36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 210300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 3 | 20240219 | 210200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20240219 | 210100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20240219 | 210000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20240219 | 205900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20240219 | 205800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20240219 | 205700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20240219 | 205600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20240219 | 205500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20240219 | 205400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20240219 | 205300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20240219 | 205200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20240219 | 205100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20240219 | 205000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20240219 | 204900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20240219 | 204800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20240219 | 204700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20240219 | 204600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20240219 | 204500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20240219 | 204400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20240219 | 204300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20240219 | 204200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20240219 | 204100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20240219 | 204000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20240219 | 203900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20240219 | 203800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20240219 | 203700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20240219 | 203600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20240219 | 203500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20240219 | 203400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20240219 | 203300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 33 | 20240219 | 203200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20240219 | 203100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20240219 | 203000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20240219 | 202900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20240219 | 202800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20240219 | 202700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20240219 | 202600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20240219 | 202500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20240219 | 202400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20240219 | 202300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20240219 | 202200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20240219 | 202100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20240219 | 202000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20240219 | 201900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20240219 | 201800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20240219 | 201700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20240219 | 201600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20240219 | 201500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20240219 | 201400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20240219 | 201300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20240219 | 201200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20240219 | 201100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20240219 | 201000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20240219 | 200900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20240219 | 200800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20240219 | 200700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20240219 | 200600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20240219 | 200500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20240219 | 200400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20240219 | 200300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 63 | 20240219 | 200200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20240219 | 200100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20240219 | 200000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20240219 | 195900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20240219 | 195800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20240219 | 195700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20240219 | 195600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20240219 | 195500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20240219 | 195400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20240219 | 195300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20240219 | 195200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20240219 | 195100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20240219 | 195000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20240219 | 194900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20240219 | 194800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20240219 | 194700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20240219 | 194600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20240219 | 194500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20240219 | 194400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20240219 | 194300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20240219 | 194200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20240219 | 194100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20240219 | 194000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20240219 | 193900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20240219 | 193800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20240219 | 193700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20240219 | 193600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20240219 | 193500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20240219 | 193400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20240219 | 193300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 93 | 20240219 | 193200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20240219 | 193100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20240219 | 193000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20240219 | 192900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20240219 | 192800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20240219 | 192700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20240219 | 192600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20240219 | 192500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20240219 | 192400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20240219 | 192300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20240219 | 192200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20240219 | 192100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20240219 | 192000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20240219 | 191900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20240219 | 191800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20240219 | 191700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20240219 | 191600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20240219 | 191500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20240219 | 191400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20240219 | 191300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20240219 | 191200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20240219 | 191100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20240219 | 191000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20240219 | 190900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20240219 | 190800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20240219 | 190700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20240219 | 190600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20240219 | 190500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20240219 | 190400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20240219 | 190300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 123 | 20240219 | 190200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20240219 | 190100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20240219 | 190000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20240219 | 185900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20240219 | 185800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20240219 | 185700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20240219 | 185600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20240219 | 185500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20240219 | 185400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20240219 | 185300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20240219 | 185200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20240219 | 185100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20240219 | 185000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20240219 | 184900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20240219 | 184800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20240219 | 184700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20240219 | 184600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20240219 | 184500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20240219 | 184400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20240219 | 184300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20240219 | 184200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20240219 | 184100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20240219 | 184000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20240219 | 183900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20240219 | 183800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20240219 | 183700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20240219 | 183600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20240219 | 183500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20240219 | 183400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20240219 | 183300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 153 | 20240219 | 183200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20240219 | 183100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20240219 | 183000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20240219 | 182900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20240219 | 182800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20240219 | 182700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20240219 | 182600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20240219 | 182500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20240219 | 182400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20240219 | 182300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20240219 | 182200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20240219 | 182100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20240219 | 182000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20240219 | 181900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20240219 | 181800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20240219 | 181700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20240219 | 181600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20240219 | 181500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20240219 | 181400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20240219 | 181300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20240219 | 181200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20240219 | 181100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20240219 | 181000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20240219 | 180900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20240219 | 180800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20240219 | 180700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20240219 | 180600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20240219 | 180500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20240219 | 180400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20240219 | 180300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 183 | 20240219 | 180200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20240219 | 180100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20240219 | 180000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20240219 | 175900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20240219 | 175800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20240219 | 175700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20240219 | 175600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20240219 | 175500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20240219 | 175400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20240219 | 175300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20240219 | 175200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20240219 | 175100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20240219 | 175000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20240219 | 174900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20240219 | 174800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20240219 | 174700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20240219 | 174600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20240219 | 174500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20240219 | 174400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20240219 | 174300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20240219 | 174200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20240219 | 174100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20240219 | 174000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20240219 | 173900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20240219 | 173800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20240219 | 173700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 209 | 20240219 | 173600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 210 | 20240219 | 173500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 211 | 20240219 | 173400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20240219 | 173300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 213 | 20240219 | 173200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20240219 | 173100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20240219 | 173000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20240219 | 172900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20240219 | 172800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20240219 | 172700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20240219 | 172600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20240219 | 172500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20240219 | 172400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20240219 | 172300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 223 | 20240219 | 172200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 224 | 20240219 | 172100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 225 | 20240219 | 172000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 226 | 20240219 | 171900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 227 | 20240219 | 171800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 228 | 20240219 | 171700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 229 | 20240219 | 171600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 230 | 20240219 | 171500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 231 | 20240219 | 171400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 232 | 20240219 | 171300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 233 | 20240219 | 171200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 234 | 20240219 | 171100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20240219 | 171000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20240219 | 170900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20240219 | 170800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20240219 | 170700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 239 | 20240219 | 170600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 240 | 20240219 | 170500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20240219 | 170400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 242 | 20240219 | 170300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 243 | 20240219 | 170200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 244 | 20240219 | 170100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 245 | 20240219 | 170000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 246 | 20240219 | 165900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 247 | 20240219 | 165800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 248 | 20240219 | 165700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 249 | 20240219 | 165600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 250 | 20240219 | 165500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 251 | 20240219 | 165400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 252 | 20240219 | 165300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 253 | 20240219 | 165200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 254 | 20240219 | 165100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 255 | 20240219 | 165000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 256 | 20240219 | 164900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 257 | 20240219 | 164800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 258 | 20240219 | 164700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 259 | 20240219 | 164600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 260 | 20240219 | 164500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 261 | 20240219 | 164400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 262 | 20240219 | 164300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 263 | 20240219 | 164200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 264 | 20240219 | 164100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 265 | 20240219 | 164000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 266 | 20240219 | 163900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 267 | 20240219 | 163800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 268 | 20240219 | 163700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 269 | 20240219 | 163600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 270 | 20240219 | 163500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 271 | 20240219 | 163400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 272 | 20240219 | 163300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 273 | 20240219 | 163200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 274 | 20240219 | 163100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 275 | 20240219 | 163000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 276 | 20240219 | 162900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 277 | 20240219 | 162800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 278 | 20240219 | 162700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 279 | 20240219 | 162600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 280 | 20240219 | 162500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 281 | 20240219 | 162400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 282 | 20240219 | 162300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 283 | 20240219 | 162200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 284 | 20240219 | 162100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 285 | 20240219 | 162000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 286 | 20240219 | 161900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 287 | 20240219 | 161800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 288 | 20240219 | 161700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 289 | 20240219 | 161600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 290 | 20240219 | 161500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 291 | 20240219 | 161400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 292 | 20240219 | 161300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 293 | 20240219 | 161200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 294 | 20240219 | 161100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 295 | 20240219 | 161000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 296 | 20240219 | 160900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 297 | 20240219 | 160800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 298 | 20240219 | 160700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 299 | 20240219 | 160600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 300 | 20240219 | 160500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 301 | 20240219 | 160400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 302 | 20240219 | 160300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 303 | 20240219 | 160200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 304 | 20240219 | 160100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 305 | 20240219 | 160000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 306 | 20240219 | 155900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 307 | 20240219 | 155800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 308 | 20240219 | 155700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 309 | 20240219 | 155600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 310 | 20240219 | 155500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 311 | 20240219 | 155400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 312 | 20240219 | 155300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 313 | 20240219 | 155200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 314 | 20240219 | 155100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 315 | 20240219 | 155000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 316 | 20240219 | 154900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 317 | 20240219 | 154800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 318 | 20240219 | 154700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 319 | 20240219 | 154600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 320 | 20240219 | 154500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 321 | 20240219 | 154400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 322 | 20240219 | 154300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 323 | 20240219 | 154200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 324 | 20240219 | 154100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 325 | 20240219 | 154000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 326 | 20240219 | 153900 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 327 | 20240219 | 153800 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 328 | 20240219 | 153700 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 329 | 20240219 | 153600 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 330 | 20240219 | 153500 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 331 | 20240219 | 153400 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 332 | 20240219 | 153300 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 333 | 20240219 | 153200 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 334 | 20240219 | 153100 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 335 | 20240219 | 153000 | 2699964240 | 3675 | 3675 | 3675 | 3675 | 13790 |
| 336 | 20240219 | 152900 | 2649285990 | 3670 | 3670 | 3670 | 3670 | 0 |
| 337 | 20240219 | 152800 | 2649285990 | 3670 | 3670 | 3670 | 3670 | 0 |
| 338 | 20240219 | 152700 | 2649285990 | 3670 | 3670 | 3670 | 3670 | 0 |
| 339 | 20240219 | 152600 | 2649285990 | 3670 | 3670 | 3670 | 3670 | 0 |
| 340 | 20240219 | 152500 | 2649285990 | 3670 | 3670 | 3670 | 3670 | 0 |
| 341 | 20240219 | 152400 | 2649285990 | 3670 | 3670 | 3670 | 3670 | 0 |
| 342 | 20240219 | 152300 | 2649285990 | 3670 | 3670 | 3670 | 3670 | 0 |
| 343 | 20240219 | 152200 | 2649285990 | 3670 | 3670 | 3670 | 3670 | 0 |
| 344 | 20240219 | 152100 | 2649285990 | 3670 | 3670 | 3670 | 3670 | 0 |
| 345 | 20240219 | 152000 | 2649285990 | 3670 | 3670 | 3670 | 3670 | 0 |
| 346 | 20240219 | 151900 | 2649285990 | 3670 | 3660 | 3670 | 3655 | 3326 |
| 347 | 20240219 | 151800 | 2637096480 | 3660 | 3650 | 3660 | 3650 | 923 |
| 348 | 20240219 | 151700 | 2633719330 | 3660 | 3665 | 3670 | 3660 | 2188 |
| 349 | 20240219 | 151600 | 2625708615 | 3665 | 3660 | 3665 | 3660 | 855 |
| 350 | 20240219 | 151500 | 2622576310 | 3660 | 3660 | 3665 | 3660 | 1004 |
| 351 | 20240219 | 151400 | 2618901665 | 3665 | 3665 | 3665 | 3660 | 452 |
| 352 | 20240219 | 151300 | 2617246825 | 3660 | 3660 | 3665 | 3660 | 893 |
| 353 | 20240219 | 151200 | 2613976945 | 3660 | 3650 | 3660 | 3645 | 2159 |
| 354 | 20240219 | 151100 | 2606088720 | 3655 | 3655 | 3665 | 3655 | 1824 |
| 355 | 20240219 | 151000 | 2599406990 | 3660 | 3660 | 3665 | 3655 | 1076 |
| 356 | 20240219 | 150900 | 2595468770 | 3655 | 3660 | 3660 | 3655 | 513 |
| 357 | 20240219 | 150800 | 2593592245 | 3655 | 3660 | 3660 | 3655 | 696 |
| 358 | 20240219 | 150700 | 2591048215 | 3660 | 3655 | 3660 | 3650 | 1166 |
| 359 | 20240219 | 150600 | 2586787115 | 3655 | 3650 | 3655 | 3650 | 1001 |
| 360 | 20240219 | 150500 | 2583132095 | 3650 | 3650 | 3650 | 3650 | 543 |
| 361 | 20240219 | 150400 | 2581150145 | 3655 | 3650 | 3655 | 3645 | 468 |
| 362 | 20240219 | 150300 | 2579441945 | 3645 | 3650 | 3655 | 3645 | 317 |
| 363 | 20240219 | 150200 | 2578285095 | 3650 | 3650 | 3650 | 3650 | 2442 |
| 364 | 20240219 | 150100 | 2569371795 | 3650 | 3650 | 3650 | 3650 | 501 |
| 365 | 20240219 | 150000 | 2567543145 | 3645 | 3645 | 3650 | 3645 | 1523 |
| 366 | 20240219 | 145900 | 2561991805 | 3650 | 3650 | 3650 | 3645 | 12 |
| 367 | 20240219 | 145800 | 2561948010 | 3650 | 3645 | 3650 | 3645 | 335 |
| 368 | 20240219 | 145700 | 2560725435 | 3650 | 3650 | 3650 | 3650 | 2 |
| 369 | 20240219 | 145600 | 2560718135 | 3640 | 3640 | 3650 | 3640 | 2882 |
| 370 | 20240219 | 145500 | 2550205540 | 3640 | 3650 | 3650 | 3640 | 1113 |
| 371 | 20240219 | 145400 | 2546148255 | 3650 | 3645 | 3650 | 3645 | 311 |
| 372 | 20240219 | 145300 | 2545013155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 373 | 20240219 | 145200 | 2545013155 | 3645 | 3645 | 3645 | 3645 | 2048 |
| 374 | 20240219 | 145100 | 2537548195 | 3650 | 3645 | 3650 | 3645 | 3011 |
| 375 | 20240219 | 145000 | 2526560265 | 3645 | 3650 | 3650 | 3645 | 700 |
| 376 | 20240219 | 144900 | 2524005645 | 3645 | 3645 | 3645 | 3645 | 47 |
| 377 | 20240219 | 144800 | 2523834330 | 3645 | 3650 | 3650 | 3645 | 1150 |
| 378 | 20240219 | 144700 | 2519641830 | 3650 | 3650 | 3650 | 3650 | 425 |
| 379 | 20240219 | 144600 | 2518090580 | 3650 | 3650 | 3655 | 3650 | 875 |
| 380 | 20240219 | 144500 | 2514895620 | 3650 | 3660 | 3660 | 3650 | 911 |
| 381 | 20240219 | 144400 | 2511570440 | 3650 | 3655 | 3665 | 3650 | 1053 |
| 382 | 20240219 | 144300 | 2507717110 | 3670 | 3650 | 3675 | 3650 | 2251 |
| 383 | 20240219 | 144200 | 2499462855 | 3650 | 3650 | 3650 | 3650 | 361 |
| 384 | 20240219 | 144100 | 2498145205 | 3650 | 3655 | 3655 | 3650 | 517 |
| 385 | 20240219 | 144000 | 2496257445 | 3655 | 3655 | 3655 | 3655 | 566 |
| 386 | 20240219 | 143900 | 2494188715 | 3650 | 3655 | 3655 | 3650 | 404 |
| 387 | 20240219 | 143800 | 2492713580 | 3655 | 3655 | 3655 | 3655 | 1457 |
| 388 | 20240219 | 143700 | 2487388245 | 3660 | 3655 | 3675 | 3655 | 2310 |
| 389 | 20240219 | 143600 | 2478921720 | 3655 | 3650 | 3655 | 3650 | 681 |
| 390 | 20240219 | 143500 | 2476434090 | 3650 | 3650 | 3650 | 3650 | 1163 |
| 391 | 20240219 | 143400 | 2472189140 | 3650 | 3650 | 3655 | 3650 | 1534 |
| 392 | 20240219 | 143300 | 2466589400 | 3645 | 3645 | 3650 | 3645 | 77 |
| 393 | 20240219 | 143200 | 2466308730 | 3650 | 3645 | 3650 | 3645 | 2282 |
| 394 | 20240219 | 143100 | 2457984310 | 3645 | 3645 | 3645 | 3645 | 14 |
| 395 | 20240219 | 143000 | 2457933280 | 3650 | 3650 | 3650 | 3645 | 474 |
| 396 | 20240219 | 142900 | 2456203790 | 3655 | 3655 | 3655 | 3650 | 752 |
| 397 | 20240219 | 142800 | 2453457730 | 3660 | 3660 | 3660 | 3655 | 3962 |
| 398 | 20240219 | 142700 | 2438958905 | 3660 | 3660 | 3660 | 3660 | 613 |
| 399 | 20240219 | 142600 | 2436715325 | 3660 | 3665 | 3665 | 3660 | 910 |
| 400 | 20240219 | 142500 | 2433380850 | 3670 | 3665 | 3670 | 3665 | 917 |
| 401 | 20240219 | 142400 | 2430018540 | 3670 | 3665 | 3670 | 3665 | 1409 |
| 402 | 20240219 | 142300 | 2424849555 | 3665 | 3675 | 3675 | 3660 | 185 |
| 403 | 20240219 | 142200 | 2424171720 | 3670 | 3660 | 3670 | 3660 | 1035 |
| 404 | 20240219 | 142100 | 2420373790 | 3675 | 3655 | 3675 | 3650 | 817 |
| 405 | 20240219 | 142000 | 2417383845 | 3655 | 3650 | 3655 | 3650 | 586 |
| 406 | 20240219 | 141900 | 2415242740 | 3650 | 3650 | 3655 | 3650 | 2786 |
| 407 | 20240219 | 141800 | 2405072365 | 3650 | 3650 | 3650 | 3650 | 176 |
| 408 | 20240219 | 141700 | 2404429965 | 3650 | 3650 | 3650 | 3650 | 1097 |
| 409 | 20240219 | 141600 | 2400425915 | 3650 | 3650 | 3650 | 3650 | 1 |
| 410 | 20240219 | 141500 | 2400422265 | 3645 | 3640 | 3645 | 3640 | 504 |
| 411 | 20240219 | 141400 | 2398585195 | 3640 | 3645 | 3645 | 3640 | 3394 |
| 412 | 20240219 | 141300 | 2386229150 | 3645 | 3645 | 3645 | 3645 | 78 |
| 413 | 20240219 | 141200 | 2385944840 | 3645 | 3645 | 3645 | 3645 | 135 |
| 414 | 20240219 | 141100 | 2385452765 | 3645 | 3650 | 3650 | 3645 | 2922 |
| 415 | 20240219 | 141000 | 2374800025 | 3650 | 3650 | 3650 | 3650 | 2873 |
| 416 | 20240219 | 140900 | 2364313575 | 3650 | 3655 | 3655 | 3650 | 1030 |
| 417 | 20240219 | 140800 | 2360549060 | 3655 | 3655 | 3655 | 3655 | 442 |
| 418 | 20240219 | 140700 | 2358933550 | 3655 | 3655 | 3655 | 3655 | 794 |
| 419 | 20240219 | 140600 | 2356031480 | 3655 | 3655 | 3655 | 3650 | 639 |
| 420 | 20240219 | 140500 | 2353696055 | 3655 | 3660 | 3660 | 3655 | 1520 |
| 421 | 20240219 | 140400 | 2348139810 | 3660 | 3670 | 3670 | 3660 | 1043 |
| 422 | 20240219 | 140300 | 2344314925 | 3670 | 3675 | 3675 | 3670 | 679 |
| 423 | 20240219 | 140200 | 2341821490 | 3670 | 3670 | 3675 | 3670 | 431 |
| 424 | 20240219 | 140100 | 2340239430 | 3675 | 3675 | 3680 | 3675 | 702 |
| 425 | 20240219 | 140000 | 2337659515 | 3675 | 3680 | 3680 | 3675 | 626 |
| 426 | 20240219 | 135900 | 2335358790 | 3685 | 3675 | 3685 | 3675 | 524 |
| 427 | 20240219 | 135800 | 2333432530 | 3675 | 3680 | 3685 | 3675 | 177 |
| 428 | 20240219 | 135700 | 2332781485 | 3675 | 3680 | 3680 | 3675 | 1310 |
| 429 | 20240219 | 135600 | 2327962950 | 3680 | 3685 | 3690 | 3680 | 761 |
| 430 | 20240219 | 135500 | 2325158380 | 3685 | 3690 | 3690 | 3685 | 676 |
| 431 | 20240219 | 135400 | 2322665140 | 3690 | 3685 | 3695 | 3685 | 8687 |
| 432 | 20240219 | 135300 | 2290603560 | 3685 | 3680 | 3690 | 3680 | 3565 |
| 433 | 20240219 | 135200 | 2277466015 | 3685 | 3680 | 3685 | 3680 | 12720 |
| 434 | 20240219 | 135100 | 2230609720 | 3680 | 3675 | 3680 | 3670 | 2421 |
| 435 | 20240219 | 135000 | 2221711210 | 3675 | 3670 | 3675 | 3670 | 10392 |
| 436 | 20240219 | 134900 | 2183566570 | 3665 | 3655 | 3665 | 3655 | 6725 |
| 437 | 20240219 | 134800 | 2158950540 | 3660 | 3650 | 3660 | 3645 | 2105 |
| 438 | 20240219 | 134700 | 2151253335 | 3650 | 3650 | 3650 | 3650 | 1009 |
| 439 | 20240219 | 134600 | 2147570485 | 3650 | 3650 | 3650 | 3650 | 1 |
| 440 | 20240219 | 134500 | 2147566835 | 3645 | 3650 | 3650 | 3645 | 516 |
| 441 | 20240219 | 134400 | 2145685485 | 3655 | 3650 | 3655 | 3650 | 386 |
| 442 | 20240219 | 134300 | 2144275080 | 3650 | 3650 | 3650 | 3650 | 2643 |
| 443 | 20240219 | 134200 | 2134628130 | 3650 | 3655 | 3655 | 3650 | 1676 |
| 444 | 20240219 | 134100 | 2128506335 | 3655 | 3660 | 3660 | 3655 | 2268 |
| 445 | 20240219 | 134000 | 2120216790 | 3660 | 3655 | 3660 | 3655 | 1297 |
| 446 | 20240219 | 133900 | 2115474755 | 3655 | 3655 | 3655 | 3655 | 258 |
| 447 | 20240219 | 133800 | 2114531765 | 3655 | 3655 | 3655 | 3655 | 100 |
| 448 | 20240219 | 133700 | 2114166265 | 3655 | 3665 | 3665 | 3655 | 4738 |
| 449 | 20240219 | 133600 | 2096824070 | 3660 | 3660 | 3660 | 3660 | 1201 |
| 450 | 20240219 | 133500 | 2092428410 | 3660 | 3660 | 3660 | 3660 | 282 |
| 451 | 20240219 | 133400 | 2091396290 | 3660 | 3665 | 3665 | 3660 | 297 |
| 452 | 20240219 | 133300 | 2090308865 | 3665 | 3670 | 3670 | 3665 | 373 |
| 453 | 20240219 | 133200 | 2088940320 | 3670 | 3670 | 3670 | 3670 | 1 |
| 454 | 20240219 | 133100 | 2088936650 | 3665 | 3665 | 3665 | 3665 | 410 |
| 455 | 20240219 | 133000 | 2087434000 | 3670 | 3670 | 3670 | 3670 | 8 |
| 456 | 20240219 | 132900 | 2087404640 | 3670 | 3665 | 3670 | 3665 | 486 |
| 457 | 20240219 | 132800 | 2085623430 | 3665 | 3665 | 3665 | 3665 | 35 |
| 458 | 20240219 | 132700 | 2085495155 | 3665 | 3670 | 3670 | 3665 | 312 |
| 459 | 20240219 | 132600 | 2084351670 | 3670 | 3670 | 3670 | 3670 | 4 |
| 460 | 20240219 | 132500 | 2084336990 | 3660 | 3660 | 3660 | 3660 | 2359 |
| 461 | 20240219 | 132400 | 2075703050 | 3660 | 3660 | 3660 | 3660 | 0 |
| 462 | 20240219 | 132300 | 2075703050 | 3660 | 3665 | 3665 | 3660 | 604 |
| 463 | 20240219 | 132200 | 2073491410 | 3670 | 3670 | 3670 | 3670 | 800 |
| 464 | 20240219 | 132100 | 2070555410 | 3660 | 3665 | 3670 | 3660 | 707 |
| 465 | 20240219 | 132000 | 2067964250 | 3665 | 3660 | 3665 | 3660 | 855 |
| 466 | 20240219 | 131900 | 2064834405 | 3665 | 3665 | 3665 | 3665 | 22 |
| 467 | 20240219 | 131800 | 2064753775 | 3675 | 3675 | 3680 | 3670 | 4211 |
| 468 | 20240219 | 131700 | 2049279240 | 3675 | 3660 | 3675 | 3660 | 2878 |
| 469 | 20240219 | 131600 | 2038727470 | 3660 | 3665 | 3665 | 3660 | 1118 |
| 470 | 20240219 | 131500 | 2034635580 | 3660 | 3665 | 3670 | 3660 | 3028 |
| 471 | 20240219 | 131400 | 2023552685 | 3670 | 3665 | 3670 | 3665 | 4332 |
| 472 | 20240219 | 131300 | 2007674250 | 3665 | 3670 | 3670 | 3665 | 96 |
| 473 | 20240219 | 131200 | 2007322400 | 3670 | 3670 | 3670 | 3670 | 496 |
| 474 | 20240219 | 131100 | 2005502080 | 3670 | 3670 | 3670 | 3665 | 921 |
| 475 | 20240219 | 131000 | 2002122115 | 3670 | 3670 | 3670 | 3670 | 3999 |
| 476 | 20240219 | 130900 | 1987445785 | 3670 | 3670 | 3670 | 3670 | 200 |
| 477 | 20240219 | 130800 | 1986711785 | 3670 | 3675 | 3675 | 3670 | 2963 |
| 478 | 20240219 | 130700 | 1975827540 | 3675 | 3675 | 3680 | 3675 | 323 |
| 479 | 20240219 | 130600 | 1974639010 | 3675 | 3680 | 3680 | 3675 | 9 |
| 480 | 20240219 | 130500 | 1974605910 | 3675 | 3675 | 3675 | 3675 | 100 |
| 481 | 20240219 | 130400 | 1974238410 | 3680 | 3680 | 3680 | 3675 | 2049 |
| 482 | 20240219 | 130300 | 1966699390 | 3680 | 3675 | 3680 | 3675 | 500 |
| 483 | 20240219 | 130200 | 1964860390 | 3675 | 3680 | 3680 | 3675 | 775 |
| 484 | 20240219 | 130100 | 1962010330 | 3680 | 3685 | 3685 | 3680 | 102 |
| 485 | 20240219 | 130000 | 1961634965 | 3680 | 3680 | 3680 | 3680 | 71 |
| 486 | 20240219 | 125900 | 1961373685 | 3675 | 3675 | 3680 | 3670 | 3365 |
| 487 | 20240219 | 125800 | 1949009335 | 3675 | 3675 | 3675 | 3675 | 327 |
| 488 | 20240219 | 125700 | 1947807610 | 3675 | 3680 | 3680 | 3675 | 3179 |
| 489 | 20240219 | 125600 | 1936119300 | 3680 | 3680 | 3685 | 3680 | 954 |
| 490 | 20240219 | 125500 | 1932606335 | 3680 | 3680 | 3680 | 3680 | 589 |
| 491 | 20240219 | 125400 | 1930438815 | 3680 | 3670 | 3680 | 3670 | 6757 |
| 492 | 20240219 | 125300 | 1905576700 | 3675 | 3675 | 3675 | 3675 | 167 |
| 493 | 20240219 | 125200 | 1904962975 | 3675 | 3670 | 3675 | 3670 | 5050 |
| 494 | 20240219 | 125100 | 1886428310 | 3675 | 3675 | 3675 | 3675 | 1654 |
| 495 | 20240219 | 125000 | 1880349860 | 3675 | 3685 | 3685 | 3675 | 731 |
| 496 | 20240219 | 124900 | 1877662125 | 3685 | 3680 | 3685 | 3680 | 2979 |
| 497 | 20240219 | 124800 | 1866694395 | 3680 | 3675 | 3680 | 3675 | 3943 |
| 498 | 20240219 | 124700 | 1852203390 | 3675 | 3675 | 3675 | 3675 | 910 |
| 499 | 20240219 | 124600 | 1848859140 | 3675 | 3675 | 3675 | 3675 | 299 |
| 500 | 20240219 | 124500 | 1847760315 | 3675 | 3675 | 3680 | 3675 | 704 |
| 501 | 20240219 | 124400 | 1845171615 | 3675 | 3680 | 3680 | 3675 | 1317 |
| 502 | 20240219 | 124300 | 1840331100 | 3680 | 3675 | 3680 | 3675 | 2122 |
| 503 | 20240219 | 124200 | 1832527120 | 3675 | 3675 | 3675 | 3675 | 298 |
| 504 | 20240219 | 124100 | 1831431970 | 3680 | 3675 | 3680 | 3675 | 1668 |
| 505 | 20240219 | 124000 | 1825294230 | 3680 | 3680 | 3685 | 3680 | 1820 |
| 506 | 20240219 | 123900 | 1818596625 | 3680 | 3680 | 3685 | 3680 | 238 |
| 507 | 20240219 | 123800 | 1817720670 | 3680 | 3685 | 3685 | 3680 | 187 |
| 508 | 20240219 | 123700 | 1817031725 | 3685 | 3680 | 3685 | 3675 | 1241 |
| 509 | 20240219 | 123600 | 1812463845 | 3680 | 3680 | 3685 | 3675 | 2237 |
| 510 | 20240219 | 123500 | 1804225625 | 3680 | 3680 | 3685 | 3680 | 1571 |
| 511 | 20240219 | 123400 | 1798440295 | 3680 | 3680 | 3685 | 3680 | 1274 |
| 512 | 20240219 | 123300 | 1793749160 | 3675 | 3670 | 3685 | 3670 | 609 |
| 513 | 20240219 | 123200 | 1791505645 | 3670 | 3680 | 3680 | 3670 | 1036 |
| 514 | 20240219 | 123100 | 1787693195 | 3685 | 3680 | 3685 | 3680 | 161 |
| 515 | 20240219 | 123000 | 1787100710 | 3685 | 3680 | 3685 | 3680 | 1033 |
| 516 | 20240219 | 122900 | 1783294805 | 3680 | 3680 | 3685 | 3680 | 769 |
| 517 | 20240219 | 122800 | 1780461300 | 3685 | 3690 | 3690 | 3685 | 464 |
| 518 | 20240219 | 122700 | 1778750810 | 3685 | 3680 | 3690 | 3680 | 5050 |
| 519 | 20240219 | 122600 | 1760141525 | 3680 | 3670 | 3680 | 3670 | 3967 |
| 520 | 20240219 | 122500 | 1745546490 | 3670 | 3675 | 3675 | 3670 | 392 |
| 521 | 20240219 | 122400 | 1744106025 | 3670 | 3680 | 3680 | 3670 | 955 |
| 522 | 20240219 | 122300 | 1740596715 | 3675 | 3675 | 3680 | 3675 | 798 |
| 523 | 20240219 | 122200 | 1737661385 | 3680 | 3675 | 3680 | 3675 | 581 |
| 524 | 20240219 | 122100 | 1735524450 | 3680 | 3675 | 3680 | 3670 | 2868 |
| 525 | 20240219 | 122000 | 1724984050 | 3670 | 3675 | 3680 | 3670 | 2870 |
| 526 | 20240219 | 121900 | 1714438315 | 3665 | 3665 | 3670 | 3665 | 1838 |
| 527 | 20240219 | 121800 | 1707695590 | 3665 | 3665 | 3665 | 3660 | 1921 |
| 528 | 20240219 | 121700 | 1700655215 | 3665 | 3670 | 3675 | 3665 | 1672 |
| 529 | 20240219 | 121600 | 1694519910 | 3670 | 3670 | 3670 | 3670 | 1613 |
| 530 | 20240219 | 121500 | 1688600200 | 3670 | 3670 | 3675 | 3670 | 1316 |
| 531 | 20240219 | 121400 | 1683770455 | 3670 | 3675 | 3675 | 3670 | 2304 |
| 532 | 20240219 | 121300 | 1675313525 | 3675 | 3675 | 3680 | 3675 | 3629 |
| 533 | 20240219 | 121200 | 1661974510 | 3675 | 3685 | 3685 | 3675 | 2396 |
| 534 | 20240219 | 121100 | 1653161765 | 3680 | 3690 | 3690 | 3680 | 10413 |
| 535 | 20240219 | 121000 | 1614805190 | 3695 | 3685 | 3695 | 3685 | 10219 |
| 536 | 20240219 | 120900 | 1577094850 | 3685 | 3685 | 3685 | 3685 | 2372 |
| 537 | 20240219 | 120800 | 1568354030 | 3685 | 3675 | 3685 | 3675 | 2963 |
| 538 | 20240219 | 120700 | 1557437310 | 3675 | 3680 | 3685 | 3675 | 1726 |
| 539 | 20240219 | 120600 | 1551082525 | 3680 | 3680 | 3680 | 3675 | 2981 |
| 540 | 20240219 | 120500 | 1540117945 | 3685 | 3680 | 3685 | 3680 | 5691 |
| 541 | 20240219 | 120400 | 1519154675 | 3680 | 3675 | 3680 | 3675 | 10287 |
| 542 | 20240219 | 120300 | 1481301025 | 3675 | 3675 | 3675 | 3675 | 1240 |
| 543 | 20240219 | 120200 | 1476744025 | 3670 | 3675 | 3675 | 3670 | 2627 |
| 544 | 20240219 | 120100 | 1467099870 | 3680 | 3675 | 3680 | 3675 | 302 |
| 545 | 20240219 | 120000 | 1465990000 | 3675 | 3665 | 3680 | 3665 | 13412 |
| 546 | 20240219 | 115900 | 1416734410 | 3665 | 3665 | 3670 | 3665 | 2178 |
| 547 | 20240219 | 115800 | 1408750045 | 3660 | 3660 | 3660 | 3660 | 377 |
| 548 | 20240219 | 115700 | 1407370225 | 3655 | 3660 | 3660 | 3655 | 1782 |
| 549 | 20240219 | 115600 | 1400853155 | 3660 | 3660 | 3660 | 3660 | 394 |
| 550 | 20240219 | 115500 | 1399411115 | 3660 | 3660 | 3670 | 3655 | 5553 |
| 551 | 20240219 | 115400 | 1379076795 | 3655 | 3655 | 3655 | 3655 | 345 |
| 552 | 20240219 | 115300 | 1377815820 | 3655 | 3660 | 3660 | 3655 | 382 |
| 553 | 20240219 | 115200 | 1376417855 | 3660 | 3655 | 3660 | 3650 | 1932 |
| 554 | 20240219 | 115100 | 1369360255 | 3650 | 3650 | 3650 | 3645 | 5992 |
| 555 | 20240219 | 115000 | 1347490935 | 3650 | 3645 | 3650 | 3645 | 8058 |
| 556 | 20240219 | 114900 | 1318090385 | 3645 | 3645 | 3650 | 3645 | 640 |
| 557 | 20240219 | 114800 | 1315756085 | 3645 | 3645 | 3645 | 3645 | 607 |
| 558 | 20240219 | 114700 | 1313543570 | 3645 | 3645 | 3645 | 3645 | 127 |
| 559 | 20240219 | 114600 | 1313080655 | 3645 | 3645 | 3655 | 3645 | 10267 |
| 560 | 20240219 | 114500 | 1275649510 | 3645 | 3655 | 3655 | 3645 | 27 |
| 561 | 20240219 | 114400 | 1275551055 | 3645 | 3655 | 3655 | 3645 | 792 |
| 562 | 20240219 | 114300 | 1272660965 | 3655 | 3655 | 3655 | 3650 | 932 |
| 563 | 20240219 | 114200 | 1269258845 | 3655 | 3650 | 3655 | 3650 | 1104 |
| 564 | 20240219 | 114100 | 1265227745 | 3650 | 3665 | 3665 | 3650 | 97 |
| 565 | 20240219 | 114000 | 1264872465 | 3665 | 3655 | 3665 | 3655 | 2526 |
| 566 | 20240219 | 113900 | 1255615180 | 3660 | 3650 | 3665 | 3650 | 22813 |
| 567 | 20240219 | 113800 | 1172320100 | 3645 | 3650 | 3650 | 3640 | 1685 |
| 568 | 20240219 | 113700 | 1166173695 | 3645 | 3645 | 3650 | 3645 | 1478 |
| 569 | 20240219 | 113600 | 1160783700 | 3645 | 3640 | 3645 | 3640 | 3459 |
| 570 | 20240219 | 113500 | 1148180710 | 3640 | 3645 | 3645 | 3640 | 1050 |
| 571 | 20240219 | 113400 | 1144357210 | 3640 | 3640 | 3640 | 3640 | 1207 |
| 572 | 20240219 | 113300 | 1139963730 | 3640 | 3645 | 3645 | 3640 | 423 |
| 573 | 20240219 | 113200 | 1138423735 | 3645 | 3640 | 3650 | 3640 | 952 |
| 574 | 20240219 | 113100 | 1134950155 | 3640 | 3645 | 3650 | 3640 | 662 |
| 575 | 20240219 | 113000 | 1132535765 | 3645 | 3640 | 3650 | 3640 | 400 |
| 576 | 20240219 | 112900 | 1131077410 | 3640 | 3640 | 3645 | 3640 | 1316 |
| 577 | 20240219 | 112800 | 1126280745 | 3640 | 3640 | 3645 | 3640 | 1789 |
| 578 | 20240219 | 112700 | 1119764710 | 3640 | 3635 | 3640 | 3635 | 2588 |
| 579 | 20240219 | 112600 | 1110355830 | 3635 | 3635 | 3645 | 3635 | 3038 |
| 580 | 20240219 | 112500 | 1099299090 | 3635 | 3635 | 3635 | 3635 | 174 |
| 581 | 20240219 | 112400 | 1098666600 | 3635 | 3640 | 3640 | 3635 | 531 |
| 582 | 20240219 | 112300 | 1096735720 | 3640 | 3630 | 3640 | 3630 | 1156 |
| 583 | 20240219 | 112200 | 1092530850 | 3640 | 3645 | 3645 | 3635 | 5713 |
| 584 | 20240219 | 112100 | 1071738235 | 3640 | 3640 | 3640 | 3640 | 996 |
| 585 | 20240219 | 112000 | 1068112795 | 3640 | 3640 | 3645 | 3640 | 3162 |
| 586 | 20240219 | 111900 | 1056593790 | 3645 | 3645 | 3645 | 3640 | 3069 |
| 587 | 20240219 | 111800 | 1045408935 | 3645 | 3635 | 3645 | 3630 | 14736 |
| 588 | 20240219 | 111700 | 991785170 | 3635 | 3640 | 3640 | 3635 | 1161 |
| 589 | 20240219 | 111600 | 987562435 | 3635 | 3635 | 3635 | 3630 | 3023 |
| 590 | 20240219 | 111500 | 976574130 | 3625 | 3625 | 3635 | 3625 | 3719 |
| 591 | 20240219 | 111400 | 963080610 | 3630 | 3625 | 3630 | 3625 | 14 |
| 592 | 20240219 | 111300 | 963029845 | 3625 | 3625 | 3630 | 3625 | 569 |
| 593 | 20240219 | 111200 | 960966970 | 3630 | 3630 | 3630 | 3630 | 2152 |
| 594 | 20240219 | 111100 | 953155210 | 3635 | 3630 | 3635 | 3630 | 449 |
| 595 | 20240219 | 111000 | 951525335 | 3635 | 3635 | 3635 | 3630 | 1934 |
| 596 | 20240219 | 110900 | 944495995 | 3630 | 3605 | 3630 | 3605 | 13337 |
| 597 | 20240219 | 110800 | 896122820 | 3615 | 3615 | 3615 | 3615 | 310 |
| 598 | 20240219 | 110700 | 895002170 | 3615 | 3615 | 3620 | 3615 | 941 |
| 599 | 20240219 | 110600 | 891598145 | 3615 | 3620 | 3620 | 3615 | 2836 |
| 600 | 20240219 | 110500 | 881332350 | 3620 | 3620 | 3625 | 3620 | 436 |
| 601 | 20240219 | 110400 | 879752530 | 3620 | 3625 | 3625 | 3620 | 1059 |
| 602 | 20240219 | 110300 | 875914850 | 3625 | 3625 | 3625 | 3625 | 4168 |
| 603 | 20240219 | 110200 | 860805850 | 3625 | 3620 | 3630 | 3615 | 6892 |
| 604 | 20240219 | 110100 | 835846775 | 3625 | 3610 | 3625 | 3610 | 18413 |
| 605 | 20240219 | 110000 | 769184885 | 3610 | 3605 | 3610 | 3605 | 6371 |
| 606 | 20240219 | 105900 | 746189035 | 3605 | 3605 | 3605 | 3605 | 36 |
| 607 | 20240219 | 105800 | 746059255 | 3605 | 3605 | 3605 | 3605 | 2621 |
| 608 | 20240219 | 105700 | 736610550 | 3605 | 3595 | 3605 | 3595 | 8119 |
| 609 | 20240219 | 105600 | 707354000 | 3600 | 3595 | 3600 | 3595 | 64 |
| 610 | 20240219 | 105500 | 707123770 | 3595 | 3595 | 3595 | 3595 | 42 |
| 611 | 20240219 | 105400 | 706972780 | 3595 | 3600 | 3600 | 3595 | 601 |
| 612 | 20240219 | 105300 | 704809685 | 3595 | 3595 | 3595 | 3590 | 358 |
| 613 | 20240219 | 105200 | 703522735 | 3595 | 3600 | 3600 | 3595 | 204 |
| 614 | 20240219 | 105100 | 702789350 | 3590 | 3595 | 3600 | 3590 | 3369 |
| 615 | 20240219 | 105000 | 690663065 | 3595 | 3590 | 3595 | 3590 | 228 |
| 616 | 20240219 | 104900 | 689843415 | 3590 | 3590 | 3590 | 3590 | 436 |
| 617 | 20240219 | 104800 | 688278175 | 3590 | 3590 | 3590 | 3590 | 113 |
| 618 | 20240219 | 104700 | 687872505 | 3590 | 3595 | 3595 | 3590 | 83 |
| 619 | 20240219 | 104600 | 687574325 | 3595 | 3590 | 3595 | 3590 | 719 |
| 620 | 20240219 | 104500 | 684991825 | 3590 | 3590 | 3590 | 3590 | 472 |
| 621 | 20240219 | 104400 | 683297345 | 3595 | 3595 | 3595 | 3595 | 354 |
| 622 | 20240219 | 104300 | 682024715 | 3600 | 3590 | 3600 | 3590 | 157 |
| 623 | 20240219 | 104200 | 681460290 | 3590 | 3585 | 3595 | 3585 | 2181 |
| 624 | 20240219 | 104100 | 673635585 | 3585 | 3585 | 3585 | 3580 | 448 |
| 625 | 20240219 | 104000 | 672029745 | 3585 | 3585 | 3585 | 3585 | 47 |
| 626 | 20240219 | 103900 | 671861250 | 3585 | 3585 | 3585 | 3585 | 161 |
| 627 | 20240219 | 103800 | 671284065 | 3580 | 3600 | 3600 | 3580 | 9308 |
| 628 | 20240219 | 103700 | 637862630 | 3600 | 3600 | 3600 | 3600 | 1437 |
| 629 | 20240219 | 103600 | 632689430 | 3595 | 3595 | 3595 | 3595 | 326 |
| 630 | 20240219 | 103500 | 631517460 | 3595 | 3600 | 3600 | 3595 | 1114 |
| 631 | 20240219 | 103400 | 627507350 | 3595 | 3610 | 3610 | 3595 | 1769 |
| 632 | 20240219 | 103300 | 621139300 | 3610 | 3600 | 3610 | 3595 | 10769 |
| 633 | 20240219 | 103200 | 582355635 | 3600 | 3590 | 3600 | 3590 | 13683 |
| 634 | 20240219 | 103100 | 533110385 | 3595 | 3595 | 3595 | 3595 | 50 |
| 635 | 20240219 | 103000 | 532930635 | 3595 | 3590 | 3595 | 3590 | 35 |
| 636 | 20240219 | 102900 | 532804980 | 3590 | 3595 | 3595 | 3590 | 2035 |
| 637 | 20240219 | 102800 | 525497310 | 3590 | 3595 | 3600 | 3590 | 1907 |
| 638 | 20240219 | 102700 | 518640625 | 3595 | 3580 | 3595 | 3580 | 11737 |
| 639 | 20240219 | 102600 | 476490395 | 3580 | 3580 | 3585 | 3580 | 5223 |
| 640 | 20240219 | 102500 | 457775095 | 3580 | 3575 | 3580 | 3575 | 3045 |
| 641 | 20240219 | 102400 | 446874145 | 3575 | 3575 | 3580 | 3575 | 1031 |
| 642 | 20240219 | 102300 | 443186325 | 3570 | 3575 | 3575 | 3570 | 706 |
| 643 | 20240219 | 102200 | 440663045 | 3575 | 3575 | 3580 | 3575 | 1270 |
| 644 | 20240219 | 102100 | 436122780 | 3580 | 3575 | 3580 | 3570 | 437 |
| 645 | 20240219 | 102000 | 434560410 | 3570 | 3570 | 3570 | 3570 | 408 |
| 646 | 20240219 | 101900 | 433103850 | 3570 | 3565 | 3570 | 3555 | 691 |
| 647 | 20240219 | 101800 | 430642715 | 3570 | 3565 | 3570 | 3565 | 222 |
| 648 | 20240219 | 101700 | 429850375 | 3570 | 3570 | 3570 | 3570 | 1 |
| 649 | 20240219 | 101600 | 429846805 | 3565 | 3570 | 3570 | 3565 | 340 |
| 650 | 20240219 | 101500 | 428634005 | 3570 | 3575 | 3575 | 3570 | 740 |
| 651 | 20240219 | 101400 | 425991300 | 3575 | 3575 | 3575 | 3575 | 359 |
| 652 | 20240219 | 101300 | 424707875 | 3580 | 3570 | 3580 | 3570 | 5687 |
| 653 | 20240219 | 101200 | 404364870 | 3570 | 3570 | 3575 | 3570 | 257 |
| 654 | 20240219 | 101100 | 403446880 | 3570 | 3560 | 3570 | 3560 | 14484 |
| 655 | 20240219 | 101000 | 351823650 | 3560 | 3560 | 3565 | 3560 | 4880 |
| 656 | 20240219 | 100900 | 334447545 | 3560 | 3560 | 3560 | 3555 | 1607 |
| 657 | 20240219 | 100800 | 328727305 | 3560 | 3560 | 3560 | 3555 | 1350 |
| 658 | 20240219 | 100700 | 323922570 | 3560 | 3560 | 3560 | 3560 | 269 |
| 659 | 20240219 | 100600 | 322964930 | 3555 | 3555 | 3555 | 3555 | 526 |
| 660 | 20240219 | 100500 | 321095000 | 3550 | 3560 | 3560 | 3550 | 2030 |
| 661 | 20240219 | 100400 | 313878325 | 3560 | 3560 | 3560 | 3560 | 257 |
| 662 | 20240219 | 100300 | 312963405 | 3560 | 3550 | 3560 | 3550 | 8634 |
| 663 | 20240219 | 100200 | 282247705 | 3555 | 3550 | 3555 | 3550 | 470 |
| 664 | 20240219 | 100100 | 280578955 | 3545 | 3550 | 3550 | 3545 | 49 |
| 665 | 20240219 | 100000 | 280405230 | 3545 | 3550 | 3550 | 3545 | 1814 |
| 666 | 20240219 | 095900 | 273966685 | 3550 | 3540 | 3550 | 3540 | 501 |
| 667 | 20240219 | 095800 | 272188145 | 3540 | 3555 | 3555 | 3540 | 3216 |
| 668 | 20240219 | 095700 | 260789470 | 3550 | 3550 | 3550 | 3550 | 1001 |
| 669 | 20240219 | 095600 | 257235920 | 3555 | 3555 | 3555 | 3555 | 772 |
| 670 | 20240219 | 095500 | 254491460 | 3555 | 3550 | 3555 | 3545 | 717 |
| 671 | 20240219 | 095400 | 251946670 | 3550 | 3550 | 3550 | 3550 | 3 |
| 672 | 20240219 | 095300 | 251936020 | 3550 | 3550 | 3550 | 3550 | 171 |
| 673 | 20240219 | 095200 | 251328970 | 3550 | 3555 | 3560 | 3550 | 2022 |
| 674 | 20240219 | 095100 | 244140760 | 3555 | 3550 | 3555 | 3550 | 1642 |
| 675 | 20240219 | 095000 | 238303470 | 3550 | 3550 | 3550 | 3550 | 243 |
| 676 | 20240219 | 094900 | 237440820 | 3550 | 3550 | 3550 | 3550 | 509 |
| 677 | 20240219 | 094800 | 235633870 | 3550 | 3545 | 3550 | 3545 | 126 |
| 678 | 20240219 | 094700 | 235187195 | 3550 | 3550 | 3550 | 3550 | 1 |
| 679 | 20240219 | 094600 | 235183645 | 3540 | 3540 | 3540 | 3540 | 0 |
| 680 | 20240219 | 094500 | 235183645 | 3540 | 3550 | 3550 | 3540 | 939 |
| 681 | 20240219 | 094400 | 231858570 | 3555 | 3550 | 3555 | 3550 | 2080 |
| 682 | 20240219 | 094300 | 224474460 | 3545 | 3550 | 3550 | 3545 | 154 |
| 683 | 20240219 | 094200 | 223928510 | 3550 | 3550 | 3550 | 3550 | 32 |
| 684 | 20240219 | 094100 | 223814910 | 3550 | 3545 | 3550 | 3545 | 136 |
| 685 | 20240219 | 094000 | 223332780 | 3540 | 3540 | 3540 | 3540 | 102 |
| 686 | 20240219 | 093900 | 222971700 | 3535 | 3535 | 3535 | 3535 | 2526 |
| 687 | 20240219 | 093800 | 214042290 | 3535 | 3540 | 3540 | 3535 | 54 |
| 688 | 20240219 | 093700 | 213851150 | 3535 | 3535 | 3535 | 3535 | 200 |
| 689 | 20240219 | 093600 | 213144150 | 3540 | 3535 | 3540 | 3535 | 330 |
| 690 | 20240219 | 093500 | 211976100 | 3535 | 3545 | 3550 | 3535 | 3730 |
| 691 | 20240219 | 093400 | 198785990 | 3545 | 3545 | 3550 | 3545 | 304 |
| 692 | 20240219 | 093300 | 197708275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 693 | 20240219 | 093200 | 197708275 | 3545 | 3545 | 3545 | 3545 | 13 |
| 694 | 20240219 | 093100 | 197662190 | 3545 | 3545 | 3545 | 3545 | 365 |
| 695 | 20240219 | 093000 | 196368265 | 3540 | 3545 | 3545 | 3540 | 82 |
| 696 | 20240219 | 092900 | 196077675 | 3545 | 3545 | 3550 | 3545 | 304 |
| 697 | 20240219 | 092800 | 194999985 | 3540 | 3545 | 3545 | 3540 | 394 |
| 698 | 20240219 | 092700 | 193603595 | 3545 | 3545 | 3545 | 3545 | 11 |
| 699 | 20240219 | 092600 | 193564600 | 3545 | 3545 | 3550 | 3545 | 453 |
| 700 | 20240219 | 092500 | 191958705 | 3545 | 3550 | 3550 | 3540 | 346 |
| 701 | 20240219 | 092400 | 190731090 | 3550 | 3550 | 3550 | 3550 | 110 |
| 702 | 20240219 | 092300 | 190340590 | 3550 | 3540 | 3550 | 3540 | 68 |
| 703 | 20240219 | 092200 | 190099255 | 3550 | 3550 | 3550 | 3550 | 201 |
| 704 | 20240219 | 092100 | 189385705 | 3545 | 3535 | 3545 | 3535 | 166 |
| 705 | 20240219 | 092000 | 188797475 | 3535 | 3545 | 3545 | 3535 | 3163 |
| 706 | 20240219 | 091900 | 177599960 | 3540 | 3555 | 3555 | 3540 | 5 |
| 707 | 20240219 | 091800 | 177582240 | 3540 | 3555 | 3555 | 3540 | 569 |
| 708 | 20240219 | 091700 | 175560450 | 3550 | 3550 | 3560 | 3550 | 641 |
| 709 | 20240219 | 091600 | 173284890 | 3555 | 3550 | 3555 | 3550 | 1929 |
| 710 | 20240219 | 091500 | 166433035 | 3555 | 3540 | 3555 | 3540 | 1316 |
| 711 | 20240219 | 091400 | 161761435 | 3550 | 3550 | 3550 | 3530 | 4919 |
| 712 | 20240219 | 091300 | 144351545 | 3550 | 3550 | 3555 | 3540 | 8065 |
| 713 | 20240219 | 091200 | 115734420 | 3555 | 3560 | 3560 | 3555 | 8332 |
| 714 | 20240219 | 091100 | 86097355 | 3555 | 3560 | 3560 | 3555 | 2459 |
| 715 | 20240219 | 091000 | 77344365 | 3555 | 3555 | 3560 | 3555 | 350 |
| 716 | 20240219 | 090900 | 76098615 | 3555 | 3555 | 3555 | 3550 | 383 |
| 717 | 20240219 | 090800 | 74737080 | 3550 | 3550 | 3550 | 3550 | 481 |
| 718 | 20240219 | 090700 | 73029530 | 3550 | 3550 | 3555 | 3550 | 1516 |
| 719 | 20240219 | 090600 | 67645460 | 3550 | 3535 | 3560 | 3535 | 264 |
| 720 | 20240219 | 090500 | 66708460 | 3530 | 3530 | 3530 | 3530 | 2 |
| 721 | 20240219 | 090400 | 66701400 | 3530 | 3535 | 3550 | 3530 | 11918 |
| 722 | 20240219 | 090300 | 24471065 | 3535 | 3535 | 3550 | 3535 | 601 |
| 723 | 20240219 | 090200 | 22342610 | 3550 | 3550 | 3550 | 3550 | 10 |
| 724 | 20240219 | 090100 | 22307110 | 3550 | 3530 | 3550 | 3530 | 3632 |
| 725 | 20240219 | 090000 | 9458460 | 3530 | 3535 | 3535 | 3530 | 2678 |