33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 201200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 7371 |
| 3 | 20240219 | 201100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20240219 | 201000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20240219 | 200900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20240219 | 200800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20240219 | 200700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20240219 | 200600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20240219 | 200500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20240219 | 200400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20240219 | 200300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20240219 | 200200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20240219 | 200100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20240219 | 200000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20240219 | 195900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20240219 | 195800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20240219 | 195700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20240219 | 195600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20240219 | 195500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20240219 | 195400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20240219 | 195300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20240219 | 195200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20240219 | 195100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20240219 | 195000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20240219 | 194900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20240219 | 194800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20240219 | 194700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20240219 | 194600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20240219 | 194500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20240219 | 194400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20240219 | 194300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20240219 | 194200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 7371 |
| 33 | 20240219 | 194100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20240219 | 194000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20240219 | 193900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20240219 | 193800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20240219 | 193700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20240219 | 193600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20240219 | 193500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20240219 | 193400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20240219 | 193300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20240219 | 193200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20240219 | 193100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20240219 | 193000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20240219 | 192900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20240219 | 192800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20240219 | 192700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20240219 | 192600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20240219 | 192500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20240219 | 192400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20240219 | 192300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20240219 | 192200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20240219 | 192100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20240219 | 192000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20240219 | 191900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20240219 | 191800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20240219 | 191700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20240219 | 191600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20240219 | 191500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20240219 | 191400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20240219 | 191300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20240219 | 191200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 7371 |
| 63 | 20240219 | 191100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20240219 | 191000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20240219 | 190900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20240219 | 190800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20240219 | 190700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20240219 | 190600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20240219 | 190500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20240219 | 190400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20240219 | 190300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20240219 | 190200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20240219 | 190100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20240219 | 190000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20240219 | 185900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20240219 | 185800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20240219 | 185700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20240219 | 185600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20240219 | 185500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20240219 | 185400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20240219 | 185300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20240219 | 185200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20240219 | 185100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20240219 | 185000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20240219 | 184900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20240219 | 184800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20240219 | 184700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20240219 | 184600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20240219 | 184500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20240219 | 184400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20240219 | 184300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20240219 | 184200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 7371 |
| 93 | 20240219 | 184100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20240219 | 184000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20240219 | 183900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20240219 | 183800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20240219 | 183700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20240219 | 183600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20240219 | 183500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20240219 | 183400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20240219 | 183300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20240219 | 183200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20240219 | 183100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20240219 | 183000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20240219 | 182900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20240219 | 182800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20240219 | 182700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20240219 | 182600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20240219 | 182500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20240219 | 182400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20240219 | 182300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20240219 | 182200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20240219 | 182100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20240219 | 182000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20240219 | 181900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20240219 | 181800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20240219 | 181700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20240219 | 181600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20240219 | 181500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20240219 | 181400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20240219 | 181300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20240219 | 181200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 7371 |
| 123 | 20240219 | 181100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20240219 | 181000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20240219 | 180900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20240219 | 180800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20240219 | 180700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20240219 | 180600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20240219 | 180500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20240219 | 180400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20240219 | 180300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20240219 | 180200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20240219 | 180100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20240219 | 180000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20240219 | 175900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20240219 | 175800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20240219 | 175700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20240219 | 175600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20240219 | 175500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20240219 | 175400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20240219 | 175300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20240219 | 175200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20240219 | 175100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20240219 | 175000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20240219 | 174900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20240219 | 174800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20240219 | 174700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20240219 | 174600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20240219 | 174500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20240219 | 174400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20240219 | 174300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20240219 | 174200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 7371 |
| 153 | 20240219 | 174100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20240219 | 174000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20240219 | 173900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20240219 | 173800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20240219 | 173700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20240219 | 173600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20240219 | 173500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20240219 | 173400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20240219 | 173300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20240219 | 173200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20240219 | 173100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20240219 | 173000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20240219 | 172900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20240219 | 172800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20240219 | 172700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20240219 | 172600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20240219 | 172500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20240219 | 172400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20240219 | 172300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20240219 | 172200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20240219 | 172100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20240219 | 172000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20240219 | 171900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20240219 | 171800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20240219 | 171700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20240219 | 171600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20240219 | 171500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20240219 | 171400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20240219 | 171300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20240219 | 171200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 7371 |
| 183 | 20240219 | 171100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20240219 | 171000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20240219 | 170900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20240219 | 170800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20240219 | 170700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20240219 | 170600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20240219 | 170500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20240219 | 170400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20240219 | 170300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20240219 | 170200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20240219 | 170100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20240219 | 170000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20240219 | 165900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20240219 | 165800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20240219 | 165700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20240219 | 165600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20240219 | 165500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20240219 | 165400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20240219 | 165300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20240219 | 165200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20240219 | 165100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20240219 | 165000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20240219 | 164900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20240219 | 164800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20240219 | 164700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20240219 | 164600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20240219 | 164500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20240219 | 164400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20240219 | 164300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20240219 | 164200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 7371 |
| 213 | 20240219 | 164100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20240219 | 164000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20240219 | 163900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20240219 | 163800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20240219 | 163700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20240219 | 163600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20240219 | 163500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20240219 | 163400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20240219 | 163300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20240219 | 163200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20240219 | 163100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20240219 | 163000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20240219 | 162900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 226 | 20240219 | 162800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 227 | 20240219 | 162700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 228 | 20240219 | 162600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 229 | 20240219 | 162500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 230 | 20240219 | 162400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20240219 | 162300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 232 | 20240219 | 162200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 233 | 20240219 | 162100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 234 | 20240219 | 162000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 235 | 20240219 | 161900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 236 | 20240219 | 161800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 237 | 20240219 | 161700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 238 | 20240219 | 161600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 239 | 20240219 | 161500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 240 | 20240219 | 161400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 241 | 20240219 | 161300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 242 | 20240219 | 161200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 7371 |
| 243 | 20240219 | 161100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 244 | 20240219 | 161000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 245 | 20240219 | 160900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 246 | 20240219 | 160800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 247 | 20240219 | 160700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 248 | 20240219 | 160600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 249 | 20240219 | 160500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 250 | 20240219 | 160400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 251 | 20240219 | 160300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 252 | 20240219 | 160200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 253 | 20240219 | 160100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 254 | 20240219 | 160000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 255 | 20240219 | 155900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 256 | 20240219 | 155800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 257 | 20240219 | 155700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 258 | 20240219 | 155600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 259 | 20240219 | 155500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 260 | 20240219 | 155400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 261 | 20240219 | 155300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 262 | 20240219 | 155200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 263 | 20240219 | 155100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 264 | 20240219 | 155000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 265 | 20240219 | 154900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 266 | 20240219 | 154800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 267 | 20240219 | 154700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 268 | 20240219 | 154600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 269 | 20240219 | 154500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 270 | 20240219 | 154400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 271 | 20240219 | 154300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 272 | 20240219 | 154200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 7371 |
| 273 | 20240219 | 154100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 274 | 20240219 | 154000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 275 | 20240219 | 153900 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 276 | 20240219 | 153800 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 277 | 20240219 | 153700 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 278 | 20240219 | 153600 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 279 | 20240219 | 153500 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 280 | 20240219 | 153400 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 281 | 20240219 | 153300 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 282 | 20240219 | 153200 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 283 | 20240219 | 153100 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 0 |
| 284 | 20240219 | 153000 | 1657341550 | 4415 | 4415 | 4415 | 4415 | 7371 |
| 285 | 20240219 | 152900 | 1624798585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 286 | 20240219 | 152800 | 1624798585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 287 | 20240219 | 152700 | 1624798585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 288 | 20240219 | 152600 | 1624798585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 289 | 20240219 | 152500 | 1624798585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 290 | 20240219 | 152400 | 1624798585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 291 | 20240219 | 152300 | 1624798585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 292 | 20240219 | 152200 | 1624798585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 293 | 20240219 | 152100 | 1624798585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 294 | 20240219 | 152000 | 1624798585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 295 | 20240219 | 151900 | 1624798585 | 4415 | 4415 | 4420 | 4415 | 1948 |
| 296 | 20240219 | 151800 | 1616193585 | 4415 | 4415 | 4415 | 4410 | 1946 |
| 297 | 20240219 | 151700 | 1607606715 | 4410 | 4415 | 4415 | 4410 | 731 |
| 298 | 20240219 | 151600 | 1604379985 | 4415 | 4410 | 4415 | 4410 | 5270 |
| 299 | 20240219 | 151500 | 1581119275 | 4410 | 4415 | 4415 | 4410 | 1400 |
| 300 | 20240219 | 151400 | 1574938410 | 4410 | 4420 | 4420 | 4410 | 789 |
| 301 | 20240219 | 151300 | 1571453910 | 4415 | 4420 | 4420 | 4415 | 1410 |
| 302 | 20240219 | 151200 | 1565223710 | 4425 | 4420 | 4425 | 4415 | 764 |
| 303 | 20240219 | 151100 | 1561844830 | 4420 | 4420 | 4420 | 4420 | 1710 |
| 304 | 20240219 | 151000 | 1554286630 | 4420 | 4430 | 4430 | 4410 | 1181 |
| 305 | 20240219 | 150900 | 1549063095 | 4430 | 4425 | 4430 | 4425 | 800 |
| 306 | 20240219 | 150800 | 1545521660 | 4430 | 4415 | 4430 | 4415 | 1685 |
| 307 | 20240219 | 150700 | 1538071625 | 4420 | 4420 | 4425 | 4420 | 714 |
| 308 | 20240219 | 150600 | 1534913245 | 4430 | 4430 | 4430 | 4430 | 1046 |
| 309 | 20240219 | 150500 | 1530279465 | 4430 | 4420 | 4430 | 4420 | 1035 |
| 310 | 20240219 | 150400 | 1525698850 | 4420 | 4415 | 4420 | 4415 | 508 |
| 311 | 20240219 | 150300 | 1523453520 | 4425 | 4420 | 4425 | 4420 | 1000 |
| 312 | 20240219 | 150200 | 1519031440 | 4420 | 4415 | 4425 | 4415 | 619 |
| 313 | 20240219 | 150100 | 1516292955 | 4425 | 4420 | 4425 | 4415 | 1692 |
| 314 | 20240219 | 150000 | 1508811590 | 4420 | 4425 | 4425 | 4420 | 1456 |
| 315 | 20240219 | 145900 | 1502369395 | 4420 | 4420 | 4425 | 4420 | 1440 |
| 316 | 20240219 | 145800 | 1496001985 | 4425 | 4410 | 4425 | 4405 | 1354 |
| 317 | 20240219 | 145700 | 1490018605 | 4425 | 4420 | 4425 | 4420 | 1024 |
| 318 | 20240219 | 145600 | 1485491590 | 4420 | 4415 | 4420 | 4415 | 700 |
| 319 | 20240219 | 145500 | 1482398490 | 4415 | 4410 | 4415 | 4405 | 1503 |
| 320 | 20240219 | 145400 | 1475770665 | 4405 | 4415 | 4415 | 4405 | 640 |
| 321 | 20240219 | 145300 | 1472945915 | 4410 | 4405 | 4410 | 4405 | 1008 |
| 322 | 20240219 | 145200 | 1468502525 | 4405 | 4405 | 4405 | 4405 | 364 |
| 323 | 20240219 | 145100 | 1466899105 | 4400 | 4405 | 4405 | 4400 | 255 |
| 324 | 20240219 | 145000 | 1465776330 | 4410 | 4400 | 4410 | 4400 | 51 |
| 325 | 20240219 | 144900 | 1465551920 | 4400 | 4400 | 4400 | 4400 | 103 |
| 326 | 20240219 | 144800 | 1465098720 | 4400 | 4405 | 4405 | 4400 | 131 |
| 327 | 20240219 | 144700 | 1464521900 | 4405 | 4405 | 4405 | 4405 | 3 |
| 328 | 20240219 | 144600 | 1464508685 | 4405 | 4405 | 4405 | 4405 | 0 |
| 329 | 20240219 | 144500 | 1464508685 | 4405 | 4405 | 4405 | 4405 | 413 |
| 330 | 20240219 | 144400 | 1462689420 | 4405 | 4405 | 4405 | 4405 | 242 |
| 331 | 20240219 | 144300 | 1461623410 | 4405 | 4405 | 4405 | 4405 | 3 |
| 332 | 20240219 | 144200 | 1461610195 | 4410 | 4410 | 4410 | 4410 | 9 |
| 333 | 20240219 | 144100 | 1461570505 | 4410 | 4405 | 4410 | 4405 | 668 |
| 334 | 20240219 | 144000 | 1458627815 | 4405 | 4415 | 4415 | 4405 | 107 |
| 335 | 20240219 | 143900 | 1458156380 | 4405 | 4400 | 4410 | 4400 | 602 |
| 336 | 20240219 | 143800 | 1455502175 | 4405 | 4405 | 4405 | 4405 | 30 |
| 337 | 20240219 | 143700 | 1455370025 | 4405 | 4405 | 4405 | 4405 | 0 |
| 338 | 20240219 | 143600 | 1455370025 | 4405 | 4405 | 4405 | 4405 | 0 |
| 339 | 20240219 | 143500 | 1455370025 | 4405 | 4395 | 4405 | 4395 | 141 |
| 340 | 20240219 | 143400 | 1454749100 | 4395 | 4400 | 4400 | 4395 | 1449 |
| 341 | 20240219 | 143300 | 1448374085 | 4400 | 4400 | 4400 | 4400 | 143 |
| 342 | 20240219 | 143200 | 1447744885 | 4405 | 4410 | 4410 | 4405 | 842 |
| 343 | 20240219 | 143100 | 1444035870 | 4405 | 4405 | 4405 | 4405 | 132 |
| 344 | 20240219 | 143000 | 1443454410 | 4410 | 4410 | 4410 | 4410 | 0 |
| 345 | 20240219 | 142900 | 1443454410 | 4410 | 4410 | 4410 | 4405 | 2026 |
| 346 | 20240219 | 142800 | 1434519865 | 4415 | 4415 | 4415 | 4415 | 2 |
| 347 | 20240219 | 142700 | 1434511035 | 4415 | 4410 | 4415 | 4410 | 416 |
| 348 | 20240219 | 142600 | 1432675010 | 4415 | 4420 | 4420 | 4415 | 209 |
| 349 | 20240219 | 142500 | 1431751980 | 4430 | 4430 | 4430 | 4430 | 11 |
| 350 | 20240219 | 142400 | 1431703250 | 4435 | 4420 | 4435 | 4420 | 5139 |
| 351 | 20240219 | 142300 | 1408938900 | 4420 | 4415 | 4420 | 4415 | 1986 |
| 352 | 20240219 | 142200 | 1400163200 | 4415 | 4420 | 4420 | 4415 | 700 |
| 353 | 20240219 | 142100 | 1397069700 | 4420 | 4420 | 4430 | 4420 | 5014 |
| 354 | 20240219 | 142000 | 1374863865 | 4420 | 4405 | 4425 | 4405 | 4849 |
| 355 | 20240219 | 141900 | 1353432845 | 4400 | 4385 | 4400 | 4385 | 2415 |
| 356 | 20240219 | 141800 | 1342818040 | 4380 | 4380 | 4380 | 4380 | 0 |
| 357 | 20240219 | 141700 | 1342818040 | 4380 | 4380 | 4380 | 4380 | 20 |
| 358 | 20240219 | 141600 | 1342730440 | 4380 | 4380 | 4380 | 4380 | 272 |
| 359 | 20240219 | 141500 | 1341539080 | 4390 | 4390 | 4390 | 4385 | 650 |
| 360 | 20240219 | 141400 | 1338686880 | 4390 | 4390 | 4390 | 4385 | 287 |
| 361 | 20240219 | 141300 | 1337427040 | 4390 | 4390 | 4390 | 4390 | 17 |
| 362 | 20240219 | 141200 | 1337352410 | 4390 | 4390 | 4390 | 4390 | 3 |
| 363 | 20240219 | 141100 | 1337339240 | 4395 | 4395 | 4395 | 4395 | 367 |
| 364 | 20240219 | 141000 | 1335726275 | 4395 | 4395 | 4395 | 4395 | 75 |
| 365 | 20240219 | 140900 | 1335396650 | 4395 | 4395 | 4395 | 4395 | 3 |
| 366 | 20240219 | 140800 | 1335383465 | 4395 | 4395 | 4395 | 4395 | 16 |
| 367 | 20240219 | 140700 | 1335313145 | 4395 | 4400 | 4400 | 4395 | 103 |
| 368 | 20240219 | 140600 | 1334859960 | 4400 | 4400 | 4400 | 4395 | 22 |
| 369 | 20240219 | 140500 | 1334763245 | 4395 | 4395 | 4395 | 4395 | 83 |
| 370 | 20240219 | 140400 | 1334398460 | 4395 | 4395 | 4395 | 4395 | 100 |
| 371 | 20240219 | 140300 | 1333958960 | 4400 | 4405 | 4405 | 4400 | 5234 |
| 372 | 20240219 | 140200 | 1310926230 | 4405 | 4405 | 4405 | 4405 | 134 |
| 373 | 20240219 | 140100 | 1310335960 | 4405 | 4405 | 4405 | 4405 | 30 |
| 374 | 20240219 | 140000 | 1310203810 | 4410 | 4410 | 4410 | 4405 | 39 |
| 375 | 20240219 | 135900 | 1310031835 | 4405 | 4400 | 4405 | 4400 | 702 |
| 376 | 20240219 | 135800 | 1306939645 | 4400 | 4405 | 4405 | 4400 | 623 |
| 377 | 20240219 | 135700 | 1304195665 | 4410 | 4405 | 4410 | 4405 | 45 |
| 378 | 20240219 | 135600 | 1303997435 | 4420 | 4420 | 4420 | 4420 | 0 |
| 379 | 20240219 | 135500 | 1303997435 | 4420 | 4415 | 4425 | 4415 | 1200 |
| 380 | 20240219 | 135400 | 1298689295 | 4425 | 4410 | 4425 | 4380 | 6582 |
| 381 | 20240219 | 135300 | 1269677065 | 4415 | 4385 | 4415 | 4385 | 5001 |
| 382 | 20240219 | 135200 | 1247628690 | 4375 | 4380 | 4385 | 4375 | 153 |
| 383 | 20240219 | 135100 | 1246958715 | 4375 | 4385 | 4385 | 4375 | 2045 |
| 384 | 20240219 | 135000 | 1238005565 | 4390 | 4390 | 4395 | 4390 | 211 |
| 385 | 20240219 | 134900 | 1237079270 | 4395 | 4395 | 4395 | 4390 | 1266 |
| 386 | 20240219 | 134800 | 1231515400 | 4405 | 4400 | 4405 | 4395 | 5630 |
| 387 | 20240219 | 134700 | 1206739405 | 4405 | 4405 | 4410 | 4405 | 1982 |
| 388 | 20240219 | 134600 | 1198005695 | 4405 | 4405 | 4405 | 4405 | 43 |
| 389 | 20240219 | 134500 | 1197816280 | 4405 | 4405 | 4405 | 4405 | 618 |
| 390 | 20240219 | 134400 | 1195093990 | 4405 | 4405 | 4405 | 4405 | 64 |
| 391 | 20240219 | 134300 | 1194812070 | 4410 | 4410 | 4410 | 4410 | 502 |
| 392 | 20240219 | 134200 | 1192598250 | 4405 | 4405 | 4405 | 4405 | 71 |
| 393 | 20240219 | 134100 | 1192285495 | 4405 | 4405 | 4405 | 4405 | 51 |
| 394 | 20240219 | 134000 | 1192060840 | 4410 | 4410 | 4410 | 4410 | 182 |
| 395 | 20240219 | 133900 | 1191258220 | 4410 | 4410 | 4410 | 4410 | 582 |
| 396 | 20240219 | 133800 | 1188691600 | 4420 | 4415 | 4420 | 4410 | 37 |
| 397 | 20240219 | 133700 | 1188528205 | 4410 | 4405 | 4420 | 4405 | 1930 |
| 398 | 20240219 | 133600 | 1180014055 | 4405 | 4410 | 4415 | 4405 | 318 |
| 399 | 20240219 | 133500 | 1178612670 | 4410 | 4410 | 4410 | 4405 | 241 |
| 400 | 20240219 | 133400 | 1177549875 | 4405 | 4410 | 4415 | 4400 | 2733 |
| 401 | 20240219 | 133300 | 1165510020 | 4400 | 4430 | 4430 | 4400 | 5730 |
| 402 | 20240219 | 133200 | 1140205350 | 4425 | 4440 | 4440 | 4425 | 3526 |
| 403 | 20240219 | 133100 | 1124589685 | 4440 | 4435 | 4445 | 4435 | 10260 |
| 404 | 20240219 | 133000 | 1079057105 | 4430 | 4420 | 4435 | 4415 | 6201 |
| 405 | 20240219 | 132900 | 1051605965 | 4420 | 4425 | 4425 | 4410 | 1285 |
| 406 | 20240219 | 132800 | 1045930130 | 4420 | 4415 | 4420 | 4405 | 5494 |
| 407 | 20240219 | 132700 | 1021672205 | 4415 | 4415 | 4415 | 4410 | 947 |
| 408 | 20240219 | 132600 | 1017491700 | 4415 | 4400 | 4420 | 4395 | 6288 |
| 409 | 20240219 | 132500 | 989799565 | 4400 | 4390 | 4400 | 4380 | 12826 |
| 410 | 20240219 | 132400 | 933454395 | 4390 | 4380 | 4400 | 4380 | 17692 |
| 411 | 20240219 | 132300 | 855826695 | 4380 | 4370 | 4380 | 4360 | 5688 |
| 412 | 20240219 | 132200 | 830948695 | 4370 | 4350 | 4370 | 4350 | 4802 |
| 413 | 20240219 | 132100 | 810010920 | 4350 | 4330 | 4350 | 4330 | 2905 |
| 414 | 20240219 | 132000 | 797391465 | 4325 | 4325 | 4325 | 4325 | 80 |
| 415 | 20240219 | 131900 | 797045465 | 4340 | 4335 | 4340 | 4325 | 1385 |
| 416 | 20240219 | 131800 | 791043495 | 4335 | 4320 | 4335 | 4320 | 1656 |
| 417 | 20240219 | 131700 | 783879455 | 4330 | 4330 | 4330 | 4330 | 1 |
| 418 | 20240219 | 131600 | 783875125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 419 | 20240219 | 131500 | 783875125 | 4330 | 4330 | 4330 | 4330 | 88 |
| 420 | 20240219 | 131400 | 783494085 | 4330 | 4335 | 4340 | 4330 | 2001 |
| 421 | 20240219 | 131300 | 774817720 | 4340 | 4335 | 4340 | 4335 | 260 |
| 422 | 20240219 | 131200 | 773689370 | 4335 | 4340 | 4340 | 4335 | 110 |
| 423 | 20240219 | 131100 | 773212020 | 4340 | 4340 | 4345 | 4340 | 747 |
| 424 | 20240219 | 131000 | 769970030 | 4345 | 4345 | 4345 | 4345 | 0 |
| 425 | 20240219 | 130900 | 769970030 | 4345 | 4340 | 4345 | 4340 | 906 |
| 426 | 20240219 | 130800 | 766033650 | 4340 | 4335 | 4340 | 4335 | 2382 |
| 427 | 20240219 | 130700 | 755707670 | 4335 | 4330 | 4335 | 4330 | 1184 |
| 428 | 20240219 | 130600 | 750578110 | 4325 | 4315 | 4325 | 4315 | 3193 |
| 429 | 20240219 | 130500 | 736793195 | 4315 | 4310 | 4315 | 4310 | 4613 |
| 430 | 20240219 | 130400 | 716908070 | 4305 | 4300 | 4305 | 4300 | 450 |
| 431 | 20240219 | 130300 | 714971885 | 4305 | 4305 | 4305 | 4305 | 2 |
| 432 | 20240219 | 130200 | 714963275 | 4300 | 4295 | 4300 | 4295 | 268 |
| 433 | 20240219 | 130100 | 713810945 | 4300 | 4300 | 4300 | 4300 | 90 |
| 434 | 20240219 | 130000 | 713423945 | 4300 | 4300 | 4305 | 4300 | 660 |
| 435 | 20240219 | 125900 | 710583170 | 4305 | 4305 | 4305 | 4305 | 100 |
| 436 | 20240219 | 125800 | 710152670 | 4300 | 4300 | 4300 | 4300 | 68 |
| 437 | 20240219 | 125700 | 709860270 | 4295 | 4295 | 4295 | 4295 | 0 |
| 438 | 20240219 | 125600 | 709860270 | 4295 | 4295 | 4295 | 4295 | 8 |
| 439 | 20240219 | 125500 | 709825910 | 4295 | 4295 | 4295 | 4295 | 0 |
| 440 | 20240219 | 125400 | 709825910 | 4295 | 4295 | 4295 | 4295 | 100 |
| 441 | 20240219 | 125300 | 709396410 | 4300 | 4300 | 4300 | 4300 | 0 |
| 442 | 20240219 | 125200 | 709396410 | 4300 | 4300 | 4300 | 4300 | 10 |
| 443 | 20240219 | 125100 | 709353410 | 4305 | 4305 | 4305 | 4305 | 58 |
| 444 | 20240219 | 125000 | 709103720 | 4305 | 4305 | 4310 | 4305 | 314 |
| 445 | 20240219 | 124900 | 707750590 | 4310 | 4310 | 4310 | 4310 | 0 |
| 446 | 20240219 | 124800 | 707750590 | 4310 | 4300 | 4310 | 4300 | 695 |
| 447 | 20240219 | 124700 | 704757655 | 4295 | 4295 | 4295 | 4295 | 0 |
| 448 | 20240219 | 124600 | 704757655 | 4295 | 4295 | 4295 | 4295 | 34 |
| 449 | 20240219 | 124500 | 704611625 | 4295 | 4300 | 4300 | 4295 | 4 |
| 450 | 20240219 | 124400 | 704594440 | 4295 | 4295 | 4295 | 4295 | 7 |
| 451 | 20240219 | 124300 | 704564375 | 4300 | 4295 | 4300 | 4295 | 80 |
| 452 | 20240219 | 124200 | 704220770 | 4295 | 4295 | 4295 | 4295 | 16 |
| 453 | 20240219 | 124100 | 704152050 | 4295 | 4295 | 4295 | 4295 | 29 |
| 454 | 20240219 | 124000 | 704027495 | 4295 | 4295 | 4295 | 4295 | 11 |
| 455 | 20240219 | 123900 | 703980250 | 4300 | 4300 | 4300 | 4300 | 0 |
| 456 | 20240219 | 123800 | 703980250 | 4300 | 4300 | 4305 | 4300 | 11 |
| 457 | 20240219 | 123700 | 703932945 | 4295 | 4295 | 4295 | 4295 | 0 |
| 458 | 20240219 | 123600 | 703932945 | 4295 | 4295 | 4295 | 4295 | 14 |
| 459 | 20240219 | 123500 | 703872815 | 4300 | 4300 | 4300 | 4300 | 1 |
| 460 | 20240219 | 123400 | 703868515 | 4295 | 4295 | 4295 | 4295 | 19 |
| 461 | 20240219 | 123300 | 703786910 | 4305 | 4305 | 4305 | 4305 | 0 |
| 462 | 20240219 | 123200 | 703786910 | 4305 | 4305 | 4305 | 4305 | 500 |
| 463 | 20240219 | 123100 | 701634410 | 4305 | 4300 | 4305 | 4300 | 392 |
| 464 | 20240219 | 123000 | 699946955 | 4300 | 4290 | 4300 | 4290 | 2 |
| 465 | 20240219 | 122900 | 699938365 | 4305 | 4285 | 4305 | 4285 | 272 |
| 466 | 20240219 | 122800 | 698768595 | 4300 | 4300 | 4300 | 4300 | 0 |
| 467 | 20240219 | 122700 | 698768595 | 4300 | 4300 | 4300 | 4300 | 0 |
| 468 | 20240219 | 122600 | 698768595 | 4300 | 4300 | 4300 | 4300 | 0 |
| 469 | 20240219 | 122500 | 698768595 | 4300 | 4300 | 4300 | 4300 | 0 |
| 470 | 20240219 | 122400 | 698768595 | 4300 | 4290 | 4300 | 4290 | 233 |
| 471 | 20240219 | 122300 | 697766880 | 4285 | 4285 | 4285 | 4285 | 18 |
| 472 | 20240219 | 122200 | 697689750 | 4280 | 4280 | 4285 | 4280 | 143 |
| 473 | 20240219 | 122100 | 697077620 | 4285 | 4280 | 4285 | 4280 | 10 |
| 474 | 20240219 | 122000 | 697034810 | 4285 | 4285 | 4285 | 4285 | 1 |
| 475 | 20240219 | 121900 | 697030525 | 4285 | 4285 | 4285 | 4285 | 27 |
| 476 | 20240219 | 121800 | 696914830 | 4285 | 4285 | 4285 | 4285 | 108 |
| 477 | 20240219 | 121700 | 696452050 | 4285 | 4285 | 4285 | 4285 | 3 |
| 478 | 20240219 | 121600 | 696439195 | 4290 | 4290 | 4290 | 4290 | 173 |
| 479 | 20240219 | 121500 | 695697025 | 4290 | 4290 | 4290 | 4290 | 15 |
| 480 | 20240219 | 121400 | 695632675 | 4295 | 4295 | 4295 | 4295 | 0 |
| 481 | 20240219 | 121300 | 695632675 | 4295 | 4290 | 4295 | 4290 | 132 |
| 482 | 20240219 | 121200 | 695065795 | 4295 | 4295 | 4295 | 4295 | 500 |
| 483 | 20240219 | 121100 | 692918295 | 4295 | 4300 | 4300 | 4265 | 20625 |
| 484 | 20240219 | 121000 | 604768215 | 4305 | 4305 | 4305 | 4305 | 22 |
| 485 | 20240219 | 120900 | 604673505 | 4305 | 4300 | 4305 | 4300 | 191 |
| 486 | 20240219 | 120800 | 603851365 | 4300 | 4300 | 4300 | 4300 | 1 |
| 487 | 20240219 | 120700 | 603847065 | 4300 | 4300 | 4300 | 4300 | 16 |
| 488 | 20240219 | 120600 | 603778265 | 4300 | 4300 | 4300 | 4300 | 50 |
| 489 | 20240219 | 120500 | 603563265 | 4300 | 4300 | 4300 | 4300 | 14 |
| 490 | 20240219 | 120400 | 603503065 | 4300 | 4300 | 4300 | 4300 | 16 |
| 491 | 20240219 | 120300 | 603434265 | 4300 | 4300 | 4300 | 4300 | 16 |
| 492 | 20240219 | 120200 | 603365465 | 4300 | 4300 | 4300 | 4300 | 0 |
| 493 | 20240219 | 120100 | 603365465 | 4300 | 4300 | 4300 | 4300 | 11 |
| 494 | 20240219 | 120000 | 603318165 | 4300 | 4300 | 4300 | 4300 | 4 |
| 495 | 20240219 | 115900 | 603300965 | 4305 | 4300 | 4305 | 4300 | 48 |
| 496 | 20240219 | 115800 | 603094540 | 4305 | 4300 | 4305 | 4300 | 11 |
| 497 | 20240219 | 115700 | 603047235 | 4300 | 4300 | 4305 | 4300 | 144 |
| 498 | 20240219 | 115600 | 602428025 | 4300 | 4300 | 4300 | 4300 | 4 |
| 499 | 20240219 | 115500 | 602410825 | 4300 | 4300 | 4300 | 4300 | 42 |
| 500 | 20240219 | 115400 | 602230225 | 4300 | 4300 | 4300 | 4300 | 8 |
| 501 | 20240219 | 115300 | 602195825 | 4300 | 4300 | 4305 | 4300 | 199 |
| 502 | 20240219 | 115200 | 601339375 | 4300 | 4300 | 4300 | 4300 | 54 |
| 503 | 20240219 | 115100 | 601107175 | 4300 | 4295 | 4300 | 4295 | 36 |
| 504 | 20240219 | 115000 | 600952450 | 4295 | 4295 | 4295 | 4295 | 0 |
| 505 | 20240219 | 114900 | 600952450 | 4295 | 4295 | 4295 | 4295 | 12 |
| 506 | 20240219 | 114800 | 600900910 | 4295 | 4295 | 4295 | 4295 | 1 |
| 507 | 20240219 | 114700 | 600896615 | 4295 | 4295 | 4295 | 4295 | 16 |
| 508 | 20240219 | 114600 | 600827895 | 4295 | 4295 | 4295 | 4295 | 0 |
| 509 | 20240219 | 114500 | 600827895 | 4295 | 4295 | 4295 | 4295 | 12 |
| 510 | 20240219 | 114400 | 600776355 | 4300 | 4300 | 4300 | 4300 | 2 |
| 511 | 20240219 | 114300 | 600767755 | 4300 | 4300 | 4300 | 4295 | 1064 |
| 512 | 20240219 | 114200 | 596192625 | 4295 | 4295 | 4295 | 4295 | 0 |
| 513 | 20240219 | 114100 | 596192625 | 4295 | 4300 | 4300 | 4295 | 89 |
| 514 | 20240219 | 114000 | 595810185 | 4295 | 4295 | 4295 | 4295 | 115 |
| 515 | 20240219 | 113900 | 595316260 | 4295 | 4295 | 4295 | 4295 | 35 |
| 516 | 20240219 | 113800 | 595165935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 517 | 20240219 | 113700 | 595165935 | 4295 | 4295 | 4295 | 4295 | 300 |
| 518 | 20240219 | 113600 | 593877435 | 4290 | 4290 | 4290 | 4290 | 16 |
| 519 | 20240219 | 113500 | 593808795 | 4290 | 4290 | 4290 | 4290 | 17 |
| 520 | 20240219 | 113400 | 593735865 | 4290 | 4290 | 4290 | 4290 | 0 |
| 521 | 20240219 | 113300 | 593735865 | 4290 | 4295 | 4295 | 4290 | 14 |
| 522 | 20240219 | 113200 | 593675795 | 4290 | 4290 | 4290 | 4290 | 24 |
| 523 | 20240219 | 113100 | 593572835 | 4285 | 4285 | 4285 | 4285 | 16 |
| 524 | 20240219 | 113000 | 593504275 | 4290 | 4290 | 4290 | 4290 | 6 |
| 525 | 20240219 | 112900 | 593478535 | 4290 | 4290 | 4290 | 4290 | 1 |
| 526 | 20240219 | 112800 | 593474245 | 4280 | 4280 | 4280 | 4280 | 552 |
| 527 | 20240219 | 112700 | 591111685 | 4280 | 4285 | 4285 | 4280 | 669 |
| 528 | 20240219 | 112600 | 588245105 | 4305 | 4290 | 4305 | 4285 | 1624 |
| 529 | 20240219 | 112500 | 581282925 | 4300 | 4300 | 4300 | 4300 | 0 |
| 530 | 20240219 | 112400 | 581282925 | 4300 | 4300 | 4300 | 4300 | 0 |
| 531 | 20240219 | 112300 | 581282925 | 4300 | 4290 | 4300 | 4290 | 136 |
| 532 | 20240219 | 112200 | 580698315 | 4295 | 4295 | 4295 | 4295 | 50 |
| 533 | 20240219 | 112100 | 580483565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 534 | 20240219 | 112000 | 580483565 | 4290 | 4285 | 4290 | 4285 | 52 |
| 535 | 20240219 | 111900 | 580260500 | 4290 | 4295 | 4295 | 4290 | 13 |
| 536 | 20240219 | 111800 | 580204725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 537 | 20240219 | 111700 | 580204725 | 4300 | 4300 | 4300 | 4300 | 3 |
| 538 | 20240219 | 111600 | 580191825 | 4300 | 4285 | 4300 | 4285 | 39 |
| 539 | 20240219 | 111500 | 580024505 | 4285 | 4295 | 4295 | 4285 | 143 |
| 540 | 20240219 | 111400 | 579411075 | 4295 | 4300 | 4310 | 4295 | 40 |
| 541 | 20240219 | 111300 | 579239005 | 4300 | 4305 | 4310 | 4300 | 9094 |
| 542 | 20240219 | 111200 | 540134730 | 4305 | 4300 | 4305 | 4300 | 41 |
| 543 | 20240219 | 111100 | 539958425 | 4300 | 4300 | 4300 | 4300 | 0 |
| 544 | 20240219 | 111000 | 539958425 | 4300 | 4305 | 4305 | 4300 | 29 |
| 545 | 20240219 | 110900 | 539833660 | 4300 | 4300 | 4300 | 4300 | 3 |
| 546 | 20240219 | 110800 | 539820760 | 4300 | 4300 | 4300 | 4300 | 50 |
| 547 | 20240219 | 110700 | 539605760 | 4300 | 4300 | 4300 | 4300 | 19 |
| 548 | 20240219 | 110600 | 539524060 | 4300 | 4300 | 4305 | 4300 | 328 |
| 549 | 20240219 | 110500 | 538112160 | 4305 | 4305 | 4305 | 4305 | 0 |
| 550 | 20240219 | 110400 | 538112160 | 4305 | 4300 | 4305 | 4300 | 37 |
| 551 | 20240219 | 110300 | 537952955 | 4300 | 4305 | 4305 | 4300 | 5488 |
| 552 | 20240219 | 110200 | 514339155 | 4310 | 4305 | 4310 | 4305 | 26 |
| 553 | 20240219 | 110100 | 514227215 | 4305 | 4310 | 4310 | 4305 | 4 |
| 554 | 20240219 | 110000 | 514209990 | 4305 | 4305 | 4305 | 4305 | 339 |
| 555 | 20240219 | 105900 | 512750595 | 4310 | 4310 | 4315 | 4310 | 83 |
| 556 | 20240219 | 105800 | 512392860 | 4310 | 4310 | 4310 | 4310 | 11 |
| 557 | 20240219 | 105700 | 512345450 | 4315 | 4305 | 4315 | 4305 | 2028 |
| 558 | 20240219 | 105600 | 503606755 | 4305 | 4305 | 4310 | 4305 | 38 |
| 559 | 20240219 | 105500 | 503443060 | 4310 | 4305 | 4310 | 4305 | 246 |
| 560 | 20240219 | 105400 | 502384020 | 4305 | 4300 | 4305 | 4300 | 311 |
| 561 | 20240219 | 105300 | 501045220 | 4305 | 4305 | 4305 | 4305 | 254 |
| 562 | 20240219 | 105200 | 499951750 | 4305 | 4300 | 4305 | 4300 | 872 |
| 563 | 20240219 | 105100 | 496197880 | 4305 | 4295 | 4305 | 4295 | 539 |
| 564 | 20240219 | 105000 | 493880365 | 4300 | 4295 | 4300 | 4295 | 310 |
| 565 | 20240219 | 104900 | 492548910 | 4300 | 4300 | 4300 | 4300 | 1 |
| 566 | 20240219 | 104800 | 492544610 | 4295 | 4290 | 4295 | 4290 | 133 |
| 567 | 20240219 | 104700 | 491973505 | 4285 | 4285 | 4285 | 4285 | 0 |
| 568 | 20240219 | 104600 | 491973505 | 4285 | 4285 | 4285 | 4285 | 3 |
| 569 | 20240219 | 104500 | 491960650 | 4290 | 4295 | 4295 | 4290 | 720 |
| 570 | 20240219 | 104400 | 488871750 | 4285 | 4285 | 4285 | 4285 | 16 |
| 571 | 20240219 | 104300 | 488803190 | 4300 | 4300 | 4300 | 4300 | 0 |
| 572 | 20240219 | 104200 | 488803190 | 4300 | 4295 | 4300 | 4295 | 114 |
| 573 | 20240219 | 104100 | 488313030 | 4285 | 4285 | 4285 | 4285 | 1 |
| 574 | 20240219 | 104000 | 488308745 | 4300 | 4290 | 4300 | 4290 | 121 |
| 575 | 20240219 | 103900 | 487788850 | 4285 | 4285 | 4285 | 4285 | 19 |
| 576 | 20240219 | 103800 | 487707435 | 4290 | 4290 | 4290 | 4290 | 25 |
| 577 | 20240219 | 103700 | 487600185 | 4295 | 4295 | 4295 | 4295 | 0 |
| 578 | 20240219 | 103600 | 487600185 | 4295 | 4295 | 4295 | 4295 | 4 |
| 579 | 20240219 | 103500 | 487583005 | 4300 | 4285 | 4300 | 4285 | 236 |
| 580 | 20240219 | 103400 | 486568390 | 4300 | 4290 | 4300 | 4290 | 4 |
| 581 | 20240219 | 103300 | 486551200 | 4285 | 4285 | 4285 | 4285 | 16 |
| 582 | 20240219 | 103200 | 486482640 | 4280 | 4280 | 4280 | 4280 | 16 |
| 583 | 20240219 | 103100 | 486414160 | 4300 | 4285 | 4300 | 4285 | 292 |
| 584 | 20240219 | 103000 | 485162885 | 4290 | 4290 | 4290 | 4290 | 1 |
| 585 | 20240219 | 102900 | 485158595 | 4280 | 4285 | 4285 | 4280 | 555 |
| 586 | 20240219 | 102800 | 482781610 | 4285 | 4285 | 4285 | 4285 | 3 |
| 587 | 20240219 | 102700 | 482768755 | 4285 | 4290 | 4290 | 4285 | 2016 |
| 588 | 20240219 | 102600 | 474129275 | 4295 | 4295 | 4295 | 4295 | 1 |
| 589 | 20240219 | 102500 | 474124980 | 4300 | 4300 | 4300 | 4300 | 3 |
| 590 | 20240219 | 102400 | 474112080 | 4300 | 4300 | 4300 | 4295 | 80 |
| 591 | 20240219 | 102300 | 473768150 | 4290 | 4295 | 4295 | 4290 | 69 |
| 592 | 20240219 | 102200 | 473472090 | 4295 | 4290 | 4295 | 4290 | 22 |
| 593 | 20240219 | 102100 | 473377700 | 4295 | 4295 | 4295 | 4295 | 26 |
| 594 | 20240219 | 102000 | 473266030 | 4290 | 4290 | 4290 | 4290 | 1035 |
| 595 | 20240219 | 101900 | 468825880 | 4290 | 4290 | 4290 | 4290 | 43 |
| 596 | 20240219 | 101800 | 468641410 | 4290 | 4295 | 4295 | 4290 | 469 |
| 597 | 20240219 | 101700 | 466629200 | 4295 | 4295 | 4295 | 4295 | 669 |
| 598 | 20240219 | 101600 | 463755845 | 4295 | 4295 | 4295 | 4295 | 20 |
| 599 | 20240219 | 101500 | 463669945 | 4300 | 4300 | 4300 | 4300 | 0 |
| 600 | 20240219 | 101400 | 463669945 | 4300 | 4295 | 4300 | 4295 | 306 |
| 601 | 20240219 | 101300 | 462354225 | 4295 | 4295 | 4295 | 4295 | 3 |
| 602 | 20240219 | 101200 | 462341340 | 4295 | 4300 | 4300 | 4295 | 209 |
| 603 | 20240219 | 101100 | 461442735 | 4300 | 4300 | 4300 | 4300 | 1000 |
| 604 | 20240219 | 101000 | 457142735 | 4300 | 4300 | 4300 | 4300 | 57 |
| 605 | 20240219 | 100900 | 456897635 | 4300 | 4305 | 4305 | 4300 | 299 |
| 606 | 20240219 | 100800 | 455610935 | 4305 | 4305 | 4305 | 4305 | 1206 |
| 607 | 20240219 | 100700 | 450419105 | 4295 | 4300 | 4305 | 4295 | 423 |
| 608 | 20240219 | 100600 | 448600205 | 4300 | 4300 | 4305 | 4300 | 42 |
| 609 | 20240219 | 100500 | 448419535 | 4300 | 4305 | 4305 | 4300 | 293 |
| 610 | 20240219 | 100400 | 447159350 | 4310 | 4315 | 4320 | 4310 | 1542 |
| 611 | 20240219 | 100300 | 440512150 | 4320 | 4330 | 4330 | 4320 | 4860 |
| 612 | 20240219 | 100200 | 419497370 | 4330 | 4330 | 4330 | 4330 | 285 |
| 613 | 20240219 | 100100 | 418263320 | 4330 | 4330 | 4330 | 4330 | 16 |
| 614 | 20240219 | 100000 | 418194040 | 4325 | 4325 | 4325 | 4325 | 300 |
| 615 | 20240219 | 095900 | 416896540 | 4325 | 4325 | 4325 | 4325 | 19 |
| 616 | 20240219 | 095800 | 416814365 | 4340 | 4340 | 4340 | 4340 | 1 |
| 617 | 20240219 | 095700 | 416810025 | 4350 | 4325 | 4350 | 4325 | 1250 |
| 618 | 20240219 | 095600 | 411399610 | 4325 | 4330 | 4330 | 4325 | 552 |
| 619 | 20240219 | 095500 | 409011445 | 4325 | 4325 | 4330 | 4325 | 131 |
| 620 | 20240219 | 095400 | 408444310 | 4325 | 4330 | 4330 | 4325 | 418 |
| 621 | 20240219 | 095300 | 406635305 | 4335 | 4335 | 4335 | 4335 | 25 |
| 622 | 20240219 | 095200 | 406526930 | 4335 | 4330 | 4335 | 4325 | 133 |
| 623 | 20240219 | 095100 | 405951145 | 4340 | 4330 | 4340 | 4330 | 476 |
| 624 | 20240219 | 095000 | 403890055 | 4335 | 4340 | 4350 | 4335 | 6 |
| 625 | 20240219 | 094900 | 403864000 | 4340 | 4335 | 4340 | 4330 | 1039 |
| 626 | 20240219 | 094800 | 399360735 | 4340 | 4340 | 4340 | 4335 | 132 |
| 627 | 20240219 | 094700 | 398787950 | 4345 | 4345 | 4345 | 4345 | 1022 |
| 628 | 20240219 | 094600 | 394347360 | 4345 | 4350 | 4355 | 4345 | 2001 |
| 629 | 20240219 | 094500 | 385643030 | 4355 | 4355 | 4355 | 4350 | 84 |
| 630 | 20240219 | 094400 | 385277220 | 4355 | 4350 | 4355 | 4345 | 2485 |
| 631 | 20240219 | 094300 | 374467995 | 4350 | 4345 | 4350 | 4345 | 11 |
| 632 | 20240219 | 094200 | 374420190 | 4350 | 4350 | 4350 | 4345 | 219 |
| 633 | 20240219 | 094100 | 373468090 | 4345 | 4335 | 4345 | 4330 | 284 |
| 634 | 20240219 | 094000 | 372235870 | 4345 | 4340 | 4345 | 4335 | 341 |
| 635 | 20240219 | 093900 | 370756430 | 4345 | 4345 | 4350 | 4345 | 100 |
| 636 | 20240219 | 093800 | 370321595 | 4350 | 4350 | 4350 | 4335 | 2004 |
| 637 | 20240219 | 093700 | 361634145 | 4350 | 4350 | 4350 | 4350 | 8 |
| 638 | 20240219 | 093600 | 361599345 | 4350 | 4340 | 4355 | 4335 | 2066 |
| 639 | 20240219 | 093500 | 352624635 | 4340 | 4345 | 4345 | 4330 | 2551 |
| 640 | 20240219 | 093400 | 341560340 | 4345 | 4365 | 4365 | 4345 | 3431 |
| 641 | 20240219 | 093300 | 326615715 | 4360 | 4375 | 4385 | 4360 | 4212 |
| 642 | 20240219 | 093200 | 308185385 | 4385 | 4380 | 4390 | 4370 | 19587 |
| 643 | 20240219 | 093100 | 222421300 | 4375 | 4375 | 4380 | 4370 | 2700 |
| 644 | 20240219 | 093000 | 210607135 | 4375 | 4350 | 4375 | 4345 | 6518 |
| 645 | 20240219 | 092900 | 182187480 | 4350 | 4335 | 4350 | 4335 | 2257 |
| 646 | 20240219 | 092800 | 172385325 | 4335 | 4315 | 4345 | 4315 | 5035 |
| 647 | 20240219 | 092700 | 150552780 | 4315 | 4320 | 4320 | 4315 | 187 |
| 648 | 20240219 | 092600 | 149745735 | 4330 | 4310 | 4330 | 4305 | 2548 |
| 649 | 20240219 | 092500 | 138733840 | 4310 | 4320 | 4320 | 4310 | 739 |
| 650 | 20240219 | 092400 | 135541940 | 4330 | 4320 | 4330 | 4320 | 137 |
| 651 | 20240219 | 092300 | 134950090 | 4330 | 4340 | 4340 | 4325 | 2748 |
| 652 | 20240219 | 092200 | 123052905 | 4340 | 4330 | 4340 | 4325 | 961 |
| 653 | 20240219 | 092100 | 118896540 | 4325 | 4320 | 4340 | 4320 | 5170 |
| 654 | 20240219 | 092000 | 96489790 | 4320 | 4335 | 4340 | 4320 | 4634 |
| 655 | 20240219 | 091900 | 76399045 | 4335 | 4310 | 4335 | 4310 | 3503 |
| 656 | 20240219 | 091800 | 61241690 | 4310 | 4310 | 4315 | 4310 | 273 |
| 657 | 20240219 | 091700 | 60065045 | 4310 | 4310 | 4320 | 4310 | 758 |
| 658 | 20240219 | 091600 | 56795520 | 4305 | 4310 | 4315 | 4305 | 621 |
| 659 | 20240219 | 091500 | 54118760 | 4310 | 4300 | 4310 | 4300 | 1064 |
| 660 | 20240219 | 091400 | 49536340 | 4295 | 4280 | 4295 | 4280 | 1250 |
| 661 | 20240219 | 091300 | 44178750 | 4285 | 4290 | 4290 | 4285 | 28 |
| 662 | 20240219 | 091200 | 44058720 | 4290 | 4285 | 4300 | 4280 | 1700 |
| 663 | 20240219 | 091100 | 36772010 | 4290 | 4285 | 4290 | 4285 | 100 |
| 664 | 20240219 | 091000 | 36343050 | 4290 | 4275 | 4295 | 4275 | 3905 |
| 665 | 20240219 | 090900 | 19596810 | 4275 | 4275 | 4275 | 4275 | 31 |
| 666 | 20240219 | 090800 | 19464285 | 4280 | 4275 | 4280 | 4275 | 55 |
| 667 | 20240219 | 090700 | 19228945 | 4280 | 4280 | 4280 | 4280 | 0 |
| 668 | 20240219 | 090600 | 19228945 | 4280 | 4255 | 4280 | 4255 | 108 |
| 669 | 20240219 | 090500 | 18766900 | 4280 | 4280 | 4280 | 4280 | 8 |
| 670 | 20240219 | 090400 | 18732660 | 4285 | 4265 | 4285 | 4265 | 1440 |
| 671 | 20240219 | 090300 | 12580740 | 4265 | 4255 | 4265 | 4250 | 132 |
| 672 | 20240219 | 090200 | 12019210 | 4250 | 4265 | 4265 | 4235 | 1624 |
| 673 | 20240219 | 090100 | 5128180 | 4260 | 4260 | 4260 | 4260 | 6 |
| 674 | 20240219 | 090000 | 5102620 | 4260 | 4245 | 4260 | 4245 | 1201 |