34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 205000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 3 | 20240219 | 204900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20240219 | 204800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20240219 | 204700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20240219 | 204600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20240219 | 204500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20240219 | 204400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20240219 | 204300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20240219 | 204200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20240219 | 204100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20240219 | 204000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20240219 | 203900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20240219 | 203800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20240219 | 203700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20240219 | 203600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20240219 | 203500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20240219 | 203400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20240219 | 203300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20240219 | 203200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20240219 | 203100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20240219 | 203000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20240219 | 202900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20240219 | 202800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20240219 | 202700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20240219 | 202600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20240219 | 202500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20240219 | 202400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20240219 | 202300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20240219 | 202200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20240219 | 202100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20240219 | 202000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 33 | 20240219 | 201900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20240219 | 201800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20240219 | 201700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20240219 | 201600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20240219 | 201500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20240219 | 201400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20240219 | 201300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20240219 | 201200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20240219 | 201100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20240219 | 201000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20240219 | 200900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20240219 | 200800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20240219 | 200700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20240219 | 200600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20240219 | 200500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20240219 | 200400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20240219 | 200300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20240219 | 200200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20240219 | 200100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20240219 | 200000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20240219 | 195900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20240219 | 195800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20240219 | 195700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20240219 | 195600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20240219 | 195500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20240219 | 195400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20240219 | 195300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20240219 | 195200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20240219 | 195100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20240219 | 195000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 63 | 20240219 | 194900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20240219 | 194800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20240219 | 194700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20240219 | 194600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20240219 | 194500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20240219 | 194400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20240219 | 194300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20240219 | 194200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20240219 | 194100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20240219 | 194000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20240219 | 193900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20240219 | 193800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20240219 | 193700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20240219 | 193600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20240219 | 193500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20240219 | 193400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20240219 | 193300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20240219 | 193200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20240219 | 193100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20240219 | 193000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20240219 | 192900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20240219 | 192800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20240219 | 192700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20240219 | 192600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20240219 | 192500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20240219 | 192400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20240219 | 192300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20240219 | 192200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20240219 | 192100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20240219 | 192000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 93 | 20240219 | 191900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20240219 | 191800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20240219 | 191700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20240219 | 191600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20240219 | 191500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20240219 | 191400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20240219 | 191300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20240219 | 191200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20240219 | 191100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20240219 | 191000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20240219 | 190900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20240219 | 190800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20240219 | 190700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20240219 | 190600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20240219 | 190500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20240219 | 190400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20240219 | 190300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20240219 | 190200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20240219 | 190100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20240219 | 190000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20240219 | 185900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20240219 | 185800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20240219 | 185700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20240219 | 185600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20240219 | 185500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20240219 | 185400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20240219 | 185300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20240219 | 185200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20240219 | 185100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20240219 | 185000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 123 | 20240219 | 184900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20240219 | 184800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20240219 | 184700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20240219 | 184600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20240219 | 184500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20240219 | 184400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20240219 | 184300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20240219 | 184200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20240219 | 184100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20240219 | 184000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20240219 | 183900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20240219 | 183800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20240219 | 183700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20240219 | 183600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20240219 | 183500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20240219 | 183400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20240219 | 183300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20240219 | 183200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20240219 | 183100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20240219 | 183000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20240219 | 182900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20240219 | 182800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20240219 | 182700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20240219 | 182600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20240219 | 182500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20240219 | 182400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20240219 | 182300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20240219 | 182200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20240219 | 182100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20240219 | 182000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 153 | 20240219 | 181900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20240219 | 181800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20240219 | 181700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20240219 | 181600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20240219 | 181500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20240219 | 181400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20240219 | 181300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20240219 | 181200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20240219 | 181100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20240219 | 181000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20240219 | 180900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20240219 | 180800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20240219 | 180700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20240219 | 180600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20240219 | 180500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20240219 | 180400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20240219 | 180300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20240219 | 180200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20240219 | 180100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20240219 | 180000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20240219 | 175900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20240219 | 175800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20240219 | 175700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20240219 | 175600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20240219 | 175500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20240219 | 175400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20240219 | 175300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20240219 | 175200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20240219 | 175100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20240219 | 175000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 183 | 20240219 | 174900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20240219 | 174800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20240219 | 174700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20240219 | 174600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20240219 | 174500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20240219 | 174400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20240219 | 174300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20240219 | 174200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20240219 | 174100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20240219 | 174000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20240219 | 173900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20240219 | 173800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20240219 | 173700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20240219 | 173600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20240219 | 173500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20240219 | 173400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20240219 | 173300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20240219 | 173200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20240219 | 173100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20240219 | 173000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 203 | 20240219 | 172900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20240219 | 172800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 205 | 20240219 | 172700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 206 | 20240219 | 172600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 207 | 20240219 | 172500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 208 | 20240219 | 172400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 209 | 20240219 | 172300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 210 | 20240219 | 172200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 211 | 20240219 | 172100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 212 | 20240219 | 172000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 213 | 20240219 | 171900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 214 | 20240219 | 171800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 215 | 20240219 | 171700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 216 | 20240219 | 171600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 217 | 20240219 | 171500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 218 | 20240219 | 171400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 219 | 20240219 | 171300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 220 | 20240219 | 171200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 221 | 20240219 | 171100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 222 | 20240219 | 171000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 223 | 20240219 | 170900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 224 | 20240219 | 170800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 225 | 20240219 | 170700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 226 | 20240219 | 170600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 227 | 20240219 | 170500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 228 | 20240219 | 170400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 229 | 20240219 | 170300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 230 | 20240219 | 170200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 231 | 20240219 | 170100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 232 | 20240219 | 170000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 233 | 20240219 | 165900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 234 | 20240219 | 165800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 235 | 20240219 | 165700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 236 | 20240219 | 165600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 237 | 20240219 | 165500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 238 | 20240219 | 165400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 239 | 20240219 | 165300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 240 | 20240219 | 165200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 241 | 20240219 | 165100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 242 | 20240219 | 165000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 243 | 20240219 | 164900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 244 | 20240219 | 164800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 245 | 20240219 | 164700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 246 | 20240219 | 164600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 247 | 20240219 | 164500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 248 | 20240219 | 164400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 249 | 20240219 | 164300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 250 | 20240219 | 164200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 251 | 20240219 | 164100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 252 | 20240219 | 164000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 253 | 20240219 | 163900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 254 | 20240219 | 163800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 255 | 20240219 | 163700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 256 | 20240219 | 163600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 257 | 20240219 | 163500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 258 | 20240219 | 163400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 259 | 20240219 | 163300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 260 | 20240219 | 163200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 261 | 20240219 | 163100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 262 | 20240219 | 163000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 263 | 20240219 | 162900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 264 | 20240219 | 162800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 265 | 20240219 | 162700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 266 | 20240219 | 162600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 267 | 20240219 | 162500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 268 | 20240219 | 162400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 269 | 20240219 | 162300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 270 | 20240219 | 162200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 271 | 20240219 | 162100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 272 | 20240219 | 162000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 273 | 20240219 | 161900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 274 | 20240219 | 161800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 275 | 20240219 | 161700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 276 | 20240219 | 161600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 277 | 20240219 | 161500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 278 | 20240219 | 161400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 279 | 20240219 | 161300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 280 | 20240219 | 161200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 281 | 20240219 | 161100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 282 | 20240219 | 161000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 283 | 20240219 | 160900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 284 | 20240219 | 160800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 285 | 20240219 | 160700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 286 | 20240219 | 160600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 287 | 20240219 | 160500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 288 | 20240219 | 160400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 289 | 20240219 | 160300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 290 | 20240219 | 160200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 291 | 20240219 | 160100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 292 | 20240219 | 160000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 293 | 20240219 | 155900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 294 | 20240219 | 155800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 295 | 20240219 | 155700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 296 | 20240219 | 155600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 297 | 20240219 | 155500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 298 | 20240219 | 155400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 299 | 20240219 | 155300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 300 | 20240219 | 155200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 301 | 20240219 | 155100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 302 | 20240219 | 155000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 303 | 20240219 | 154900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 304 | 20240219 | 154800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 305 | 20240219 | 154700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 306 | 20240219 | 154600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 307 | 20240219 | 154500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 308 | 20240219 | 154400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 309 | 20240219 | 154300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 310 | 20240219 | 154200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 311 | 20240219 | 154100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 312 | 20240219 | 154000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 313 | 20240219 | 153900 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 314 | 20240219 | 153800 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 315 | 20240219 | 153700 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 316 | 20240219 | 153600 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 317 | 20240219 | 153500 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 318 | 20240219 | 153400 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 319 | 20240219 | 153300 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 320 | 20240219 | 153200 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 321 | 20240219 | 153100 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 0 |
| 322 | 20240219 | 153000 | 1390951635 | 4830 | 4830 | 4830 | 4830 | 5152 |
| 323 | 20240219 | 152900 | 1366067475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 324 | 20240219 | 152800 | 1366067475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 325 | 20240219 | 152700 | 1366067475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 326 | 20240219 | 152600 | 1366067475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 327 | 20240219 | 152500 | 1366067475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 328 | 20240219 | 152400 | 1366067475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 329 | 20240219 | 152300 | 1366067475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 330 | 20240219 | 152200 | 1366067475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 331 | 20240219 | 152100 | 1366067475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 332 | 20240219 | 152000 | 1366067475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 333 | 20240219 | 151900 | 1366067475 | 4845 | 4840 | 4845 | 4830 | 758 |
| 334 | 20240219 | 151800 | 1362400100 | 4840 | 4830 | 4840 | 4830 | 346 |
| 335 | 20240219 | 151700 | 1360727375 | 4830 | 4830 | 4835 | 4825 | 2749 |
| 336 | 20240219 | 151600 | 1347436470 | 4835 | 4830 | 4835 | 4830 | 61 |
| 337 | 20240219 | 151500 | 1347141570 | 4835 | 4830 | 4835 | 4830 | 23 |
| 338 | 20240219 | 151400 | 1347030465 | 4835 | 4835 | 4835 | 4830 | 124 |
| 339 | 20240219 | 151300 | 1346431435 | 4835 | 4835 | 4835 | 4825 | 436 |
| 340 | 20240219 | 151200 | 1344326590 | 4830 | 4830 | 4830 | 4830 | 589 |
| 341 | 20240219 | 151100 | 1341481720 | 4830 | 4825 | 4830 | 4825 | 224 |
| 342 | 20240219 | 151000 | 1340400860 | 4830 | 4830 | 4830 | 4830 | 0 |
| 343 | 20240219 | 150900 | 1340400860 | 4830 | 4825 | 4830 | 4825 | 502 |
| 344 | 20240219 | 150800 | 1337978590 | 4830 | 4830 | 4830 | 4825 | 176 |
| 345 | 20240219 | 150700 | 1337128620 | 4825 | 4825 | 4830 | 4825 | 79 |
| 346 | 20240219 | 150600 | 1336747385 | 4825 | 4825 | 4825 | 4825 | 0 |
| 347 | 20240219 | 150500 | 1336747385 | 4825 | 4825 | 4825 | 4825 | 1289 |
| 348 | 20240219 | 150400 | 1330527960 | 4830 | 4830 | 4830 | 4825 | 515 |
| 349 | 20240219 | 150300 | 1328040570 | 4830 | 4835 | 4835 | 4830 | 641 |
| 350 | 20240219 | 150200 | 1324944040 | 4835 | 4835 | 4835 | 4835 | 20 |
| 351 | 20240219 | 150100 | 1324847340 | 4830 | 4830 | 4830 | 4830 | 2 |
| 352 | 20240219 | 150000 | 1324837680 | 4835 | 4835 | 4835 | 4835 | 2 |
| 353 | 20240219 | 145900 | 1324828010 | 4840 | 4835 | 4840 | 4835 | 53 |
| 354 | 20240219 | 145800 | 1324571730 | 4835 | 4835 | 4835 | 4835 | 0 |
| 355 | 20240219 | 145700 | 1324571730 | 4835 | 4835 | 4835 | 4830 | 11 |
| 356 | 20240219 | 145600 | 1324518565 | 4840 | 4835 | 4840 | 4835 | 21 |
| 357 | 20240219 | 145500 | 1324416970 | 4830 | 4830 | 4830 | 4830 | 605 |
| 358 | 20240219 | 145400 | 1321494820 | 4825 | 4825 | 4825 | 4825 | 12 |
| 359 | 20240219 | 145300 | 1321436920 | 4835 | 4835 | 4835 | 4835 | 437 |
| 360 | 20240219 | 145200 | 1319324025 | 4840 | 4830 | 4840 | 4830 | 38 |
| 361 | 20240219 | 145100 | 1319140445 | 4830 | 4825 | 4830 | 4825 | 735 |
| 362 | 20240219 | 145000 | 1315590595 | 4825 | 4825 | 4825 | 4825 | 0 |
| 363 | 20240219 | 144900 | 1315590595 | 4825 | 4825 | 4825 | 4825 | 0 |
| 364 | 20240219 | 144800 | 1315590595 | 4825 | 4835 | 4835 | 4825 | 34 |
| 365 | 20240219 | 144700 | 1315426245 | 4840 | 4840 | 4840 | 4840 | 0 |
| 366 | 20240219 | 144600 | 1315426245 | 4840 | 4825 | 4840 | 4825 | 131 |
| 367 | 20240219 | 144500 | 1314793595 | 4840 | 4830 | 4840 | 4825 | 1350 |
| 368 | 20240219 | 144400 | 1308273105 | 4840 | 4830 | 4840 | 4830 | 41 |
| 369 | 20240219 | 144300 | 1308074795 | 4840 | 4830 | 4840 | 4825 | 349 |
| 370 | 20240219 | 144200 | 1306389050 | 4825 | 4825 | 4825 | 4825 | 13 |
| 371 | 20240219 | 144100 | 1306326325 | 4825 | 4825 | 4825 | 4825 | 335 |
| 372 | 20240219 | 144000 | 1304709950 | 4830 | 4830 | 4830 | 4830 | 25 |
| 373 | 20240219 | 143900 | 1304589200 | 4840 | 4840 | 4840 | 4840 | 0 |
| 374 | 20240219 | 143800 | 1304589200 | 4840 | 4840 | 4840 | 4840 | 0 |
| 375 | 20240219 | 143700 | 1304589200 | 4840 | 4840 | 4840 | 4840 | 12 |
| 376 | 20240219 | 143600 | 1304531120 | 4840 | 4835 | 4840 | 4835 | 1000 |
| 377 | 20240219 | 143500 | 1299691140 | 4840 | 4840 | 4840 | 4835 | 19 |
| 378 | 20240219 | 143400 | 1299599230 | 4835 | 4825 | 4835 | 4825 | 106 |
| 379 | 20240219 | 143300 | 1299087550 | 4825 | 4820 | 4825 | 4820 | 170 |
| 380 | 20240219 | 143200 | 1298268090 | 4820 | 4820 | 4820 | 4820 | 32 |
| 381 | 20240219 | 143100 | 1298113850 | 4805 | 4815 | 4820 | 4805 | 2290 |
| 382 | 20240219 | 143000 | 1287098815 | 4820 | 4820 | 4820 | 4820 | 647 |
| 383 | 20240219 | 142900 | 1283980275 | 4820 | 4820 | 4820 | 4820 | 101 |
| 384 | 20240219 | 142800 | 1283493455 | 4820 | 4820 | 4820 | 4820 | 69 |
| 385 | 20240219 | 142700 | 1283160875 | 4820 | 4820 | 4820 | 4820 | 0 |
| 386 | 20240219 | 142600 | 1283160875 | 4820 | 4815 | 4820 | 4815 | 281 |
| 387 | 20240219 | 142500 | 1281806610 | 4815 | 4815 | 4815 | 4815 | 625 |
| 388 | 20240219 | 142400 | 1278797235 | 4810 | 4815 | 4815 | 4810 | 1200 |
| 389 | 20240219 | 142300 | 1273021840 | 4820 | 4820 | 4820 | 4820 | 40 |
| 390 | 20240219 | 142200 | 1272829040 | 4815 | 4820 | 4820 | 4815 | 790 |
| 391 | 20240219 | 142100 | 1269021245 | 4815 | 4815 | 4815 | 4815 | 0 |
| 392 | 20240219 | 142000 | 1269021245 | 4815 | 4815 | 4815 | 4815 | 1881 |
| 393 | 20240219 | 141900 | 1259964230 | 4815 | 4815 | 4815 | 4815 | 15 |
| 394 | 20240219 | 141800 | 1259892005 | 4815 | 4815 | 4815 | 4805 | 67 |
| 395 | 20240219 | 141700 | 1259569700 | 4805 | 4815 | 4815 | 4805 | 63 |
| 396 | 20240219 | 141600 | 1259266850 | 4810 | 4810 | 4810 | 4810 | 160 |
| 397 | 20240219 | 141500 | 1258497250 | 4810 | 4810 | 4810 | 4810 | 0 |
| 398 | 20240219 | 141400 | 1258497250 | 4810 | 4810 | 4810 | 4810 | 0 |
| 399 | 20240219 | 141300 | 1258497250 | 4810 | 4810 | 4810 | 4810 | 130 |
| 400 | 20240219 | 141200 | 1257871950 | 4810 | 4815 | 4815 | 4810 | 144 |
| 401 | 20240219 | 141100 | 1257179110 | 4815 | 4815 | 4815 | 4815 | 1 |
| 402 | 20240219 | 141000 | 1257174295 | 4815 | 4815 | 4815 | 4815 | 6 |
| 403 | 20240219 | 140900 | 1257145405 | 4815 | 4815 | 4815 | 4815 | 1 |
| 404 | 20240219 | 140800 | 1257140590 | 4805 | 4805 | 4805 | 4805 | 6097 |
| 405 | 20240219 | 140700 | 1227844505 | 4805 | 4810 | 4810 | 4805 | 497 |
| 406 | 20240219 | 140600 | 1225454820 | 4815 | 4815 | 4815 | 4810 | 1457 |
| 407 | 20240219 | 140500 | 1218441865 | 4820 | 4825 | 4825 | 4820 | 286 |
| 408 | 20240219 | 140400 | 1217063300 | 4825 | 4825 | 4825 | 4825 | 0 |
| 409 | 20240219 | 140300 | 1217063300 | 4825 | 4825 | 4825 | 4825 | 100 |
| 410 | 20240219 | 140200 | 1216580800 | 4825 | 4820 | 4825 | 4820 | 475 |
| 411 | 20240219 | 140100 | 1214291040 | 4820 | 4830 | 4830 | 4820 | 16 |
| 412 | 20240219 | 140000 | 1214213890 | 4820 | 4835 | 4835 | 4820 | 660 |
| 413 | 20240219 | 135900 | 1211022940 | 4835 | 4820 | 4835 | 4820 | 496 |
| 414 | 20240219 | 135800 | 1208632180 | 4815 | 4815 | 4815 | 4810 | 1150 |
| 415 | 20240219 | 135700 | 1203099930 | 4820 | 4820 | 4820 | 4820 | 0 |
| 416 | 20240219 | 135600 | 1203099930 | 4820 | 4820 | 4820 | 4820 | 0 |
| 417 | 20240219 | 135500 | 1203099930 | 4820 | 4820 | 4820 | 4820 | 131 |
| 418 | 20240219 | 135400 | 1202468510 | 4820 | 4820 | 4820 | 4820 | 0 |
| 419 | 20240219 | 135300 | 1202468510 | 4820 | 4820 | 4820 | 4820 | 1 |
| 420 | 20240219 | 135200 | 1202463690 | 4820 | 4810 | 4820 | 4800 | 7267 |
| 421 | 20240219 | 135100 | 1167518455 | 4810 | 4815 | 4815 | 4810 | 344 |
| 422 | 20240219 | 135000 | 1165863430 | 4810 | 4810 | 4810 | 4810 | 100 |
| 423 | 20240219 | 134900 | 1165382430 | 4810 | 4815 | 4815 | 4810 | 923 |
| 424 | 20240219 | 134800 | 1160938190 | 4815 | 4820 | 4820 | 4815 | 2383 |
| 425 | 20240219 | 134700 | 1149462130 | 4815 | 4820 | 4820 | 4815 | 2219 |
| 426 | 20240219 | 134600 | 1138766555 | 4840 | 4840 | 4840 | 4840 | 3 |
| 427 | 20240219 | 134500 | 1138752035 | 4820 | 4840 | 4840 | 4820 | 101 |
| 428 | 20240219 | 134400 | 1138265195 | 4820 | 4835 | 4835 | 4820 | 4005 |
| 429 | 20240219 | 134300 | 1118959900 | 4840 | 4840 | 4840 | 4840 | 0 |
| 430 | 20240219 | 134200 | 1118959900 | 4840 | 4840 | 4840 | 4840 | 0 |
| 431 | 20240219 | 134100 | 1118959900 | 4840 | 4825 | 4840 | 4820 | 294 |
| 432 | 20240219 | 134000 | 1117541415 | 4825 | 4820 | 4825 | 4820 | 609 |
| 433 | 20240219 | 133900 | 1114603240 | 4825 | 4825 | 4825 | 4825 | 183 |
| 434 | 20240219 | 133800 | 1113720265 | 4835 | 4835 | 4835 | 4835 | 0 |
| 435 | 20240219 | 133700 | 1113720265 | 4835 | 4835 | 4835 | 4835 | 0 |
| 436 | 20240219 | 133600 | 1113720265 | 4835 | 4835 | 4835 | 4835 | 0 |
| 437 | 20240219 | 133500 | 1113720265 | 4835 | 4830 | 4835 | 4820 | 6141 |
| 438 | 20240219 | 133400 | 1084090530 | 4835 | 4830 | 4835 | 4825 | 877 |
| 439 | 20240219 | 133300 | 1079858100 | 4840 | 4840 | 4840 | 4840 | 5 |
| 440 | 20240219 | 133200 | 1079833900 | 4830 | 4830 | 4830 | 4830 | 5 |
| 441 | 20240219 | 133100 | 1079809750 | 4840 | 4830 | 4840 | 4830 | 12 |
| 442 | 20240219 | 133000 | 1079751750 | 4830 | 4830 | 4830 | 4830 | 143 |
| 443 | 20240219 | 132900 | 1079061060 | 4835 | 4830 | 4840 | 4830 | 80 |
| 444 | 20240219 | 132800 | 1078674275 | 4840 | 4830 | 4840 | 4830 | 79 |
| 445 | 20240219 | 132700 | 1078292670 | 4830 | 4830 | 4840 | 4830 | 77 |
| 446 | 20240219 | 132600 | 1077920680 | 4830 | 4835 | 4840 | 4830 | 51 |
| 447 | 20240219 | 132500 | 1077674275 | 4840 | 4830 | 4840 | 4830 | 48 |
| 448 | 20240219 | 132400 | 1077442120 | 4840 | 4830 | 4840 | 4830 | 168 |
| 449 | 20240219 | 132300 | 1076629610 | 4840 | 4840 | 4840 | 4830 | 287 |
| 450 | 20240219 | 132200 | 1075243360 | 4830 | 4830 | 4830 | 4830 | 725 |
| 451 | 20240219 | 132100 | 1071741610 | 4830 | 4835 | 4835 | 4830 | 113 |
| 452 | 20240219 | 132000 | 1071195815 | 4830 | 4840 | 4840 | 4830 | 228 |
| 453 | 20240219 | 131900 | 1070092575 | 4840 | 4840 | 4840 | 4840 | 0 |
| 454 | 20240219 | 131800 | 1070092575 | 4840 | 4830 | 4840 | 4830 | 2 |
| 455 | 20240219 | 131700 | 1070082905 | 4840 | 4830 | 4840 | 4830 | 5 |
| 456 | 20240219 | 131600 | 1070058735 | 4845 | 4845 | 4845 | 4830 | 24 |
| 457 | 20240219 | 131500 | 1069942540 | 4845 | 4845 | 4845 | 4845 | 46 |
| 458 | 20240219 | 131400 | 1069719670 | 4850 | 4850 | 4850 | 4850 | 4 |
| 459 | 20240219 | 131300 | 1069700270 | 4830 | 4835 | 4850 | 4830 | 633 |
| 460 | 20240219 | 131200 | 1066642125 | 4850 | 4850 | 4850 | 4835 | 311 |
| 461 | 20240219 | 131100 | 1065138275 | 4850 | 4850 | 4850 | 4830 | 12 |
| 462 | 20240219 | 131000 | 1065080275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 463 | 20240219 | 130900 | 1065080275 | 4830 | 4835 | 4835 | 4830 | 365 |
| 464 | 20240219 | 130800 | 1063317075 | 4835 | 4835 | 4835 | 4835 | 207 |
| 465 | 20240219 | 130700 | 1062316230 | 4830 | 4830 | 4830 | 4830 | 0 |
| 466 | 20240219 | 130600 | 1062316230 | 4830 | 4830 | 4830 | 4830 | 0 |
| 467 | 20240219 | 130500 | 1062316230 | 4830 | 4835 | 4835 | 4830 | 472 |
| 468 | 20240219 | 130400 | 1060036270 | 4830 | 4835 | 4850 | 4830 | 2477 |
| 469 | 20240219 | 130300 | 1048070385 | 4855 | 4855 | 4855 | 4855 | 0 |
| 470 | 20240219 | 130200 | 1048070385 | 4855 | 4855 | 4855 | 4855 | 1540 |
| 471 | 20240219 | 130100 | 1040593685 | 4855 | 4855 | 4855 | 4855 | 0 |
| 472 | 20240219 | 130000 | 1040593685 | 4855 | 4855 | 4855 | 4855 | 0 |
| 473 | 20240219 | 125900 | 1040593685 | 4855 | 4845 | 4855 | 4845 | 73 |
| 474 | 20240219 | 125800 | 1040239710 | 4840 | 4840 | 4840 | 4840 | 0 |
| 475 | 20240219 | 125700 | 1040239710 | 4840 | 4840 | 4840 | 4840 | 0 |
| 476 | 20240219 | 125600 | 1040239710 | 4840 | 4840 | 4840 | 4840 | 2 |
| 477 | 20240219 | 125500 | 1040230030 | 4830 | 4830 | 4830 | 4830 | 66 |
| 478 | 20240219 | 125400 | 1039911250 | 4835 | 4835 | 4835 | 4835 | 70 |
| 479 | 20240219 | 125300 | 1039572800 | 4835 | 4835 | 4835 | 4835 | 645 |
| 480 | 20240219 | 125200 | 1036454225 | 4835 | 4835 | 4835 | 4835 | 7 |
| 481 | 20240219 | 125100 | 1036420380 | 4850 | 4840 | 4850 | 4840 | 205 |
| 482 | 20240219 | 125000 | 1035428170 | 4840 | 4840 | 4840 | 4840 | 2 |
| 483 | 20240219 | 124900 | 1035418490 | 4840 | 4840 | 4840 | 4840 | 2 |
| 484 | 20240219 | 124800 | 1035408810 | 4850 | 4850 | 4850 | 4850 | 5 |
| 485 | 20240219 | 124700 | 1035384560 | 4850 | 4850 | 4850 | 4835 | 55 |
| 486 | 20240219 | 124600 | 1035118455 | 4850 | 4840 | 4850 | 4835 | 370 |
| 487 | 20240219 | 124500 | 1033327660 | 4830 | 4830 | 4840 | 4830 | 47 |
| 488 | 20240219 | 124400 | 1033100640 | 4830 | 4840 | 4840 | 4830 | 136 |
| 489 | 20240219 | 124300 | 1032442450 | 4850 | 4840 | 4850 | 4840 | 49 |
| 490 | 20240219 | 124200 | 1032205230 | 4840 | 4840 | 4840 | 4840 | 1182 |
| 491 | 20240219 | 124100 | 1026484350 | 4840 | 4840 | 4840 | 4830 | 7 |
| 492 | 20240219 | 124000 | 1026450480 | 4830 | 4835 | 4835 | 4830 | 1235 |
| 493 | 20240219 | 123900 | 1020482750 | 4835 | 4835 | 4835 | 4835 | 970 |
| 494 | 20240219 | 123800 | 1015792800 | 4835 | 4840 | 4840 | 4835 | 345 |
| 495 | 20240219 | 123700 | 1014123995 | 4840 | 4840 | 4840 | 4840 | 420 |
| 496 | 20240219 | 123600 | 1012091195 | 4835 | 4840 | 4840 | 4835 | 1500 |
| 497 | 20240219 | 123500 | 1004838450 | 4840 | 4840 | 4840 | 4840 | 1493 |
| 498 | 20240219 | 123400 | 997612330 | 4840 | 4840 | 4840 | 4840 | 0 |
| 499 | 20240219 | 123300 | 997612330 | 4840 | 4840 | 4840 | 4840 | 3 |
| 500 | 20240219 | 123200 | 997597810 | 4840 | 4840 | 4840 | 4840 | 0 |
| 501 | 20240219 | 123100 | 997597810 | 4840 | 4840 | 4840 | 4840 | 0 |
| 502 | 20240219 | 123000 | 997597810 | 4840 | 4845 | 4845 | 4840 | 557 |
| 503 | 20240219 | 122900 | 994899170 | 4845 | 4840 | 4845 | 4840 | 21 |
| 504 | 20240219 | 122800 | 994797515 | 4845 | 4840 | 4845 | 4835 | 597 |
| 505 | 20240219 | 122700 | 991910215 | 4840 | 4840 | 4840 | 4840 | 10 |
| 506 | 20240219 | 122600 | 991861815 | 4840 | 4840 | 4840 | 4840 | 171 |
| 507 | 20240219 | 122500 | 991034175 | 4840 | 4840 | 4840 | 4840 | 10 |
| 508 | 20240219 | 122400 | 990985775 | 4835 | 4835 | 4835 | 4835 | 88 |
| 509 | 20240219 | 122300 | 990560295 | 4860 | 4840 | 4860 | 4835 | 510 |
| 510 | 20240219 | 122200 | 988091920 | 4840 | 4840 | 4840 | 4840 | 58 |
| 511 | 20240219 | 122100 | 987811200 | 4860 | 4835 | 4860 | 4835 | 151 |
| 512 | 20240219 | 122000 | 987079840 | 4835 | 4880 | 4880 | 4835 | 1075 |
| 513 | 20240219 | 121900 | 981873975 | 4880 | 4880 | 4880 | 4880 | 101 |
| 514 | 20240219 | 121800 | 981381095 | 4880 | 4840 | 4880 | 4840 | 405 |
| 515 | 20240219 | 121700 | 979420695 | 4880 | 4840 | 4880 | 4840 | 962 |
| 516 | 20240219 | 121600 | 974763705 | 4840 | 4840 | 4840 | 4840 | 2 |
| 517 | 20240219 | 121500 | 974754025 | 4840 | 4840 | 4840 | 4840 | 52 |
| 518 | 20240219 | 121400 | 974502345 | 4880 | 4880 | 4880 | 4880 | 1 |
| 519 | 20240219 | 121300 | 974497465 | 4840 | 4855 | 4855 | 4840 | 3000 |
| 520 | 20240219 | 121200 | 959969455 | 4855 | 4855 | 4855 | 4855 | 30 |
| 521 | 20240219 | 121100 | 959823805 | 4855 | 4855 | 4860 | 4855 | 805 |
| 522 | 20240219 | 121000 | 955915260 | 4855 | 4855 | 4855 | 4855 | 0 |
| 523 | 20240219 | 120900 | 955915260 | 4855 | 4855 | 4855 | 4855 | 0 |
| 524 | 20240219 | 120800 | 955915260 | 4855 | 4855 | 4855 | 4855 | 200 |
| 525 | 20240219 | 120700 | 954944260 | 4855 | 4855 | 4855 | 4855 | 25 |
| 526 | 20240219 | 120600 | 954822885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 527 | 20240219 | 120500 | 954822885 | 4850 | 4860 | 4860 | 4850 | 361 |
| 528 | 20240219 | 120400 | 953071065 | 4860 | 4865 | 4865 | 4860 | 2 |
| 529 | 20240219 | 120300 | 953061340 | 4860 | 4860 | 4860 | 4860 | 0 |
| 530 | 20240219 | 120200 | 953061340 | 4860 | 4860 | 4860 | 4860 | 2 |
| 531 | 20240219 | 120100 | 953051620 | 4885 | 4885 | 4885 | 4885 | 1 |
| 532 | 20240219 | 120000 | 953046735 | 4855 | 4870 | 4890 | 4850 | 470 |
| 533 | 20240219 | 115900 | 950764495 | 4890 | 4875 | 4890 | 4875 | 249 |
| 534 | 20240219 | 115800 | 949549260 | 4870 | 4870 | 4870 | 4870 | 0 |
| 535 | 20240219 | 115700 | 949549260 | 4870 | 4875 | 4875 | 4870 | 3 |
| 536 | 20240219 | 115600 | 949534640 | 4880 | 4880 | 4880 | 4880 | 2 |
| 537 | 20240219 | 115500 | 949524880 | 4855 | 4855 | 4855 | 4850 | 853 |
| 538 | 20240219 | 115400 | 945383580 | 4860 | 4860 | 4860 | 4860 | 70 |
| 539 | 20240219 | 115300 | 945043380 | 4870 | 4870 | 4870 | 4870 | 12 |
| 540 | 20240219 | 115200 | 944984940 | 4875 | 4875 | 4875 | 4875 | 0 |
| 541 | 20240219 | 115100 | 944984940 | 4875 | 4875 | 4875 | 4875 | 1 |
| 542 | 20240219 | 115000 | 944980065 | 4880 | 4880 | 4880 | 4880 | 37 |
| 543 | 20240219 | 114900 | 944799505 | 4880 | 4880 | 4880 | 4880 | 3 |
| 544 | 20240219 | 114800 | 944784865 | 4860 | 4870 | 4880 | 4860 | 318 |
| 545 | 20240219 | 114700 | 943236150 | 4880 | 4870 | 4880 | 4870 | 14 |
| 546 | 20240219 | 114600 | 943167960 | 4875 | 4870 | 4875 | 4870 | 272 |
| 547 | 20240219 | 114500 | 941843215 | 4870 | 4870 | 4870 | 4870 | 91 |
| 548 | 20240219 | 114400 | 941400045 | 4870 | 4870 | 4870 | 4870 | 0 |
| 549 | 20240219 | 114300 | 941400045 | 4870 | 4850 | 4870 | 4850 | 1103 |
| 550 | 20240219 | 114200 | 936030495 | 4870 | 4870 | 4870 | 4870 | 0 |
| 551 | 20240219 | 114100 | 936030495 | 4870 | 4870 | 4870 | 4870 | 1 |
| 552 | 20240219 | 114000 | 936025625 | 4870 | 4870 | 4870 | 4870 | 1 |
| 553 | 20240219 | 113900 | 936020755 | 4870 | 4860 | 4870 | 4845 | 1025 |
| 554 | 20240219 | 113800 | 931038065 | 4845 | 4855 | 4855 | 4845 | 1796 |
| 555 | 20240219 | 113700 | 922334220 | 4855 | 4850 | 4855 | 4850 | 196 |
| 556 | 20240219 | 113600 | 921383585 | 4850 | 4845 | 4850 | 4845 | 112 |
| 557 | 20240219 | 113500 | 920840935 | 4850 | 4850 | 4850 | 4850 | 0 |
| 558 | 20240219 | 113400 | 920840935 | 4850 | 4845 | 4850 | 4845 | 877 |
| 559 | 20240219 | 113300 | 916587835 | 4850 | 4850 | 4850 | 4850 | 2 |
| 560 | 20240219 | 113200 | 916578135 | 4835 | 4840 | 4840 | 4835 | 2000 |
| 561 | 20240219 | 113100 | 906907670 | 4840 | 4850 | 4850 | 4840 | 511 |
| 562 | 20240219 | 113000 | 904433545 | 4855 | 4855 | 4855 | 4855 | 0 |
| 563 | 20240219 | 112900 | 904433545 | 4855 | 4855 | 4855 | 4855 | 0 |
| 564 | 20240219 | 112800 | 904433545 | 4855 | 4855 | 4855 | 4855 | 240 |
| 565 | 20240219 | 112700 | 903268345 | 4855 | 4855 | 4855 | 4855 | 0 |
| 566 | 20240219 | 112600 | 903268345 | 4855 | 4855 | 4855 | 4855 | 50 |
| 567 | 20240219 | 112500 | 903025595 | 4860 | 4860 | 4860 | 4860 | 10 |
| 568 | 20240219 | 112400 | 902976995 | 4860 | 4860 | 4860 | 4860 | 376 |
| 569 | 20240219 | 112300 | 901149635 | 4835 | 4860 | 4860 | 4835 | 1036 |
| 570 | 20240219 | 112200 | 896134700 | 4860 | 4860 | 4860 | 4860 | 0 |
| 571 | 20240219 | 112100 | 896134700 | 4860 | 4860 | 4860 | 4860 | 0 |
| 572 | 20240219 | 112000 | 896134700 | 4860 | 4850 | 4860 | 4850 | 903 |
| 573 | 20240219 | 111900 | 891755070 | 4825 | 4870 | 4870 | 4815 | 19986 |
| 574 | 20240219 | 111800 | 795044240 | 4875 | 4875 | 4875 | 4875 | 137 |
| 575 | 20240219 | 111700 | 794376365 | 4880 | 4880 | 4880 | 4880 | 2 |
| 576 | 20240219 | 111600 | 794366605 | 4865 | 4865 | 4865 | 4865 | 85 |
| 577 | 20240219 | 111500 | 793953080 | 4880 | 4865 | 4880 | 4865 | 102 |
| 578 | 20240219 | 111400 | 793456820 | 4865 | 4860 | 4865 | 4860 | 423 |
| 579 | 20240219 | 111300 | 791399175 | 4860 | 4860 | 4860 | 4860 | 222 |
| 580 | 20240219 | 111200 | 790320255 | 4860 | 4860 | 4860 | 4860 | 100 |
| 581 | 20240219 | 111100 | 789834255 | 4855 | 4855 | 4860 | 4855 | 470 |
| 582 | 20240219 | 111000 | 787551135 | 4865 | 4850 | 4865 | 4850 | 2153 |
| 583 | 20240219 | 110900 | 777078305 | 4870 | 4870 | 4870 | 4870 | 378 |
| 584 | 20240219 | 110800 | 775237445 | 4870 | 4850 | 4870 | 4850 | 1045 |
| 585 | 20240219 | 110700 | 770153315 | 4850 | 4875 | 4875 | 4850 | 4341 |
| 586 | 20240219 | 110600 | 749072895 | 4875 | 4875 | 4875 | 4875 | 9 |
| 587 | 20240219 | 110500 | 749029020 | 4880 | 4880 | 4880 | 4860 | 2110 |
| 588 | 20240219 | 110400 | 738764835 | 4865 | 4865 | 4870 | 4865 | 1030 |
| 589 | 20240219 | 110300 | 733752295 | 4875 | 4875 | 4875 | 4875 | 169 |
| 590 | 20240219 | 110200 | 732928420 | 4875 | 4890 | 4890 | 4870 | 557 |
| 591 | 20240219 | 110100 | 730215695 | 4870 | 4895 | 4895 | 4870 | 632 |
| 592 | 20240219 | 110000 | 727137685 | 4870 | 4870 | 4895 | 4870 | 104 |
| 593 | 20240219 | 105900 | 726631155 | 4895 | 4895 | 4895 | 4870 | 3836 |
| 594 | 20240219 | 105800 | 707891440 | 4870 | 4865 | 4870 | 4860 | 8153 |
| 595 | 20240219 | 105700 | 668219190 | 4860 | 4860 | 4865 | 4860 | 430 |
| 596 | 20240219 | 105600 | 666129205 | 4855 | 4860 | 4875 | 4855 | 2656 |
| 597 | 20240219 | 105500 | 653207400 | 4860 | 4860 | 4860 | 4860 | 337 |
| 598 | 20240219 | 105400 | 651569580 | 4860 | 4860 | 4885 | 4855 | 5221 |
| 599 | 20240219 | 105300 | 626189965 | 4865 | 4875 | 4875 | 4865 | 6084 |
| 600 | 20240219 | 105200 | 596556635 | 4875 | 4895 | 4895 | 4875 | 2855 |
| 601 | 20240219 | 105100 | 582616065 | 4895 | 4900 | 4900 | 4895 | 400 |
| 602 | 20240219 | 105000 | 580657565 | 4900 | 4900 | 4900 | 4900 | 386 |
| 603 | 20240219 | 104900 | 578766165 | 4900 | 4890 | 4900 | 4890 | 211 |
| 604 | 20240219 | 104800 | 577732325 | 4895 | 4915 | 4915 | 4890 | 17695 |
| 605 | 20240219 | 104700 | 490961300 | 4915 | 4920 | 4920 | 4915 | 2832 |
| 606 | 20240219 | 104600 | 477037370 | 4925 | 4925 | 4925 | 4925 | 75 |
| 607 | 20240219 | 104500 | 476667995 | 4920 | 4925 | 4925 | 4920 | 148 |
| 608 | 20240219 | 104400 | 475939110 | 4925 | 4925 | 4925 | 4925 | 101 |
| 609 | 20240219 | 104300 | 475441685 | 4935 | 4930 | 4935 | 4930 | 53 |
| 610 | 20240219 | 104200 | 475180385 | 4930 | 4935 | 4935 | 4930 | 1789 |
| 611 | 20240219 | 104100 | 466357890 | 4940 | 4940 | 4940 | 4940 | 200 |
| 612 | 20240219 | 104000 | 465369890 | 4945 | 4945 | 4945 | 4945 | 0 |
| 613 | 20240219 | 103900 | 465369890 | 4945 | 4935 | 4945 | 4935 | 273 |
| 614 | 20240219 | 103800 | 464021115 | 4945 | 4935 | 4945 | 4935 | 32 |
| 615 | 20240219 | 103700 | 463863175 | 4935 | 4945 | 4945 | 4935 | 109 |
| 616 | 20240219 | 103600 | 463324665 | 4940 | 4935 | 4940 | 4935 | 26 |
| 617 | 20240219 | 103500 | 463196305 | 4935 | 4935 | 4935 | 4935 | 8 |
| 618 | 20240219 | 103400 | 463156825 | 4935 | 4935 | 4935 | 4935 | 119 |
| 619 | 20240219 | 103300 | 462569560 | 4945 | 4945 | 4950 | 4935 | 9 |
| 620 | 20240219 | 103200 | 462525060 | 4935 | 4935 | 4935 | 4935 | 0 |
| 621 | 20240219 | 103100 | 462525060 | 4935 | 4935 | 4935 | 4935 | 161 |
| 622 | 20240219 | 103000 | 461730525 | 4950 | 4945 | 4950 | 4945 | 11 |
| 623 | 20240219 | 102900 | 461676120 | 4935 | 4940 | 4940 | 4935 | 411 |
| 624 | 20240219 | 102800 | 459646835 | 4935 | 4935 | 4935 | 4935 | 11 |
| 625 | 20240219 | 102700 | 459592550 | 4950 | 4935 | 4950 | 4935 | 11 |
| 626 | 20240219 | 102600 | 459538240 | 4935 | 4935 | 4935 | 4935 | 257 |
| 627 | 20240219 | 102500 | 458269945 | 4935 | 4935 | 4935 | 4935 | 4 |
| 628 | 20240219 | 102400 | 458250205 | 4935 | 4930 | 4950 | 4930 | 5 |
| 629 | 20240219 | 102300 | 458225510 | 4955 | 4945 | 4960 | 4930 | 120 |
| 630 | 20240219 | 102200 | 457631625 | 4935 | 4935 | 4935 | 4935 | 1255 |
| 631 | 20240219 | 102100 | 451438200 | 4940 | 4940 | 4940 | 4940 | 0 |
| 632 | 20240219 | 102000 | 451438200 | 4940 | 4930 | 4940 | 4925 | 982 |
| 633 | 20240219 | 101900 | 446593545 | 4920 | 4930 | 4930 | 4920 | 1000 |
| 634 | 20240219 | 101800 | 441671000 | 4930 | 4930 | 4930 | 4930 | 0 |
| 635 | 20240219 | 101700 | 441671000 | 4930 | 4930 | 4930 | 4930 | 201 |
| 636 | 20240219 | 101600 | 440680070 | 4920 | 4920 | 4920 | 4920 | 1 |
| 637 | 20240219 | 101500 | 440675150 | 4915 | 4920 | 4920 | 4915 | 100 |
| 638 | 20240219 | 101400 | 440183175 | 4920 | 4950 | 4950 | 4920 | 1018 |
| 639 | 20240219 | 101300 | 435174555 | 4920 | 4925 | 4930 | 4920 | 2026 |
| 640 | 20240219 | 101200 | 425195485 | 4920 | 4925 | 4925 | 4920 | 238 |
| 641 | 20240219 | 101100 | 424023485 | 4925 | 4920 | 4925 | 4920 | 1083 |
| 642 | 20240219 | 101000 | 418693715 | 4925 | 4935 | 4935 | 4920 | 4014 |
| 643 | 20240219 | 100900 | 398912475 | 4935 | 4935 | 4935 | 4935 | 123 |
| 644 | 20240219 | 100800 | 398305470 | 4935 | 4940 | 4940 | 4935 | 1243 |
| 645 | 20240219 | 100700 | 392170795 | 4940 | 4955 | 4955 | 4940 | 353 |
| 646 | 20240219 | 100600 | 390424745 | 4960 | 4960 | 4960 | 4960 | 42 |
| 647 | 20240219 | 100500 | 390216425 | 4960 | 4960 | 4960 | 4960 | 2 |
| 648 | 20240219 | 100400 | 390206505 | 4960 | 4960 | 4960 | 4960 | 0 |
| 649 | 20240219 | 100300 | 390206505 | 4960 | 4955 | 4960 | 4955 | 112 |
| 650 | 20240219 | 100200 | 389651020 | 4955 | 4955 | 4955 | 4955 | 493 |
| 651 | 20240219 | 100100 | 387208205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 652 | 20240219 | 100000 | 387208205 | 4960 | 4955 | 4960 | 4955 | 202 |
| 653 | 20240219 | 095900 | 386207290 | 4960 | 4960 | 4960 | 4960 | 83 |
| 654 | 20240219 | 095800 | 385795610 | 4965 | 4955 | 4965 | 4955 | 70 |
| 655 | 20240219 | 095700 | 385448170 | 4965 | 4965 | 4965 | 4955 | 65 |
| 656 | 20240219 | 095600 | 385125650 | 4960 | 4965 | 4965 | 4960 | 118 |
| 657 | 20240219 | 095500 | 384540280 | 4965 | 4960 | 4965 | 4960 | 1930 |
| 658 | 20240219 | 095400 | 374967450 | 4965 | 4965 | 4965 | 4965 | 0 |
| 659 | 20240219 | 095300 | 374967450 | 4965 | 4960 | 4970 | 4960 | 1502 |
| 660 | 20240219 | 095200 | 367511325 | 4955 | 4955 | 4955 | 4955 | 392 |
| 661 | 20240219 | 095100 | 365568965 | 4935 | 4955 | 4955 | 4935 | 274 |
| 662 | 20240219 | 095000 | 364216715 | 4955 | 4940 | 4955 | 4935 | 252 |
| 663 | 20240219 | 094900 | 362972980 | 4955 | 4955 | 4955 | 4955 | 0 |
| 664 | 20240219 | 094800 | 362972980 | 4955 | 4950 | 4955 | 4950 | 5 |
| 665 | 20240219 | 094700 | 362948220 | 4955 | 4955 | 4955 | 4955 | 103 |
| 666 | 20240219 | 094600 | 362437855 | 4960 | 4960 | 4960 | 4930 | 1150 |
| 667 | 20240219 | 094500 | 356768265 | 4960 | 4960 | 4960 | 4960 | 6 |
| 668 | 20240219 | 094400 | 356738505 | 4960 | 4940 | 4960 | 4930 | 778 |
| 669 | 20240219 | 094300 | 352894835 | 4940 | 4935 | 4940 | 4935 | 281 |
| 670 | 20240219 | 094200 | 351508040 | 4935 | 4935 | 4935 | 4930 | 595 |
| 671 | 20240219 | 094100 | 348573840 | 4940 | 4935 | 4940 | 4935 | 526 |
| 672 | 20240219 | 094000 | 345978015 | 4935 | 4935 | 4935 | 4935 | 1 |
| 673 | 20240219 | 093900 | 345973080 | 4945 | 4945 | 4945 | 4935 | 133 |
| 674 | 20240219 | 093800 | 345316425 | 4945 | 4935 | 4950 | 4935 | 64 |
| 675 | 20240219 | 093700 | 345000465 | 4935 | 4940 | 4940 | 4935 | 202 |
| 676 | 20240219 | 093600 | 344002595 | 4940 | 4940 | 4940 | 4940 | 695 |
| 677 | 20240219 | 093500 | 340569295 | 4950 | 4950 | 4950 | 4950 | 101 |
| 678 | 20240219 | 093400 | 340069345 | 4950 | 4940 | 4950 | 4940 | 10 |
| 679 | 20240219 | 093300 | 340019925 | 4960 | 4960 | 4960 | 4960 | 16 |
| 680 | 20240219 | 093200 | 339940565 | 4955 | 4935 | 4955 | 4935 | 3111 |
| 681 | 20240219 | 093100 | 324575570 | 4920 | 4935 | 4935 | 4920 | 122 |
| 682 | 20240219 | 093000 | 323975300 | 4935 | 4930 | 4940 | 4920 | 947 |
| 683 | 20240219 | 092900 | 319312700 | 4930 | 4925 | 4930 | 4920 | 2052 |
| 684 | 20240219 | 092800 | 309216490 | 4930 | 4940 | 4940 | 4920 | 493 |
| 685 | 20240219 | 092700 | 306788390 | 4940 | 4945 | 4955 | 4915 | 239 |
| 686 | 20240219 | 092600 | 305607560 | 4915 | 4935 | 4955 | 4910 | 2780 |
| 687 | 20240219 | 092500 | 291923325 | 4960 | 4945 | 4960 | 4930 | 266 |
| 688 | 20240219 | 092400 | 290611440 | 4930 | 4925 | 4930 | 4925 | 3216 |
| 689 | 20240219 | 092300 | 274758040 | 4925 | 4945 | 4945 | 4925 | 2272 |
| 690 | 20240219 | 092200 | 263543760 | 4940 | 4945 | 4955 | 4940 | 603 |
| 691 | 20240219 | 092100 | 260562340 | 4955 | 4950 | 4960 | 4950 | 396 |
| 692 | 20240219 | 092000 | 258600545 | 4955 | 4950 | 4955 | 4950 | 244 |
| 693 | 20240219 | 091900 | 257392735 | 4945 | 4960 | 4960 | 4945 | 701 |
| 694 | 20240219 | 091800 | 253924355 | 4970 | 4995 | 4995 | 4970 | 5287 |
| 695 | 20240219 | 091700 | 227622050 | 4995 | 4995 | 5000 | 4980 | 3061 |
| 696 | 20240219 | 091600 | 212362255 | 5000 | 5000 | 5000 | 4995 | 20 |
| 697 | 20240219 | 091500 | 212262285 | 4990 | 4990 | 4990 | 4990 | 81 |
| 698 | 20240219 | 091400 | 211858095 | 5000 | 5000 | 5000 | 5000 | 42 |
| 699 | 20240219 | 091300 | 211648095 | 4990 | 4985 | 4995 | 4985 | 1279 |
| 700 | 20240219 | 091200 | 205260780 | 4980 | 4985 | 4995 | 4980 | 1152 |
| 701 | 20240219 | 091100 | 199523195 | 4995 | 4995 | 4995 | 4985 | 1256 |
| 702 | 20240219 | 091000 | 193251225 | 5000 | 4980 | 5000 | 4980 | 569 |
| 703 | 20240219 | 090900 | 190414685 | 4980 | 4980 | 5000 | 4975 | 272 |
| 704 | 20240219 | 090800 | 189060205 | 4990 | 4995 | 4995 | 4975 | 219 |
| 705 | 20240219 | 090700 | 187970565 | 5000 | 5000 | 5000 | 4975 | 2503 |
| 706 | 20240219 | 090600 | 175497845 | 5010 | 4995 | 5010 | 4995 | 1131 |
| 707 | 20240219 | 090500 | 169839770 | 5020 | 5040 | 5040 | 4970 | 5717 |
| 708 | 20240219 | 090400 | 141312370 | 5030 | 5050 | 5060 | 5020 | 3749 |
| 709 | 20240219 | 090300 | 122398550 | 5070 | 5030 | 5080 | 5030 | 11459 |
| 710 | 20240219 | 090200 | 64419560 | 5040 | 5020 | 5050 | 4990 | 5065 |
| 711 | 20240219 | 090100 | 38890000 | 5030 | 4945 | 5030 | 4945 | 2876 |
| 712 | 20240219 | 090000 | 24558900 | 4970 | 5030 | 5030 | 4950 | 4903 |