3790 | 3785 | 3795 | 3785 | 7300 |
| 620 | 20240219 | 091000 | 132330240 | 3785 | 3785 | 3785 | 3785 | 2 |
| 621 | 20240219 | 090900 | 132322670 | 3785 | 3775 | 3785 | 3775 | 2504 |
| 622 | 20240219 | 090800 | 122870020 | 3775 | 3755 | 3775 | 3755 | 711 |
| 623 | 20240219 | 090700 | 120189815 | 3775 | 3755 | 3785 | 3755 | 1694 |
| 624 | 20240219 | 090600 | 113812575 | 3790 | 3750 | 3790 | 3750 | 10091 |
| 625 | 20240219 | 090500 | 75920825 | 3750 | 3755 | 3760 | 3750 | 1199 |
| 626 | 20240219 | 090400 | 71419835 | 3760 | 3760 | 3770 | 3755 | 4966 |
| 627 | 20240219 | 090300 | 52760105 | 3765 | 3795 | 3795 | 3765 | 1908 |
| 628 | 20240219 | 090200 | 45554935 | 3815 | 3825 | 3825 | 3815 | 1872 |
| 629 | 20240219 | 090100 | 38400880 | 3820 | 3790 | 3820 | 3790 | 3480 |
| 630 | 20240219 | 090000 | 25174330 | 3790 | 3780 | 3825 | 3770 | 6157 |