30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 25814 |
| 3 | 20240219 | 185300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20240219 | 185200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20240219 | 185100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20240219 | 185000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20240219 | 184900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20240219 | 184800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20240219 | 184700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20240219 | 184600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20240219 | 184500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20240219 | 184400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20240219 | 184300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20240219 | 184200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20240219 | 184100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20240219 | 184000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20240219 | 183900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20240219 | 183800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20240219 | 183700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20240219 | 183600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20240219 | 183500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20240219 | 183400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20240219 | 183300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20240219 | 183200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20240219 | 183100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20240219 | 183000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20240219 | 182900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20240219 | 182800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20240219 | 182700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20240219 | 182600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20240219 | 182500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20240219 | 182400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 25814 |
| 33 | 20240219 | 182300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20240219 | 182200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20240219 | 182100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20240219 | 182000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20240219 | 181900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20240219 | 181800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20240219 | 181700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20240219 | 181600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20240219 | 181500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20240219 | 181400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20240219 | 181300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20240219 | 181200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20240219 | 181100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20240219 | 181000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20240219 | 180900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20240219 | 180800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20240219 | 180700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20240219 | 180600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20240219 | 180500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20240219 | 180400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20240219 | 180300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20240219 | 180200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20240219 | 180100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20240219 | 180000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20240219 | 175900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20240219 | 175800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20240219 | 175700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20240219 | 175600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20240219 | 175500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20240219 | 175400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 25814 |
| 63 | 20240219 | 175300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20240219 | 175200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20240219 | 175100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20240219 | 175000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20240219 | 174900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20240219 | 174800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20240219 | 174700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20240219 | 174600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20240219 | 174500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20240219 | 174400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20240219 | 174300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20240219 | 174200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20240219 | 174100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20240219 | 174000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20240219 | 173900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20240219 | 173800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20240219 | 173700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20240219 | 173600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20240219 | 173500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20240219 | 173400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20240219 | 173300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20240219 | 173200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20240219 | 173100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20240219 | 173000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20240219 | 172900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20240219 | 172800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20240219 | 172700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20240219 | 172600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20240219 | 172500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20240219 | 172400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 25814 |
| 93 | 20240219 | 172300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20240219 | 172200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20240219 | 172100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20240219 | 172000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20240219 | 171900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20240219 | 171800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20240219 | 171700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20240219 | 171600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20240219 | 171500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20240219 | 171400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20240219 | 171300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20240219 | 171200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20240219 | 171100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20240219 | 171000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20240219 | 170900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20240219 | 170800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20240219 | 170700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20240219 | 170600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20240219 | 170500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20240219 | 170400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20240219 | 170300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20240219 | 170200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20240219 | 170100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20240219 | 170000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20240219 | 165900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20240219 | 165800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20240219 | 165700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20240219 | 165600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20240219 | 165500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20240219 | 165400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 25814 |
| 123 | 20240219 | 165300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20240219 | 165200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20240219 | 165100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20240219 | 165000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20240219 | 164900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20240219 | 164800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20240219 | 164700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20240219 | 164600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20240219 | 164500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20240219 | 164400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20240219 | 164300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20240219 | 164200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20240219 | 164100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20240219 | 164000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20240219 | 163900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20240219 | 163800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20240219 | 163700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20240219 | 163600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20240219 | 163500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20240219 | 163400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20240219 | 163300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20240219 | 163200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20240219 | 163100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20240219 | 163000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20240219 | 162900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20240219 | 162800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20240219 | 162700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20240219 | 162600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20240219 | 162500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20240219 | 162400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 25814 |
| 153 | 20240219 | 162300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20240219 | 162200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20240219 | 162100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20240219 | 162000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20240219 | 161900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20240219 | 161800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20240219 | 161700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20240219 | 161600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20240219 | 161500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20240219 | 161400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20240219 | 161300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20240219 | 161200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20240219 | 161100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20240219 | 161000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20240219 | 160900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20240219 | 160800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20240219 | 160700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20240219 | 160600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20240219 | 160500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20240219 | 160400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20240219 | 160300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20240219 | 160200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20240219 | 160100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20240219 | 160000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20240219 | 155900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20240219 | 155800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20240219 | 155700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20240219 | 155600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20240219 | 155500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20240219 | 155400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 25814 |
| 183 | 20240219 | 155300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20240219 | 155200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20240219 | 155100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20240219 | 155000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20240219 | 154900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20240219 | 154800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20240219 | 154700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20240219 | 154600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20240219 | 154500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20240219 | 154400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20240219 | 154300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20240219 | 154200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20240219 | 154100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20240219 | 154000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20240219 | 153900 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20240219 | 153800 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20240219 | 153700 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20240219 | 153600 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20240219 | 153500 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20240219 | 153400 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20240219 | 153300 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20240219 | 153200 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20240219 | 153100 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20240219 | 153000 | 7300371465 | 3820 | 3820 | 3820 | 3820 | 25814 |
| 207 | 20240219 | 152900 | 7201761985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20240219 | 152800 | 7201761985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20240219 | 152700 | 7201761985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20240219 | 152600 | 7201761985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20240219 | 152500 | 7201761985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20240219 | 152400 | 7201761985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 213 | 20240219 | 152300 | 7201761985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20240219 | 152200 | 7201761985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240219 | 152100 | 7201761985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240219 | 152000 | 7201761985 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240219 | 151900 | 7201761985 | 3830 | 3830 | 3835 | 3825 | 2096 |
| 218 | 20240219 | 151800 | 7193735645 | 3835 | 3830 | 3835 | 3830 | 2932 |
| 219 | 20240219 | 151700 | 7182502010 | 3830 | 3830 | 3830 | 3830 | 1346 |
| 220 | 20240219 | 151600 | 7177346830 | 3835 | 3830 | 3835 | 3830 | 38 |
| 221 | 20240219 | 151500 | 7177201275 | 3830 | 3830 | 3835 | 3830 | 2844 |
| 222 | 20240219 | 151400 | 7166308705 | 3830 | 3835 | 3835 | 3830 | 143 |
| 223 | 20240219 | 151300 | 7165760350 | 3835 | 3830 | 3835 | 3830 | 105 |
| 224 | 20240219 | 151200 | 7165357680 | 3835 | 3835 | 3835 | 3835 | 190 |
| 225 | 20240219 | 151100 | 7164629030 | 3835 | 3830 | 3835 | 3825 | 1351 |
| 226 | 20240219 | 151000 | 7159449435 | 3830 | 3825 | 3830 | 3825 | 535 |
| 227 | 20240219 | 150900 | 7157403040 | 3825 | 3825 | 3825 | 3820 | 3089 |
| 228 | 20240219 | 150800 | 7145595695 | 3825 | 3825 | 3825 | 3820 | 747 |
| 229 | 20240219 | 150700 | 7142741415 | 3820 | 3825 | 3825 | 3820 | 694 |
| 230 | 20240219 | 150600 | 7140089985 | 3825 | 3830 | 3830 | 3825 | 4230 |
| 231 | 20240219 | 150500 | 7123910055 | 3830 | 3830 | 3830 | 3825 | 584 |
| 232 | 20240219 | 150400 | 7121674805 | 3835 | 3830 | 3835 | 3830 | 934 |
| 233 | 20240219 | 150300 | 7118097435 | 3835 | 3835 | 3835 | 3835 | 190 |
| 234 | 20240219 | 150200 | 7117368785 | 3835 | 3835 | 3835 | 3830 | 1501 |
| 235 | 20240219 | 150100 | 7111619565 | 3840 | 3835 | 3840 | 3835 | 1010 |
| 236 | 20240219 | 150000 | 7107746165 | 3835 | 3840 | 3840 | 3835 | 1030 |
| 237 | 20240219 | 145900 | 7103795070 | 3835 | 3830 | 3835 | 3830 | 1862 |
| 238 | 20240219 | 145800 | 7096662515 | 3830 | 3830 | 3830 | 3830 | 113 |
| 239 | 20240219 | 145700 | 7096229725 | 3830 | 3840 | 3840 | 3830 | 3972 |
| 240 | 20240219 | 145600 | 7080998990 | 3840 | 3830 | 3840 | 3830 | 261 |
| 241 | 20240219 | 145500 | 7079996765 | 3830 | 3845 | 3845 | 3830 | 928 |
| 242 | 20240219 | 145400 | 7076441860 | 3845 | 3845 | 3845 | 3845 | 2 |
| 243 | 20240219 | 145300 | 7076434170 | 3840 | 3840 | 3840 | 3840 | 1 |
| 244 | 20240219 | 145200 | 7076430330 | 3835 | 3835 | 3835 | 3835 | 464 |
| 245 | 20240219 | 145100 | 7074650890 | 3830 | 3830 | 3830 | 3830 | 1220 |
| 246 | 20240219 | 145000 | 7069978290 | 3830 | 3835 | 3835 | 3830 | 308 |
| 247 | 20240219 | 144900 | 7068798130 | 3835 | 3840 | 3840 | 3835 | 1740 |
| 248 | 20240219 | 144800 | 7062124730 | 3835 | 3840 | 3840 | 3835 | 4186 |
| 249 | 20240219 | 144700 | 7046069070 | 3840 | 3835 | 3845 | 3835 | 298 |
| 250 | 20240219 | 144600 | 7044924225 | 3840 | 3840 | 3840 | 3840 | 100 |
| 251 | 20240219 | 144500 | 7044540225 | 3835 | 3850 | 3850 | 3835 | 272 |
| 252 | 20240219 | 144400 | 7043493170 | 3840 | 3845 | 3850 | 3840 | 3865 |
| 253 | 20240219 | 144300 | 7028639005 | 3835 | 3845 | 3845 | 3835 | 561 |
| 254 | 20240219 | 144200 | 7026484705 | 3845 | 3845 | 3850 | 3845 | 116 |
| 255 | 20240219 | 144100 | 7026038680 | 3845 | 3845 | 3845 | 3845 | 149 |
| 256 | 20240219 | 144000 | 7025465775 | 3845 | 3840 | 3845 | 3840 | 17 |
| 257 | 20240219 | 143900 | 7025400490 | 3835 | 3845 | 3845 | 3835 | 245 |
| 258 | 20240219 | 143800 | 7024460465 | 3835 | 3845 | 3845 | 3835 | 169 |
| 259 | 20240219 | 143700 | 7023812235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20240219 | 143600 | 7023812235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20240219 | 143500 | 7023812235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20240219 | 143400 | 7023812235 | 3850 | 3835 | 3850 | 3835 | 220 |
| 263 | 20240219 | 143300 | 7022965535 | 3835 | 3835 | 3835 | 3835 | 51 |
| 264 | 20240219 | 143200 | 7022769950 | 3835 | 3850 | 3850 | 3835 | 1510 |
| 265 | 20240219 | 143100 | 7016978950 | 3835 | 3840 | 3840 | 3835 | 1080 |
| 266 | 20240219 | 143000 | 7012834520 | 3850 | 3850 | 3865 | 3850 | 906 |
| 267 | 20240219 | 142900 | 7009339415 | 3850 | 3850 | 3850 | 3850 | 786 |
| 268 | 20240219 | 142800 | 7006313315 | 3850 | 3840 | 3850 | 3840 | 482 |
| 269 | 20240219 | 142700 | 7004460945 | 3840 | 3840 | 3840 | 3840 | 190 |
| 270 | 20240219 | 142600 | 7003731345 | 3850 | 3840 | 3850 | 3840 | 59 |
| 271 | 20240219 | 142500 | 7003504735 | 3835 | 3845 | 3845 | 3835 | 1816 |
| 272 | 20240219 | 142400 | 6996524775 | 3850 | 3850 | 3850 | 3850 | 1 |
| 273 | 20240219 | 142300 | 6996520925 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20240219 | 142200 | 6996520925 | 3850 | 3850 | 3850 | 3850 | 0 |
| 275 | 20240219 | 142100 | 6996520925 | 3850 | 3850 | 3850 | 3845 | 220 |
| 276 | 20240219 | 142000 | 6995674725 | 3850 | 3845 | 3850 | 3845 | 152 |
| 277 | 20240219 | 141900 | 6995089785 | 3845 | 3845 | 3845 | 3845 | 0 |
| 278 | 20240219 | 141800 | 6995089785 | 3845 | 3845 | 3845 | 3845 | 40 |
| 279 | 20240219 | 141700 | 6994935985 | 3850 | 3850 | 3850 | 3835 | 366 |
| 280 | 20240219 | 141600 | 6993532345 | 3830 | 3830 | 3830 | 3830 | 0 |
| 281 | 20240219 | 141500 | 6993532345 | 3830 | 3835 | 3835 | 3830 | 676 |
| 282 | 20240219 | 141400 | 6990943115 | 3850 | 3850 | 3850 | 3850 | 10 |
| 283 | 20240219 | 141300 | 6990904615 | 3850 | 3850 | 3850 | 3850 | 405 |
| 284 | 20240219 | 141200 | 6989345365 | 3850 | 3845 | 3850 | 3830 | 3153 |
| 285 | 20240219 | 141100 | 6977245570 | 3845 | 3850 | 3850 | 3845 | 1060 |
| 286 | 20240219 | 141000 | 6973169570 | 3850 | 3850 | 3850 | 3850 | 48 |
| 287 | 20240219 | 140900 | 6972984770 | 3850 | 3855 | 3855 | 3850 | 53 |
| 288 | 20240219 | 140800 | 6972780710 | 3855 | 3855 | 3855 | 3855 | 0 |
| 289 | 20240219 | 140700 | 6972780710 | 3855 | 3855 | 3855 | 3855 | 611 |
| 290 | 20240219 | 140600 | 6970425305 | 3855 | 3855 | 3855 | 3855 | 38 |
| 291 | 20240219 | 140500 | 6970278815 | 3855 | 3855 | 3855 | 3855 | 20 |
| 292 | 20240219 | 140400 | 6970201715 | 3865 | 3865 | 3865 | 3865 | 0 |
| 293 | 20240219 | 140300 | 6970201715 | 3865 | 3865 | 3865 | 3865 | 0 |
| 294 | 20240219 | 140200 | 6970201715 | 3865 | 3865 | 3865 | 3865 | 31 |
| 295 | 20240219 | 140100 | 6970081900 | 3865 | 3860 | 3865 | 3860 | 177 |
| 296 | 20240219 | 140000 | 6969398675 | 3860 | 3870 | 3870 | 3860 | 1314 |
| 297 | 20240219 | 135900 | 6964326095 | 3860 | 3860 | 3860 | 3860 | 155 |
| 298 | 20240219 | 135800 | 6963727795 | 3865 | 3865 | 3865 | 3860 | 709 |
| 299 | 20240219 | 135700 | 6960987710 | 3865 | 3860 | 3865 | 3860 | 191 |
| 300 | 20240219 | 135600 | 6960249500 | 3865 | 3860 | 3870 | 3860 | 2008 |
| 301 | 20240219 | 135500 | 6952492650 | 3860 | 3860 | 3860 | 3850 | 213 |
| 302 | 20240219 | 135400 | 6951670970 | 3860 | 3860 | 3860 | 3860 | 2 |
| 303 | 20240219 | 135300 | 6951663250 | 3850 | 3850 | 3850 | 3850 | 1270 |
| 304 | 20240219 | 135200 | 6946773750 | 3850 | 3855 | 3855 | 3850 | 1000 |
| 305 | 20240219 | 135100 | 6942923020 | 3860 | 3855 | 3860 | 3855 | 726 |
| 306 | 20240219 | 135000 | 6940124265 | 3850 | 3850 | 3850 | 3850 | 434 |
| 307 | 20240219 | 134900 | 6938453365 | 3850 | 3850 | 3850 | 3850 | 416 |
| 308 | 20240219 | 134800 | 6936851765 | 3850 | 3855 | 3855 | 3850 | 1350 |
| 309 | 20240219 | 134700 | 6931651740 | 3860 | 3860 | 3865 | 3860 | 1266 |
| 310 | 20240219 | 134600 | 6926764975 | 3865 | 3865 | 3870 | 3865 | 1383 |
| 311 | 20240219 | 134500 | 6921419430 | 3865 | 3870 | 3870 | 3865 | 356 |
| 312 | 20240219 | 134400 | 6920042440 | 3875 | 3870 | 3880 | 3865 | 9276 |
| 313 | 20240219 | 134300 | 6884097135 | 3870 | 3865 | 3870 | 3865 | 1358 |
| 314 | 20240219 | 134200 | 6878848440 | 3865 | 3860 | 3865 | 3860 | 230 |
| 315 | 20240219 | 134100 | 6877960150 | 3860 | 3860 | 3860 | 3860 | 373 |
| 316 | 20240219 | 134000 | 6876520370 | 3855 | 3850 | 3855 | 3850 | 1636 |
| 317 | 20240219 | 133900 | 6870214170 | 3850 | 3850 | 3850 | 3850 | 20 |
| 318 | 20240219 | 133800 | 6870137170 | 3850 | 3850 | 3850 | 3850 | 206 |
| 319 | 20240219 | 133700 | 6869344070 | 3850 | 3850 | 3855 | 3850 | 502 |
| 320 | 20240219 | 133600 | 6867409105 | 3850 | 3855 | 3855 | 3850 | 357 |
| 321 | 20240219 | 133500 | 6866034650 | 3850 | 3850 | 3850 | 3850 | 101 |
| 322 | 20240219 | 133400 | 6865645800 | 3850 | 3850 | 3850 | 3840 | 276 |
| 323 | 20240219 | 133300 | 6864583210 | 3850 | 3845 | 3850 | 3845 | 1384 |
| 324 | 20240219 | 133200 | 6859261715 | 3845 | 3850 | 3850 | 3845 | 122 |
| 325 | 20240219 | 133100 | 6858792285 | 3855 | 3845 | 3855 | 3845 | 329 |
| 326 | 20240219 | 133000 | 6857527150 | 3845 | 3840 | 3845 | 3840 | 59 |
| 327 | 20240219 | 132900 | 6857300340 | 3840 | 3835 | 3840 | 3835 | 642 |
| 328 | 20240219 | 132800 | 6854838065 | 3835 | 3845 | 3845 | 3835 | 1425 |
| 329 | 20240219 | 132700 | 6849369005 | 3845 | 3850 | 3850 | 3845 | 200 |
| 330 | 20240219 | 132600 | 6848599980 | 3845 | 3845 | 3845 | 3840 | 301 |
| 331 | 20240219 | 132500 | 6847442835 | 3845 | 3845 | 3845 | 3840 | 491 |
| 332 | 20240219 | 132400 | 6845555290 | 3845 | 3845 | 3845 | 3845 | 163 |
| 333 | 20240219 | 132300 | 6844928555 | 3855 | 3850 | 3855 | 3850 | 4278 |
| 334 | 20240219 | 132200 | 6828450735 | 3850 | 3845 | 3850 | 3845 | 52 |
| 335 | 20240219 | 132100 | 6828250790 | 3850 | 3840 | 3850 | 3840 | 568 |
| 336 | 20240219 | 132000 | 6826066975 | 3845 | 3840 | 3845 | 3840 | 132 |
| 337 | 20240219 | 131900 | 6825560085 | 3845 | 3845 | 3845 | 3845 | 161 |
| 338 | 20240219 | 131800 | 6824941040 | 3845 | 3845 | 3845 | 3845 | 20 |
| 339 | 20240219 | 131700 | 6824864140 | 3835 | 3840 | 3840 | 3835 | 520 |
| 340 | 20240219 | 131600 | 6822868800 | 3835 | 3835 | 3840 | 3835 | 955 |
| 341 | 20240219 | 131500 | 6819203150 | 3840 | 3840 | 3840 | 3840 | 5 |
| 342 | 20240219 | 131400 | 6819183950 | 3840 | 3845 | 3845 | 3840 | 11 |
| 343 | 20240219 | 131300 | 6819141685 | 3845 | 3845 | 3845 | 3845 | 144 |
| 344 | 20240219 | 131200 | 6818588005 | 3845 | 3840 | 3845 | 3835 | 503 |
| 345 | 20240219 | 131100 | 6816657190 | 3840 | 3840 | 3840 | 3840 | 133 |
| 346 | 20240219 | 131000 | 6816146470 | 3840 | 3845 | 3845 | 3840 | 657 |
| 347 | 20240219 | 130900 | 6813623070 | 3840 | 3840 | 3840 | 3840 | 276 |
| 348 | 20240219 | 130800 | 6812563230 | 3840 | 3840 | 3840 | 3840 | 396 |
| 349 | 20240219 | 130700 | 6811042590 | 3845 | 3835 | 3845 | 3835 | 215 |
| 350 | 20240219 | 130600 | 6810217825 | 3840 | 3840 | 3840 | 3835 | 486 |
| 351 | 20240219 | 130500 | 6808351590 | 3815 | 3845 | 3845 | 3815 | 26502 |
| 352 | 20240219 | 130400 | 6707065340 | 3840 | 3880 | 3890 | 3820 | 14903 |
| 353 | 20240219 | 130300 | 6649536540 | 3880 | 3910 | 3915 | 3880 | 6794 |
| 354 | 20240219 | 130200 | 6623013660 | 3910 | 3835 | 3910 | 3830 | 32547 |
| 355 | 20240219 | 130100 | 6496677940 | 3840 | 3845 | 3845 | 3840 | 936 |
| 356 | 20240219 | 130000 | 6493081090 | 3845 | 3845 | 3845 | 3845 | 8 |
| 357 | 20240219 | 125900 | 6493050330 | 3845 | 3850 | 3850 | 3845 | 418 |
| 358 | 20240219 | 125800 | 6491441325 | 3850 | 3850 | 3850 | 3850 | 105 |
| 359 | 20240219 | 125700 | 6491037075 | 3850 | 3850 | 3850 | 3850 | 785 |
| 360 | 20240219 | 125600 | 6488014825 | 3850 | 3855 | 3855 | 3850 | 813 |
| 361 | 20240219 | 125500 | 6484882275 | 3855 | 3850 | 3855 | 3850 | 157 |
| 362 | 20240219 | 125400 | 6484277795 | 3835 | 3835 | 3835 | 3825 | 2662 |
| 363 | 20240219 | 125300 | 6474073695 | 3835 | 3835 | 3835 | 3835 | 300 |
| 364 | 20240219 | 125200 | 6472923195 | 3825 | 3825 | 3825 | 3825 | 0 |
| 365 | 20240219 | 125100 | 6472923195 | 3825 | 3830 | 3830 | 3825 | 1124 |
| 366 | 20240219 | 125000 | 6468622490 | 3825 | 3825 | 3825 | 3825 | 1687 |
| 367 | 20240219 | 124900 | 6462169715 | 3835 | 3830 | 3835 | 3825 | 253 |
| 368 | 20240219 | 124800 | 6461201970 | 3825 | 3835 | 3835 | 3820 | 2231 |
| 369 | 20240219 | 124700 | 6452668060 | 3830 | 3830 | 3830 | 3830 | 499 |
| 370 | 20240219 | 124600 | 6450756890 | 3830 | 3830 | 3830 | 3830 | 995 |
| 371 | 20240219 | 124500 | 6446946040 | 3830 | 3835 | 3835 | 3830 | 647 |
| 372 | 20240219 | 124400 | 6444464955 | 3835 | 3835 | 3835 | 3835 | 62 |
| 373 | 20240219 | 124300 | 6444227185 | 3835 | 3835 | 3835 | 3830 | 3381 |
| 374 | 20240219 | 124200 | 6431262550 | 3835 | 3840 | 3840 | 3835 | 1021 |
| 375 | 20240219 | 124100 | 6427345425 | 3840 | 3840 | 3840 | 3840 | 111 |
| 376 | 20240219 | 124000 | 6426919185 | 3840 | 3845 | 3845 | 3840 | 380 |
| 377 | 20240219 | 123900 | 6425458680 | 3840 | 3840 | 3840 | 3840 | 616 |
| 378 | 20240219 | 123800 | 6423093240 | 3840 | 3840 | 3840 | 3840 | 193 |
| 379 | 20240219 | 123700 | 6422352120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 380 | 20240219 | 123600 | 6422352120 | 3850 | 3850 | 3850 | 3850 | 3 |
| 381 | 20240219 | 123500 | 6422340570 | 3840 | 3845 | 3845 | 3840 | 385 |
| 382 | 20240219 | 123400 | 6420860565 | 3845 | 3845 | 3845 | 3845 | 302 |
| 383 | 20240219 | 123300 | 6419699375 | 3845 | 3845 | 3845 | 3845 | 332 |
| 384 | 20240219 | 123200 | 6418422835 | 3845 | 3845 | 3845 | 3845 | 129 |
| 385 | 20240219 | 123100 | 6417926830 | 3850 | 3850 | 3850 | 3850 | 35 |
| 386 | 20240219 | 123000 | 6417792080 | 3850 | 3850 | 3850 | 3850 | 50 |
| 387 | 20240219 | 122900 | 6417599580 | 3850 | 3850 | 3850 | 3850 | 153 |
| 388 | 20240219 | 122800 | 6417010530 | 3845 | 3840 | 3845 | 3840 | 846 |
| 389 | 20240219 | 122700 | 6413759515 | 3840 | 3840 | 3840 | 3840 | 874 |
| 390 | 20240219 | 122600 | 6410403355 | 3840 | 3840 | 3840 | 3840 | 381 |
| 391 | 20240219 | 122500 | 6408940315 | 3840 | 3840 | 3840 | 3840 | 20 |
| 392 | 20240219 | 122400 | 6408863515 | 3840 | 3845 | 3845 | 3835 | 3243 |
| 393 | 20240219 | 122300 | 6396412735 | 3845 | 3845 | 3845 | 3845 | 2 |
| 394 | 20240219 | 122200 | 6396405045 | 3845 | 3855 | 3855 | 3845 | 331 |
| 395 | 20240219 | 122100 | 6395131990 | 3850 | 3850 | 3850 | 3850 | 401 |
| 396 | 20240219 | 122000 | 6393588140 | 3850 | 3850 | 3850 | 3850 | 454 |
| 397 | 20240219 | 121900 | 6391840240 | 3850 | 3850 | 3850 | 3840 | 48 |
| 398 | 20240219 | 121800 | 6391655640 | 3850 | 3850 | 3850 | 3850 | 5 |
| 399 | 20240219 | 121700 | 6391636390 | 3850 | 3835 | 3850 | 3835 | 229 |
| 400 | 20240219 | 121600 | 6390756745 | 3835 | 3835 | 3850 | 3835 | 443 |
| 401 | 20240219 | 121500 | 6389054270 | 3835 | 3835 | 3835 | 3835 | 7 |
| 402 | 20240219 | 121400 | 6389027425 | 3830 | 3835 | 3835 | 3830 | 988 |
| 403 | 20240219 | 121300 | 6385240420 | 3835 | 3845 | 3845 | 3835 | 10090 |
| 404 | 20240219 | 121200 | 6346502300 | 3850 | 3850 | 3850 | 3850 | 0 |
| 405 | 20240219 | 121100 | 6346502300 | 3850 | 3850 | 3850 | 3850 | 158 |
| 406 | 20240219 | 121000 | 6345894000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 407 | 20240219 | 120900 | 6345894000 | 3850 | 3855 | 3855 | 3850 | 195 |
| 408 | 20240219 | 120800 | 6345142780 | 3850 | 3850 | 3850 | 3850 | 584 |
| 409 | 20240219 | 120700 | 6342894380 | 3850 | 3855 | 3855 | 3850 | 850 |
| 410 | 20240219 | 120600 | 6339621625 | 3855 | 3855 | 3855 | 3855 | 449 |
| 411 | 20240219 | 120500 | 6337890730 | 3855 | 3855 | 3855 | 3855 | 541 |
| 412 | 20240219 | 120400 | 6335805175 | 3855 | 3855 | 3855 | 3855 | 1 |
| 413 | 20240219 | 120300 | 6335801320 | 3855 | 3855 | 3855 | 3850 | 884 |
| 414 | 20240219 | 120200 | 6332394175 | 3855 | 3855 | 3870 | 3855 | 501 |
| 415 | 20240219 | 120100 | 6330462805 | 3855 | 3860 | 3870 | 3855 | 1433 |
| 416 | 20240219 | 120000 | 6324929470 | 3860 | 3860 | 3870 | 3860 | 2837 |
| 417 | 20240219 | 115900 | 6313962430 | 3860 | 3865 | 3865 | 3860 | 573 |
| 418 | 20240219 | 115800 | 6311748975 | 3860 | 3860 | 3860 | 3855 | 2029 |
| 419 | 20240219 | 115700 | 6303917260 | 3860 | 3855 | 3860 | 3855 | 1027 |
| 420 | 20240219 | 115600 | 6299954675 | 3855 | 3850 | 3855 | 3850 | 1222 |
| 421 | 20240219 | 115500 | 6295247440 | 3845 | 3845 | 3845 | 3845 | 1871 |
| 422 | 20240219 | 115400 | 6288053445 | 3845 | 3845 | 3845 | 3840 | 1556 |
| 423 | 20240219 | 115300 | 6282070730 | 3840 | 3840 | 3840 | 3840 | 597 |
| 424 | 20240219 | 115200 | 6279778250 | 3840 | 3840 | 3845 | 3840 | 779 |
| 425 | 20240219 | 115100 | 6276786840 | 3840 | 3840 | 3840 | 3840 | 600 |
| 426 | 20240219 | 115000 | 6274482840 | 3835 | 3835 | 3840 | 3835 | 1064 |
| 427 | 20240219 | 114900 | 6270402360 | 3835 | 3840 | 3840 | 3835 | 749 |
| 428 | 20240219 | 114800 | 6267529935 | 3840 | 3840 | 3840 | 3840 | 5 |
| 429 | 20240219 | 114700 | 6267510735 | 3840 | 3840 | 3840 | 3840 | 4 |
| 430 | 20240219 | 114600 | 6267495375 | 3830 | 3830 | 3830 | 3830 | 73 |
| 431 | 20240219 | 114500 | 6267215785 | 3830 | 3830 | 3830 | 3830 | 50 |
| 432 | 20240219 | 114400 | 6267024285 | 3825 | 3840 | 3840 | 3825 | 348 |
| 433 | 20240219 | 114300 | 6265691550 | 3840 | 3840 | 3840 | 3840 | 276 |
| 434 | 20240219 | 114200 | 6264631710 | 3840 | 3835 | 3840 | 3835 | 225 |
| 435 | 20240219 | 114100 | 6263768185 | 3835 | 3825 | 3835 | 3825 | 8422 |
| 436 | 20240219 | 114000 | 6231510870 | 3825 | 3820 | 3825 | 3820 | 11 |
| 437 | 20240219 | 113900 | 6231468800 | 3820 | 3820 | 3820 | 3820 | 1150 |
| 438 | 20240219 | 113800 | 6227075800 | 3820 | 3820 | 3820 | 3815 | 2243 |
| 439 | 20240219 | 113700 | 6218513850 | 3820 | 3825 | 3825 | 3820 | 139 |
| 440 | 20240219 | 113600 | 6217982770 | 3825 | 3820 | 3825 | 3820 | 185 |
| 441 | 20240219 | 113500 | 6217275330 | 3820 | 3820 | 3820 | 3820 | 494 |
| 442 | 20240219 | 113400 | 6215388250 | 3820 | 3820 | 3820 | 3820 | 129 |
| 443 | 20240219 | 113300 | 6214895470 | 3815 | 3815 | 3815 | 3815 | 0 |
| 444 | 20240219 | 113200 | 6214895470 | 3815 | 3820 | 3820 | 3815 | 739 |
| 445 | 20240219 | 113100 | 6212073015 | 3815 | 3815 | 3820 | 3815 | 1681 |
| 446 | 20240219 | 113000 | 6205659985 | 3810 | 3810 | 3810 | 3810 | 1041 |
| 447 | 20240219 | 112900 | 6201693775 | 3805 | 3815 | 3815 | 3805 | 7226 |
| 448 | 20240219 | 112800 | 6174159585 | 3815 | 3815 | 3820 | 3815 | 670 |
| 449 | 20240219 | 112700 | 6171603140 | 3815 | 3825 | 3825 | 3815 | 5751 |
| 450 | 20240219 | 112600 | 6149656735 | 3825 | 3830 | 3830 | 3825 | 1973 |
| 451 | 20240219 | 112500 | 6142108010 | 3830 | 3830 | 3830 | 3830 | 686 |
| 452 | 20240219 | 112400 | 6139480630 | 3830 | 3835 | 3835 | 3830 | 421 |
| 453 | 20240219 | 112300 | 6137868090 | 3835 | 3840 | 3840 | 3835 | 1271 |
| 454 | 20240219 | 112200 | 6132990450 | 3840 | 3840 | 3840 | 3840 | 311 |
| 455 | 20240219 | 112100 | 6131796210 | 3840 | 3840 | 3840 | 3840 | 130 |
| 456 | 20240219 | 112000 | 6131297010 | 3840 | 3845 | 3845 | 3840 | 125 |
| 457 | 20240219 | 111900 | 6130816970 | 3845 | 3840 | 3845 | 3840 | 31 |
| 458 | 20240219 | 111800 | 6130697875 | 3840 | 3835 | 3840 | 3835 | 549 |
| 459 | 20240219 | 111700 | 6128590465 | 3840 | 3845 | 3845 | 3840 | 892 |
| 460 | 20240219 | 111600 | 6125161020 | 3845 | 3840 | 3845 | 3840 | 127 |
| 461 | 20240219 | 111500 | 6124673245 | 3840 | 3835 | 3840 | 3835 | 1256 |
| 462 | 20240219 | 111400 | 6119856010 | 3830 | 3830 | 3830 | 3830 | 353 |
| 463 | 20240219 | 111300 | 6118504020 | 3830 | 3830 | 3835 | 3830 | 1082 |
| 464 | 20240219 | 111200 | 6114359785 | 3835 | 3840 | 3840 | 3835 | 7 |
| 465 | 20240219 | 111100 | 6114332935 | 3840 | 3840 | 3840 | 3835 | 1498 |
| 466 | 20240219 | 111000 | 6108582240 | 3840 | 3840 | 3840 | 3835 | 452 |
| 467 | 20240219 | 110900 | 6106847150 | 3835 | 3830 | 3835 | 3830 | 236 |
| 468 | 20240219 | 110800 | 6105942390 | 3830 | 3830 | 3830 | 3830 | 150 |
| 469 | 20240219 | 110700 | 6105367890 | 3830 | 3835 | 3835 | 3830 | 1002 |
| 470 | 20240219 | 110600 | 6101530055 | 3840 | 3835 | 3840 | 3835 | 539 |
| 471 | 20240219 | 110500 | 6099461620 | 3835 | 3830 | 3835 | 3830 | 165 |
| 472 | 20240219 | 110400 | 6098829495 | 3825 | 3840 | 3840 | 3825 | 2021 |
| 473 | 20240219 | 110300 | 6091081160 | 3840 | 3845 | 3850 | 3840 | 943 |
| 474 | 20240219 | 110200 | 6087457390 | 3845 | 3845 | 3845 | 3845 | 214 |
| 475 | 20240219 | 110100 | 6086634560 | 3840 | 3845 | 3845 | 3840 | 111 |
| 476 | 20240219 | 110000 | 6086208315 | 3840 | 3840 | 3840 | 3840 | 364 |
| 477 | 20240219 | 105900 | 6084810555 | 3845 | 3840 | 3845 | 3840 | 425 |
| 478 | 20240219 | 105800 | 6083177560 | 3845 | 3845 | 3855 | 3840 | 1385 |
| 479 | 20240219 | 105700 | 6077849970 | 3845 | 3845 | 3855 | 3845 | 1941 |
| 480 | 20240219 | 105600 | 6070376865 | 3845 | 3835 | 3845 | 3835 | 2002 |
| 481 | 20240219 | 105500 | 6062698125 | 3835 | 3825 | 3835 | 3820 | 727 |
| 482 | 20240219 | 105400 | 6059916465 | 3825 | 3830 | 3830 | 3825 | 68 |
| 483 | 20240219 | 105300 | 6059656240 | 3825 | 3825 | 3830 | 3825 | 113 |
| 484 | 20240219 | 105200 | 6059223980 | 3825 | 3825 | 3825 | 3825 | 368 |
| 485 | 20240219 | 105100 | 6057816380 | 3825 | 3830 | 3830 | 3825 | 56 |
| 486 | 20240219 | 105000 | 6057602150 | 3830 | 3830 | 3830 | 3830 | 113 |
| 487 | 20240219 | 104900 | 6057169360 | 3820 | 3825 | 3825 | 3820 | 413 |
| 488 | 20240219 | 104800 | 6055591685 | 3820 | 3830 | 3830 | 3820 | 170 |
| 489 | 20240219 | 104700 | 6054941585 | 3830 | 3815 | 3830 | 3815 | 201 |
| 490 | 20240219 | 104600 | 6054174750 | 3820 | 3825 | 3825 | 3820 | 636 |
| 491 | 20240219 | 104500 | 6051745185 | 3825 | 3835 | 3835 | 3820 | 27 |
| 492 | 20240219 | 104400 | 6051641885 | 3835 | 3830 | 3835 | 3825 | 972 |
| 493 | 20240219 | 104300 | 6047915975 | 3830 | 3815 | 3830 | 3815 | 282 |
| 494 | 20240219 | 104200 | 6046838650 | 3815 | 3820 | 3825 | 3815 | 1560 |
| 495 | 20240219 | 104100 | 6040874135 | 3825 | 3825 | 3825 | 3825 | 839 |
| 496 | 20240219 | 104000 | 6037664960 | 3825 | 3820 | 3825 | 3815 | 1272 |
| 497 | 20240219 | 103900 | 6032811795 | 3820 | 3820 | 3825 | 3815 | 1186 |
| 498 | 20240219 | 103800 | 6028284010 | 3820 | 3820 | 3825 | 3820 | 923 |
| 499 | 20240219 | 103700 | 6024758100 | 3820 | 3830 | 3830 | 3820 | 313 |
| 500 | 20240219 | 103600 | 6023562050 | 3830 | 3830 | 3830 | 3830 | 889 |
| 501 | 20240219 | 103500 | 6020157180 | 3830 | 3830 | 3830 | 3820 | 1044 |
| 502 | 20240219 | 103400 | 6016162100 | 3830 | 3825 | 3830 | 3825 | 581 |
| 503 | 20240219 | 103300 | 6013937390 | 3830 | 3835 | 3835 | 3820 | 3396 |
| 504 | 20240219 | 103200 | 6000954365 | 3840 | 3835 | 3845 | 3835 | 1293 |
| 505 | 20240219 | 103100 | 5995990080 | 3840 | 3825 | 3840 | 3825 | 787 |
| 506 | 20240219 | 103000 | 5992974785 | 3825 | 3810 | 3825 | 3810 | 2897 |
| 507 | 20240219 | 102900 | 5981902710 | 3810 | 3820 | 3820 | 3810 | 2653 |
| 508 | 20240219 | 102800 | 5971788220 | 3820 | 3825 | 3825 | 3815 | 3487 |
| 509 | 20240219 | 102700 | 5958471175 | 3825 | 3825 | 3825 | 3820 | 472 |
| 510 | 20240219 | 102600 | 5956667780 | 3825 | 3830 | 3830 | 3825 | 2529 |
| 511 | 20240219 | 102500 | 5946986825 | 3835 | 3845 | 3845 | 3835 | 3171 |
| 512 | 20240219 | 102400 | 5934819170 | 3845 | 3845 | 3845 | 3840 | 438 |
| 513 | 20240219 | 102300 | 5933135195 | 3845 | 3850 | 3855 | 3840 | 1932 |
| 514 | 20240219 | 102200 | 5925704555 | 3850 | 3840 | 3850 | 3840 | 1381 |
| 515 | 20240219 | 102100 | 5920390785 | 3840 | 3840 | 3840 | 3840 | 156 |
| 516 | 20240219 | 102000 | 5919791745 | 3840 | 3840 | 3840 | 3835 | 1846 |
| 517 | 20240219 | 101900 | 5912703345 | 3835 | 3835 | 3845 | 3835 | 501 |
| 518 | 20240219 | 101800 | 5910779070 | 3835 | 3830 | 3835 | 3825 | 4253 |
| 519 | 20240219 | 101700 | 5894499970 | 3830 | 3835 | 3840 | 3825 | 1965 |
| 520 | 20240219 | 101600 | 5886973545 | 3850 | 3850 | 3850 | 3850 | 256 |
| 521 | 20240219 | 101500 | 5885987945 | 3850 | 3850 | 3850 | 3850 | 22 |
| 522 | 20240219 | 101400 | 5885903245 | 3855 | 3830 | 3855 | 3825 | 2499 |
| 523 | 20240219 | 101300 | 5876306325 | 3840 | 3840 | 3840 | 3830 | 405 |
| 524 | 20240219 | 101200 | 5874753495 | 3835 | 3820 | 3835 | 3820 | 3547 |
| 525 | 20240219 | 101100 | 5861167190 | 3820 | 3830 | 3830 | 3820 | 539 |
| 526 | 20240219 | 101000 | 5859106600 | 3830 | 3830 | 3830 | 3825 | 2257 |
| 527 | 20240219 | 100900 | 5850463625 | 3820 | 3825 | 3825 | 3820 | 1237 |
| 528 | 20240219 | 100800 | 5845736775 | 3825 | 3810 | 3825 | 3810 | 211 |
| 529 | 20240219 | 100700 | 5844930650 | 3810 | 3830 | 3835 | 3810 | 4456 |
| 530 | 20240219 | 100600 | 5827940475 | 3835 | 3815 | 3835 | 3815 | 2054 |
| 531 | 20240219 | 100500 | 5820087150 | 3815 | 3820 | 3825 | 3805 | 10065 |
| 532 | 20240219 | 100400 | 5781708195 | 3820 | 3830 | 3830 | 3820 | 2973 |
| 533 | 20240219 | 100300 | 5770337075 | 3825 | 3825 | 3840 | 3825 | 1820 |
| 534 | 20240219 | 100200 | 5763374200 | 3825 | 3825 | 3840 | 3825 | 8082 |
| 535 | 20240219 | 100100 | 5732439900 | 3830 | 3840 | 3840 | 3825 | 3285 |
| 536 | 20240219 | 100000 | 5719856920 | 3840 | 3840 | 3845 | 3825 | 5176 |
| 537 | 20240219 | 095900 | 5700043880 | 3845 | 3835 | 3845 | 3825 | 7157 |
| 538 | 20240219 | 095800 | 5672633420 | 3835 | 3835 | 3845 | 3825 | 4287 |
| 539 | 20240219 | 095700 | 5656213360 | 3830 | 3860 | 3860 | 3830 | 28820 |
| 540 | 20240219 | 095600 | 5545422520 | 3860 | 3870 | 3875 | 3855 | 31170 |
| 541 | 20240219 | 095500 | 5424986725 | 3870 | 3870 | 3875 | 3870 | 3797 |
| 542 | 20240219 | 095400 | 5410292325 | 3870 | 3870 | 3870 | 3870 | 8661 |
| 543 | 20240219 | 095300 | 5376774255 | 3870 | 3880 | 3880 | 3870 | 1960 |
| 544 | 20240219 | 095200 | 5369179230 | 3875 | 3870 | 3880 | 3870 | 540 |
| 545 | 20240219 | 095100 | 5367086600 | 3875 | 3875 | 3875 | 3870 | 3062 |
| 546 | 20240219 | 095000 | 5355221465 | 3875 | 3875 | 3880 | 3875 | 1177 |
| 547 | 20240219 | 094900 | 5350660570 | 3875 | 3885 | 3885 | 3875 | 3489 |
| 548 | 20240219 | 094800 | 5337121335 | 3880 | 3885 | 3885 | 3880 | 2832 |
| 549 | 20240219 | 094700 | 5326119915 | 3885 | 3890 | 3895 | 3885 | 821 |
| 550 | 20240219 | 094600 | 5322927570 | 3890 | 3895 | 3895 | 3890 | 8076 |
| 551 | 20240219 | 094500 | 5291508315 | 3900 | 3895 | 3900 | 3875 | 7222 |
| 552 | 20240219 | 094400 | 5263384985 | 3890 | 3895 | 3895 | 3885 | 744 |
| 553 | 20240219 | 094300 | 5260489740 | 3895 | 3885 | 3895 | 3870 | 7726 |
| 554 | 20240219 | 094200 | 5230469870 | 3885 | 3870 | 3885 | 3860 | 8890 |
| 555 | 20240219 | 094100 | 5196061595 | 3875 | 3880 | 3880 | 3870 | 999 |
| 556 | 20240219 | 094000 | 5192191420 | 3875 | 3880 | 3880 | 3875 | 1447 |
| 557 | 20240219 | 093900 | 5186578450 | 3880 | 3875 | 3880 | 3875 | 1315 |
| 558 | 20240219 | 093800 | 5181482820 | 3865 | 3875 | 3875 | 3865 | 2806 |
| 559 | 20240219 | 093700 | 5170620890 | 3875 | 3880 | 3880 | 3875 | 6356 |
| 560 | 20240219 | 093600 | 5145971220 | 3880 | 3885 | 3885 | 3875 | 4922 |
| 561 | 20240219 | 093500 | 5126878585 | 3885 | 3890 | 3890 | 3885 | 5650 |
| 562 | 20240219 | 093400 | 5104905490 | 3890 | 3880 | 3890 | 3875 | 2061 |
| 563 | 20240219 | 093300 | 5096908280 | 3880 | 3870 | 3880 | 3870 | 686 |
| 564 | 20240219 | 093200 | 5094248430 | 3870 | 3865 | 3875 | 3865 | 1000 |
| 565 | 20240219 | 093100 | 5090380150 | 3865 | 3865 | 3865 | 3850 | 8039 |
| 566 | 20240219 | 093000 | 5059388865 | 3865 | 3860 | 3865 | 3855 | 7765 |
| 567 | 20240219 | 092900 | 5029416850 | 3865 | 3870 | 3870 | 3860 | 2745 |
| 568 | 20240219 | 092800 | 5018807460 | 3870 | 3865 | 3875 | 3860 | 1370 |
| 569 | 20240219 | 092700 | 5013512640 | 3865 | 3880 | 3890 | 3855 | 8118 |
| 570 | 20240219 | 092600 | 4982102055 | 3885 | 3890 | 3890 | 3880 | 5521 |
| 571 | 20240219 | 092500 | 4960653305 | 3890 | 3880 | 3890 | 3880 | 1673 |
| 572 | 20240219 | 092400 | 4954146640 | 3880 | 3885 | 3895 | 3875 | 3980 |
| 573 | 20240219 | 092300 | 4938679770 | 3885 | 3870 | 3885 | 3865 | 7275 |
| 574 | 20240219 | 092200 | 4910520050 | 3870 | 3870 | 3870 | 3855 | 9774 |
| 575 | 20240219 | 092100 | 4872761290 | 3870 | 3865 | 3870 | 3860 | 5211 |
| 576 | 20240219 | 092000 | 4852613020 | 3865 | 3870 | 3870 | 3855 | 2161 |
| 577 | 20240219 | 091900 | 4844262835 | 3870 | 3860 | 3870 | 3855 | 10218 |
| 578 | 20240219 | 091800 | 4804810935 | 3860 | 3855 | 3860 | 3855 | 4448 |
| 579 | 20240219 | 091700 | 4787659855 | 3855 | 3855 | 3870 | 3850 | 6232 |
| 580 | 20240219 | 091600 | 4763628550 | 3855 | 3905 | 3905 | 3830 | 83807 |
| 581 | 20240219 | 091500 | 4439926620 | 3900 | 3905 | 3915 | 3900 | 13358 |
| 582 | 20240219 | 091400 | 4387803175 | 3905 | 3915 | 3920 | 3905 | 18805 |
| 583 | 20240219 | 091300 | 4314226905 | 3920 | 3930 | 3935 | 3915 | 26442 |
| 584 | 20240219 | 091200 | 4210498145 | 3930 | 3950 | 3955 | 3930 | 12253 |
| 585 | 20240219 | 091100 | 4162159770 | 3950 | 3965 | 3980 | 3950 | 19460 |
| 586 | 20240219 | 091000 | 4085095850 | 3975 | 3955 | 3995 | 3955 | 44808 |
| 587 | 20240219 | 090900 | 3906925545 | 3960 | 3920 | 3965 | 3920 | 25693 |
| 588 | 20240219 | 090800 | 3805447010 | 3920 | 3925 | 3940 | 3915 | 21871 |
| 589 | 20240219 | 090700 | 3719648820 | 3925 | 3955 | 3960 | 3905 | 51214 |
| 590 | 20240219 | 090600 | 3518414950 | 3960 | 3960 | 3965 | 3955 | 17549 |
| 591 | 20240219 | 090500 | 3448929575 | 3965 | 3985 | 3995 | 3955 | 33614 |
| 592 | 20240219 | 090400 | 3315461725 | 3980 | 3980 | 4005 | 3970 | 28977 |
| 593 | 20240219 | 090300 | 3199888735 | 3980 | 3975 | 4025 | 3975 | 80266 |
| 594 | 20240219 | 090200 | 2878773370 | 3985 | 4015 | 4030 | 3970 | 80578 |
| 595 | 20240219 | 090100 | 2556365450 | 4025 | 4040 | 4060 | 3965 | 157472 |
| 596 | 20240219 | 090000 | 1923623585 | 4050 | 3870 | 4150 | 3850 | 479151 |