28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 10592 |
| 3 | 20240219 | 183400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240219 | 183300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240219 | 183200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240219 | 183100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240219 | 183000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240219 | 182900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240219 | 182800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240219 | 182700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240219 | 182600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240219 | 182500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240219 | 182400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240219 | 182300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240219 | 182200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240219 | 182100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240219 | 182000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240219 | 181900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240219 | 181800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240219 | 181700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240219 | 181600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240219 | 181500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240219 | 181400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240219 | 181300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240219 | 181200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240219 | 181100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240219 | 181000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240219 | 180900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240219 | 180800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240219 | 180700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240219 | 180600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240219 | 180500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 10592 |
| 33 | 20240219 | 180400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240219 | 180300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240219 | 180200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240219 | 180100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240219 | 180000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240219 | 175900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240219 | 175800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240219 | 175700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240219 | 175600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240219 | 175500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240219 | 175400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240219 | 175300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240219 | 175200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240219 | 175100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240219 | 175000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240219 | 174900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240219 | 174800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240219 | 174700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240219 | 174600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240219 | 174500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240219 | 174400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240219 | 174300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240219 | 174200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240219 | 174100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240219 | 174000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240219 | 173900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240219 | 173800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240219 | 173700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240219 | 173600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240219 | 173500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 10592 |
| 63 | 20240219 | 173400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240219 | 173300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240219 | 173200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240219 | 173100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240219 | 173000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240219 | 172900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240219 | 172800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240219 | 172700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240219 | 172600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240219 | 172500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240219 | 172400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240219 | 172300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240219 | 172200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240219 | 172100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240219 | 172000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240219 | 171900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240219 | 171800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240219 | 171700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240219 | 171600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240219 | 171500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240219 | 171400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240219 | 171300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240219 | 171200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240219 | 171100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240219 | 171000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240219 | 170900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240219 | 170800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240219 | 170700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240219 | 170600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240219 | 170500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 10592 |
| 93 | 20240219 | 170400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240219 | 170300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240219 | 170200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240219 | 170100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240219 | 170000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240219 | 165900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240219 | 165800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240219 | 165700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240219 | 165600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240219 | 165500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240219 | 165400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240219 | 165300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240219 | 165200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240219 | 165100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240219 | 165000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240219 | 164900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240219 | 164800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240219 | 164700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240219 | 164600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240219 | 164500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240219 | 164400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240219 | 164300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240219 | 164200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240219 | 164100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240219 | 164000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240219 | 163900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240219 | 163800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240219 | 163700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240219 | 163600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240219 | 163500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 10592 |
| 123 | 20240219 | 163400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240219 | 163300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240219 | 163200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240219 | 163100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240219 | 163000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240219 | 162900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240219 | 162800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240219 | 162700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240219 | 162600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240219 | 162500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240219 | 162400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240219 | 162300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240219 | 162200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240219 | 162100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240219 | 162000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240219 | 161900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240219 | 161800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240219 | 161700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240219 | 161600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240219 | 161500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240219 | 161400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240219 | 161300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240219 | 161200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240219 | 161100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240219 | 161000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240219 | 160900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240219 | 160800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240219 | 160700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240219 | 160600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240219 | 160500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 10592 |
| 153 | 20240219 | 160400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240219 | 160300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240219 | 160200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240219 | 160100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240219 | 160000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240219 | 155900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240219 | 155800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240219 | 155700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240219 | 155600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240219 | 155500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240219 | 155400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240219 | 155300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240219 | 155200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240219 | 155100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240219 | 155000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240219 | 154900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240219 | 154800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240219 | 154700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240219 | 154600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240219 | 154500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240219 | 154400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240219 | 154300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240219 | 154200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240219 | 154100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240219 | 154000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240219 | 153900 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240219 | 153800 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240219 | 153700 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240219 | 153600 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240219 | 153500 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 10592 |
| 183 | 20240219 | 153400 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240219 | 153300 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240219 | 153200 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240219 | 153100 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240219 | 153000 | 4149832210 | 3490 | 3490 | 3490 | 3490 | 10592 |
| 188 | 20240219 | 152900 | 4112866130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20240219 | 152800 | 4112866130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20240219 | 152700 | 4112866130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20240219 | 152600 | 4112866130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20240219 | 152500 | 4112866130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20240219 | 152400 | 4112866130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20240219 | 152300 | 4112866130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20240219 | 152200 | 4112866130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20240219 | 152100 | 4112866130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20240219 | 152000 | 4112866130 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20240219 | 151900 | 4112866130 | 3495 | 3505 | 3505 | 3490 | 1336 |
| 199 | 20240219 | 151800 | 4108197940 | 3505 | 3495 | 3505 | 3495 | 4155 |
| 200 | 20240219 | 151700 | 4093663765 | 3495 | 3495 | 3495 | 3490 | 205 |
| 201 | 20240219 | 151600 | 4092947790 | 3495 | 3500 | 3500 | 3490 | 309 |
| 202 | 20240219 | 151500 | 4091869330 | 3500 | 3500 | 3500 | 3495 | 2486 |
| 203 | 20240219 | 151400 | 4083179930 | 3500 | 3485 | 3500 | 3485 | 10346 |
| 204 | 20240219 | 151300 | 4047007855 | 3485 | 3485 | 3490 | 3485 | 1659 |
| 205 | 20240219 | 151200 | 4041226220 | 3485 | 3490 | 3490 | 3470 | 506 |
| 206 | 20240219 | 151100 | 4039460315 | 3490 | 3490 | 3490 | 3470 | 7578 |
| 207 | 20240219 | 151000 | 4013123375 | 3480 | 3485 | 3490 | 3480 | 3844 |
| 208 | 20240219 | 150900 | 3999736610 | 3485 | 3490 | 3490 | 3485 | 522 |
| 209 | 20240219 | 150800 | 3997916405 | 3490 | 3490 | 3490 | 3485 | 7023 |
| 210 | 20240219 | 150700 | 3973408635 | 3490 | 3485 | 3490 | 3480 | 2737 |
| 211 | 20240219 | 150600 | 3963870675 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20240219 | 150500 | 3963870675 | 3485 | 3485 | 3485 | 3480 | 354 |
| 213 | 20240219 | 150400 | 3962638490 | 3485 | 3485 | 3485 | 3485 | 2298 |
| 214 | 20240219 | 150300 | 3954629960 | 3490 | 3480 | 3490 | 3480 | 1873 |
| 215 | 20240219 | 150200 | 3948096320 | 3485 | 3485 | 3490 | 3485 | 8852 |
| 216 | 20240219 | 150100 | 3917246550 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20240219 | 150000 | 3917246550 | 3480 | 3480 | 3480 | 3480 | 370 |
| 218 | 20240219 | 145900 | 3915958950 | 3480 | 3480 | 3480 | 3480 | 15 |
| 219 | 20240219 | 145800 | 3915906750 | 3480 | 3475 | 3480 | 3475 | 2442 |
| 220 | 20240219 | 145700 | 3907409590 | 3470 | 3475 | 3475 | 3470 | 2210 |
| 221 | 20240219 | 145600 | 3899740360 | 3475 | 3475 | 3475 | 3475 | 300 |
| 222 | 20240219 | 145500 | 3898697860 | 3475 | 3475 | 3475 | 3475 | 819 |
| 223 | 20240219 | 145400 | 3895851835 | 3480 | 3475 | 3480 | 3475 | 547 |
| 224 | 20240219 | 145300 | 3893948510 | 3470 | 3475 | 3475 | 3470 | 991 |
| 225 | 20240219 | 145200 | 3890509340 | 3470 | 3475 | 3475 | 3470 | 693 |
| 226 | 20240219 | 145100 | 3888104390 | 3475 | 3475 | 3480 | 3475 | 8523 |
| 227 | 20240219 | 145000 | 3858471965 | 3480 | 3480 | 3480 | 3480 | 110 |
| 228 | 20240219 | 144900 | 3858089165 | 3475 | 3475 | 3475 | 3475 | 1980 |
| 229 | 20240219 | 144800 | 3851208665 | 3480 | 3480 | 3480 | 3480 | 11 |
| 230 | 20240219 | 144700 | 3851170385 | 3480 | 3480 | 3480 | 3480 | 110 |
| 231 | 20240219 | 144600 | 3850787585 | 3475 | 3480 | 3480 | 3475 | 934 |
| 232 | 20240219 | 144500 | 3847539695 | 3485 | 3485 | 3485 | 3485 | 5 |
| 233 | 20240219 | 144400 | 3847522270 | 3485 | 3475 | 3485 | 3475 | 608 |
| 234 | 20240219 | 144300 | 3845408390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 235 | 20240219 | 144200 | 3845408390 | 3475 | 3480 | 3485 | 3475 | 198 |
| 236 | 20240219 | 144100 | 3844719665 | 3485 | 3480 | 3485 | 3480 | 2048 |
| 237 | 20240219 | 144000 | 3837590650 | 3475 | 3475 | 3475 | 3475 | 47 |
| 238 | 20240219 | 143900 | 3837427325 | 3475 | 3475 | 3475 | 3465 | 8258 |
| 239 | 20240219 | 143800 | 3808795655 | 3470 | 3475 | 3475 | 3470 | 5930 |
| 240 | 20240219 | 143700 | 3788218405 | 3470 | 3470 | 3470 | 3470 | 3001 |
| 241 | 20240219 | 143600 | 3777804935 | 3475 | 3475 | 3475 | 3470 | 1706 |
| 242 | 20240219 | 143500 | 3771884585 | 3480 | 3470 | 3480 | 3470 | 2590 |
| 243 | 20240219 | 143400 | 3762897275 | 3470 | 3480 | 3480 | 3470 | 34715 |
| 244 | 20240219 | 143300 | 3642346065 | 3480 | 3480 | 3480 | 3480 | 1042 |
| 245 | 20240219 | 143200 | 3638719905 | 3480 | 3485 | 3485 | 3480 | 3449 |
| 246 | 20240219 | 143100 | 3626712385 | 3480 | 3480 | 3480 | 3480 | 1090 |
| 247 | 20240219 | 143000 | 3622919185 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20240219 | 142900 | 3622919185 | 3485 | 3485 | 3485 | 3485 | 106 |
| 249 | 20240219 | 142800 | 3622549775 | 3480 | 3480 | 3485 | 3480 | 2156 |
| 250 | 20240219 | 142700 | 3615046565 | 3485 | 3485 | 3485 | 3485 | 224 |
| 251 | 20240219 | 142600 | 3614265925 | 3480 | 3480 | 3480 | 3480 | 25 |
| 252 | 20240219 | 142500 | 3614178925 | 3485 | 3485 | 3485 | 3485 | 155 |
| 253 | 20240219 | 142400 | 3613638750 | 3480 | 3480 | 3480 | 3480 | 27 |
| 254 | 20240219 | 142300 | 3613544790 | 3485 | 3485 | 3485 | 3480 | 1603 |
| 255 | 20240219 | 142200 | 3607963335 | 3485 | 3480 | 3485 | 3480 | 156 |
| 256 | 20240219 | 142100 | 3607420355 | 3480 | 3485 | 3485 | 3480 | 39 |
| 257 | 20240219 | 142000 | 3607284630 | 3485 | 3485 | 3485 | 3480 | 350 |
| 258 | 20240219 | 141900 | 3606065380 | 3485 | 3485 | 3485 | 3485 | 0 |
| 259 | 20240219 | 141800 | 3606065380 | 3485 | 3485 | 3485 | 3485 | 1010 |
| 260 | 20240219 | 141700 | 3602545530 | 3480 | 3480 | 3480 | 3480 | 2 |
| 261 | 20240219 | 141600 | 3602538570 | 3485 | 3485 | 3485 | 3485 | 412 |
| 262 | 20240219 | 141500 | 3601102750 | 3485 | 3485 | 3485 | 3485 | 624 |
| 263 | 20240219 | 141400 | 3598928110 | 3485 | 3480 | 3485 | 3480 | 1617 |
| 264 | 20240219 | 141300 | 3593293765 | 3480 | 3480 | 3480 | 3480 | 6 |
| 265 | 20240219 | 141200 | 3593272885 | 3480 | 3480 | 3480 | 3480 | 750 |
| 266 | 20240219 | 141100 | 3590662885 | 3480 | 3475 | 3480 | 3475 | 56 |
| 267 | 20240219 | 141000 | 3590468125 | 3475 | 3475 | 3475 | 3475 | 10 |
| 268 | 20240219 | 140900 | 3590433375 | 3480 | 3480 | 3480 | 3480 | 778 |
| 269 | 20240219 | 140800 | 3587725935 | 3480 | 3480 | 3480 | 3480 | 536 |
| 270 | 20240219 | 140700 | 3585860655 | 3475 | 3475 | 3475 | 3475 | 101 |
| 271 | 20240219 | 140600 | 3585509680 | 3475 | 3480 | 3480 | 3475 | 1501 |
| 272 | 20240219 | 140500 | 3580293700 | 3480 | 3475 | 3480 | 3475 | 291 |
| 273 | 20240219 | 140400 | 3579282470 | 3475 | 3475 | 3475 | 3475 | 650 |
| 274 | 20240219 | 140300 | 3577023720 | 3475 | 3475 | 3475 | 3470 | 10410 |
| 275 | 20240219 | 140200 | 3540863145 | 3480 | 3480 | 3485 | 3480 | 261 |
| 276 | 20240219 | 140100 | 3539954790 | 3480 | 3480 | 3480 | 3480 | 56 |
| 277 | 20240219 | 140000 | 3539759910 | 3480 | 3480 | 3480 | 3475 | 697 |
| 278 | 20240219 | 135900 | 3537335835 | 3480 | 3480 | 3480 | 3480 | 445 |
| 279 | 20240219 | 135800 | 3535787235 | 3480 | 3480 | 3480 | 3480 | 221 |
| 280 | 20240219 | 135700 | 3535018155 | 3480 | 3485 | 3485 | 3480 | 451 |
| 281 | 20240219 | 135600 | 3533448625 | 3485 | 3480 | 3485 | 3475 | 10260 |
| 282 | 20240219 | 135500 | 3497751025 | 3480 | 3480 | 3480 | 3480 | 482 |
| 283 | 20240219 | 135400 | 3496073665 | 3480 | 3485 | 3485 | 3480 | 479 |
| 284 | 20240219 | 135300 | 3494405920 | 3485 | 3485 | 3485 | 3485 | 137 |
| 285 | 20240219 | 135200 | 3493928475 | 3485 | 3485 | 3485 | 3485 | 14 |
| 286 | 20240219 | 135100 | 3493879685 | 3480 | 3485 | 3485 | 3480 | 1261 |
| 287 | 20240219 | 135000 | 3489490460 | 3485 | 3485 | 3485 | 3485 | 150 |
| 288 | 20240219 | 134900 | 3488967710 | 3490 | 3485 | 3490 | 3485 | 2271 |
| 289 | 20240219 | 134800 | 3481053270 | 3485 | 3485 | 3485 | 3485 | 96 |
| 290 | 20240219 | 134700 | 3480718710 | 3485 | 3485 | 3485 | 3485 | 606 |
| 291 | 20240219 | 134600 | 3478606800 | 3490 | 3490 | 3490 | 3490 | 68 |
| 292 | 20240219 | 134500 | 3478369480 | 3490 | 3490 | 3490 | 3485 | 2031 |
| 293 | 20240219 | 134400 | 3471281295 | 3490 | 3490 | 3490 | 3490 | 3083 |
| 294 | 20240219 | 134300 | 3460521625 | 3490 | 3480 | 3490 | 3480 | 3 |
| 295 | 20240219 | 134200 | 3460511170 | 3485 | 3480 | 3485 | 3480 | 787 |
| 296 | 20240219 | 134100 | 3457771475 | 3485 | 3485 | 3485 | 3485 | 25 |
| 297 | 20240219 | 134000 | 3457684350 | 3485 | 3485 | 3490 | 3485 | 1846 |
| 298 | 20240219 | 133900 | 3451250990 | 3485 | 3485 | 3490 | 3485 | 2444 |
| 299 | 20240219 | 133800 | 3442726680 | 3485 | 3485 | 3485 | 3485 | 500 |
| 300 | 20240219 | 133700 | 3440984180 | 3490 | 3490 | 3490 | 3490 | 200 |
| 301 | 20240219 | 133600 | 3440286180 | 3490 | 3485 | 3490 | 3485 | 376 |
| 302 | 20240219 | 133500 | 3438975815 | 3485 | 3485 | 3490 | 3485 | 3562 |
| 303 | 20240219 | 133400 | 3426562040 | 3490 | 3490 | 3490 | 3490 | 351 |
| 304 | 20240219 | 133300 | 3425337050 | 3490 | 3490 | 3490 | 3490 | 243 |
| 305 | 20240219 | 133200 | 3424488980 | 3485 | 3485 | 3490 | 3485 | 1489 |
| 306 | 20240219 | 133100 | 3419297655 | 3485 | 3490 | 3490 | 3485 | 411 |
| 307 | 20240219 | 133000 | 3417864755 | 3490 | 3485 | 3490 | 3480 | 3269 |
| 308 | 20240219 | 132900 | 3406477820 | 3485 | 3485 | 3485 | 3485 | 219 |
| 309 | 20240219 | 132800 | 3405714605 | 3485 | 3485 | 3485 | 3485 | 66 |
| 310 | 20240219 | 132700 | 3405484595 | 3485 | 3485 | 3485 | 3485 | 46 |
| 311 | 20240219 | 132600 | 3405324285 | 3485 | 3485 | 3485 | 3485 | 200 |
| 312 | 20240219 | 132500 | 3404627285 | 3490 | 3485 | 3490 | 3485 | 201 |
| 313 | 20240219 | 132400 | 3403926795 | 3485 | 3485 | 3485 | 3485 | 168 |
| 314 | 20240219 | 132300 | 3403341315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 315 | 20240219 | 132200 | 3403341315 | 3485 | 3485 | 3490 | 3485 | 1187 |
| 316 | 20240219 | 132100 | 3399203620 | 3485 | 3480 | 3485 | 3480 | 302 |
| 317 | 20240219 | 132000 | 3398151160 | 3485 | 3485 | 3485 | 3485 | 7 |
| 318 | 20240219 | 131900 | 3398126765 | 3485 | 3485 | 3485 | 3485 | 52 |
| 319 | 20240219 | 131800 | 3397945545 | 3485 | 3485 | 3485 | 3485 | 3879 |
| 320 | 20240219 | 131700 | 3384427230 | 3490 | 3490 | 3490 | 3490 | 0 |
| 321 | 20240219 | 131600 | 3384427230 | 3490 | 3485 | 3490 | 3485 | 1593 |
| 322 | 20240219 | 131500 | 3378875605 | 3490 | 3490 | 3490 | 3490 | 142 |
| 323 | 20240219 | 131400 | 3378380025 | 3490 | 3490 | 3490 | 3490 | 757 |
| 324 | 20240219 | 131300 | 3375738095 | 3490 | 3485 | 3490 | 3485 | 471 |
| 325 | 20240219 | 131200 | 3374096655 | 3485 | 3500 | 3500 | 3485 | 20851 |
| 326 | 20240219 | 131100 | 3301275490 | 3500 | 3500 | 3500 | 3500 | 450 |
| 327 | 20240219 | 131000 | 3299700490 | 3500 | 3500 | 3500 | 3500 | 0 |
| 328 | 20240219 | 130900 | 3299700490 | 3500 | 3500 | 3500 | 3500 | 5 |
| 329 | 20240219 | 130800 | 3299682990 | 3500 | 3500 | 3500 | 3500 | 200 |
| 330 | 20240219 | 130700 | 3298982990 | 3500 | 3500 | 3500 | 3500 | 2437 |
| 331 | 20240219 | 130600 | 3290453490 | 3505 | 3500 | 3505 | 3500 | 463 |
| 332 | 20240219 | 130500 | 3288831310 | 3500 | 3500 | 3500 | 3500 | 846 |
| 333 | 20240219 | 130400 | 3285870310 | 3505 | 3500 | 3505 | 3500 | 582 |
| 334 | 20240219 | 130300 | 3283833305 | 3500 | 3505 | 3505 | 3500 | 4001 |
| 335 | 20240219 | 130200 | 3269827800 | 3500 | 3500 | 3500 | 3500 | 1011 |
| 336 | 20240219 | 130100 | 3266289300 | 3505 | 3505 | 3505 | 3505 | 0 |
| 337 | 20240219 | 130000 | 3266289300 | 3505 | 3505 | 3505 | 3505 | 502 |
| 338 | 20240219 | 125900 | 3264529790 | 3505 | 3505 | 3505 | 3505 | 0 |
| 339 | 20240219 | 125800 | 3264529790 | 3505 | 3505 | 3505 | 3505 | 201 |
| 340 | 20240219 | 125700 | 3263825285 | 3505 | 3505 | 3505 | 3505 | 716 |
| 341 | 20240219 | 125600 | 3261315705 | 3505 | 3500 | 3505 | 3500 | 505 |
| 342 | 20240219 | 125500 | 3259548200 | 3500 | 3500 | 3500 | 3500 | 2002 |
| 343 | 20240219 | 125400 | 3252541200 | 3505 | 3500 | 3505 | 3500 | 854 |
| 344 | 20240219 | 125300 | 3249548095 | 3505 | 3505 | 3505 | 3505 | 70 |
| 345 | 20240219 | 125200 | 3249302745 | 3505 | 3505 | 3505 | 3505 | 52 |
| 346 | 20240219 | 125100 | 3249120485 | 3505 | 3505 | 3505 | 3500 | 1097 |
| 347 | 20240219 | 125000 | 3245275625 | 3505 | 3500 | 3505 | 3500 | 449 |
| 348 | 20240219 | 124900 | 3243702125 | 3505 | 3500 | 3505 | 3500 | 1397 |
| 349 | 20240219 | 124800 | 3238812380 | 3500 | 3500 | 3500 | 3500 | 1918 |
| 350 | 20240219 | 124700 | 3232099380 | 3500 | 3495 | 3500 | 3495 | 11408 |
| 351 | 20240219 | 124600 | 3192189685 | 3495 | 3490 | 3495 | 3490 | 7150 |
| 352 | 20240219 | 124500 | 3167200685 | 3495 | 3495 | 3495 | 3490 | 2053 |
| 353 | 20240219 | 124400 | 3160035500 | 3495 | 3495 | 3495 | 3495 | 123 |
| 354 | 20240219 | 124300 | 3159605615 | 3495 | 3490 | 3495 | 3490 | 3925 |
| 355 | 20240219 | 124200 | 3145903230 | 3490 | 3485 | 3490 | 3485 | 24 |
| 356 | 20240219 | 124100 | 3145819585 | 3490 | 3475 | 3490 | 3475 | 5561 |
| 357 | 20240219 | 124000 | 3126459855 | 3470 | 3470 | 3470 | 3470 | 2656 |
| 358 | 20240219 | 123900 | 3117243535 | 3475 | 3480 | 3480 | 3475 | 615 |
| 359 | 20240219 | 123800 | 3115106385 | 3475 | 3475 | 3475 | 3475 | 1408 |
| 360 | 20240219 | 123700 | 3110213585 | 3475 | 3475 | 3475 | 3475 | 32 |
| 361 | 20240219 | 123600 | 3110102385 | 3475 | 3475 | 3475 | 3475 | 1036 |
| 362 | 20240219 | 123500 | 3106502285 | 3480 | 3480 | 3480 | 3480 | 20 |
| 363 | 20240219 | 123400 | 3106432685 | 3480 | 3480 | 3480 | 3475 | 253 |
| 364 | 20240219 | 123300 | 3105553495 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 365 | 20240219 | 123200 | 3102078495 | 3475 | 3475 | 3475 | 3475 | 469 |
| 366 | 20240219 | 123100 | 3100448720 | 3475 | 3485 | 3485 | 3475 | 9398 |
| 367 | 20240219 | 123000 | 3067756190 | 3485 | 3490 | 3490 | 3485 | 1765 |
| 368 | 20240219 | 122900 | 3061605160 | 3490 | 3490 | 3490 | 3490 | 0 |
| 369 | 20240219 | 122800 | 3061605160 | 3490 | 3490 | 3490 | 3490 | 1 |
| 370 | 20240219 | 122700 | 3061601670 | 3490 | 3485 | 3490 | 3485 | 140 |
| 371 | 20240219 | 122600 | 3061113670 | 3485 | 3485 | 3485 | 3485 | 1 |
| 372 | 20240219 | 122500 | 3061110185 | 3485 | 3485 | 3485 | 3485 | 512 |
| 373 | 20240219 | 122400 | 3059325865 | 3485 | 3485 | 3485 | 3485 | 300 |
| 374 | 20240219 | 122300 | 3058280365 | 3485 | 3485 | 3485 | 3485 | 300 |
| 375 | 20240219 | 122200 | 3057234865 | 3490 | 3495 | 3495 | 3490 | 1203 |
| 376 | 20240219 | 122100 | 3053035110 | 3495 | 3495 | 3495 | 3495 | 67 |
| 377 | 20240219 | 122000 | 3052800945 | 3490 | 3490 | 3490 | 3490 | 500 |
| 378 | 20240219 | 121900 | 3051055945 | 3490 | 3495 | 3495 | 3490 | 32 |
| 379 | 20240219 | 121800 | 3050944220 | 3490 | 3490 | 3490 | 3490 | 3934 |
| 380 | 20240219 | 121700 | 3037214560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 381 | 20240219 | 121600 | 3037214560 | 3490 | 3485 | 3490 | 3480 | 21 |
| 382 | 20240219 | 121500 | 3037141450 | 3480 | 3485 | 3485 | 3480 | 25001 |
| 383 | 20240219 | 121400 | 2950096895 | 3485 | 3490 | 3490 | 3485 | 56 |
| 384 | 20240219 | 121300 | 2949901685 | 3490 | 3490 | 3490 | 3485 | 394 |
| 385 | 20240219 | 121200 | 2948526630 | 3490 | 3490 | 3495 | 3490 | 3416 |
| 386 | 20240219 | 121100 | 2936599790 | 3490 | 3490 | 3490 | 3485 | 579 |
| 387 | 20240219 | 121000 | 2934580495 | 3490 | 3490 | 3490 | 3490 | 1 |
| 388 | 20240219 | 120900 | 2934577005 | 3485 | 3490 | 3490 | 3485 | 665 |
| 389 | 20240219 | 120800 | 2932256165 | 3490 | 3490 | 3490 | 3490 | 1016 |
| 390 | 20240219 | 120700 | 2928710325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 391 | 20240219 | 120600 | 2928710325 | 3490 | 3490 | 3490 | 3490 | 344 |
| 392 | 20240219 | 120500 | 2927509765 | 3490 | 3490 | 3490 | 3490 | 105 |
| 393 | 20240219 | 120400 | 2927143315 | 3490 | 3490 | 3490 | 3485 | 3502 |
| 394 | 20240219 | 120300 | 2914922835 | 3490 | 3485 | 3490 | 3485 | 1428 |
| 395 | 20240219 | 120200 | 2909943730 | 3485 | 3485 | 3485 | 3485 | 0 |
| 396 | 20240219 | 120100 | 2909943730 | 3485 | 3490 | 3490 | 3485 | 101 |
| 397 | 20240219 | 120000 | 2909591245 | 3490 | 3490 | 3490 | 3490 | 1 |
| 398 | 20240219 | 115900 | 2909587755 | 3485 | 3490 | 3490 | 3485 | 454 |
| 399 | 20240219 | 115800 | 2908005310 | 3490 | 3490 | 3490 | 3490 | 1 |
| 400 | 20240219 | 115700 | 2908001820 | 3490 | 3490 | 3490 | 3490 | 26 |
| 401 | 20240219 | 115600 | 2907911080 | 3490 | 3490 | 3490 | 3490 | 4 |
| 402 | 20240219 | 115500 | 2907897120 | 3490 | 3485 | 3490 | 3485 | 2051 |
| 403 | 20240219 | 115400 | 2900743230 | 3485 | 3485 | 3485 | 3485 | 2892 |
| 404 | 20240219 | 115300 | 2890664610 | 3485 | 3485 | 3485 | 3485 | 0 |
| 405 | 20240219 | 115200 | 2890664610 | 3485 | 3485 | 3485 | 3485 | 43 |
| 406 | 20240219 | 115100 | 2890514755 | 3490 | 3490 | 3490 | 3490 | 633 |
| 407 | 20240219 | 115000 | 2888305585 | 3485 | 3485 | 3485 | 3485 | 2954 |
| 408 | 20240219 | 114900 | 2878010895 | 3490 | 3490 | 3490 | 3490 | 2303 |
| 409 | 20240219 | 114800 | 2869973425 | 3490 | 3490 | 3490 | 3490 | 748 |
| 410 | 20240219 | 114700 | 2867362905 | 3490 | 3485 | 3490 | 3485 | 4859 |
| 411 | 20240219 | 114600 | 2850424995 | 3485 | 3485 | 3485 | 3485 | 3459 |
| 412 | 20240219 | 114500 | 2838370380 | 3490 | 3485 | 3490 | 3485 | 90 |
| 413 | 20240219 | 114400 | 2838056590 | 3485 | 3485 | 3485 | 3485 | 823 |
| 414 | 20240219 | 114300 | 2835188435 | 3490 | 3490 | 3490 | 3490 | 1 |
| 415 | 20240219 | 114200 | 2835184945 | 3490 | 3490 | 3490 | 3490 | 5 |
| 416 | 20240219 | 114100 | 2835167495 | 3490 | 3485 | 3490 | 3485 | 372 |
| 417 | 20240219 | 114000 | 2833871060 | 3485 | 3485 | 3485 | 3485 | 0 |
| 418 | 20240219 | 113900 | 2833871060 | 3485 | 3485 | 3485 | 3485 | 335 |
| 419 | 20240219 | 113800 | 2832703585 | 3490 | 3490 | 3490 | 3490 | 0 |
| 420 | 20240219 | 113700 | 2832703585 | 3490 | 3485 | 3490 | 3485 | 101 |
| 421 | 20240219 | 113600 | 2832351595 | 3490 | 3490 | 3490 | 3490 | 52 |
| 422 | 20240219 | 113500 | 2832170115 | 3485 | 3485 | 3485 | 3485 | 3 |
| 423 | 20240219 | 113400 | 2832159660 | 3485 | 3490 | 3490 | 3485 | 17 |
| 424 | 20240219 | 113300 | 2832100380 | 3490 | 3490 | 3490 | 3485 | 1590 |
| 425 | 20240219 | 113200 | 2826552225 | 3490 | 3490 | 3490 | 3490 | 11 |
| 426 | 20240219 | 113100 | 2826513835 | 3490 | 3490 | 3490 | 3490 | 6023 |
| 427 | 20240219 | 113000 | 2805493565 | 3490 | 3490 | 3490 | 3490 | 500 |
| 428 | 20240219 | 112900 | 2803748565 | 3490 | 3490 | 3490 | 3485 | 893 |
| 429 | 20240219 | 112800 | 2800634495 | 3490 | 3490 | 3490 | 3490 | 111 |
| 430 | 20240219 | 112700 | 2800247105 | 3490 | 3490 | 3490 | 3490 | 15 |
| 431 | 20240219 | 112600 | 2800194755 | 3490 | 3490 | 3490 | 3490 | 0 |
| 432 | 20240219 | 112500 | 2800194755 | 3490 | 3480 | 3490 | 3480 | 3018 |
| 433 | 20240219 | 112400 | 2789672775 | 3480 | 3480 | 3480 | 3480 | 498 |
| 434 | 20240219 | 112300 | 2787939735 | 3480 | 3485 | 3485 | 3480 | 3006 |
| 435 | 20240219 | 112200 | 2777471325 | 3485 | 3485 | 3485 | 3485 | 10 |
| 436 | 20240219 | 112100 | 2777436475 | 3485 | 3485 | 3485 | 3485 | 434 |
| 437 | 20240219 | 112000 | 2775923985 | 3485 | 3485 | 3485 | 3480 | 1652 |
| 438 | 20240219 | 111900 | 2770171770 | 3485 | 3485 | 3485 | 3480 | 128 |
| 439 | 20240219 | 111800 | 2769725730 | 3480 | 3485 | 3485 | 3480 | 1231 |
| 440 | 20240219 | 111700 | 2765437895 | 3480 | 3480 | 3480 | 3480 | 1050 |
| 441 | 20240219 | 111600 | 2761783895 | 3480 | 3490 | 3490 | 3480 | 2200 |
| 442 | 20240219 | 111500 | 2754107895 | 3490 | 3490 | 3490 | 3480 | 5042 |
| 443 | 20240219 | 111400 | 2736545315 | 3485 | 3485 | 3485 | 3485 | 3766 |
| 444 | 20240219 | 111300 | 2723420805 | 3485 | 3490 | 3490 | 3485 | 302 |
| 445 | 20240219 | 111200 | 2722368330 | 3485 | 3485 | 3485 | 3485 | 254 |
| 446 | 20240219 | 111100 | 2721483140 | 3485 | 3490 | 3490 | 3485 | 430 |
| 447 | 20240219 | 111000 | 2719984380 | 3490 | 3490 | 3490 | 3490 | 1 |
| 448 | 20240219 | 110900 | 2719980890 | 3485 | 3490 | 3490 | 3485 | 111 |
| 449 | 20240219 | 110800 | 2719593555 | 3490 | 3490 | 3490 | 3490 | 4 |
| 450 | 20240219 | 110700 | 2719579595 | 3485 | 3485 | 3485 | 3485 | 0 |
| 451 | 20240219 | 110600 | 2719579595 | 3485 | 3490 | 3490 | 3485 | 7472 |
| 452 | 20240219 | 110500 | 2693529790 | 3495 | 3495 | 3495 | 3490 | 583 |
| 453 | 20240219 | 110400 | 2691493205 | 3495 | 3495 | 3495 | 3495 | 60 |
| 454 | 20240219 | 110300 | 2691283505 | 3490 | 3495 | 3495 | 3490 | 2175 |
| 455 | 20240219 | 110200 | 2683683310 | 3495 | 3490 | 3495 | 3490 | 86 |
| 456 | 20240219 | 110100 | 2683383165 | 3490 | 3490 | 3490 | 3490 | 1068 |
| 457 | 20240219 | 110000 | 2679655845 | 3490 | 3490 | 3490 | 3490 | 1432 |
| 458 | 20240219 | 105900 | 2674658165 | 3490 | 3485 | 3490 | 3485 | 1797 |
| 459 | 20240219 | 105800 | 2668386920 | 3485 | 3485 | 3485 | 3485 | 12 |
| 460 | 20240219 | 105700 | 2668345100 | 3490 | 3490 | 3490 | 3490 | 8 |
| 461 | 20240219 | 105600 | 2668317180 | 3490 | 3485 | 3490 | 3485 | 2122 |
| 462 | 20240219 | 105500 | 2660911410 | 3485 | 3490 | 3490 | 3485 | 659 |
| 463 | 20240219 | 105400 | 2658614190 | 3490 | 3490 | 3490 | 3490 | 11546 |
| 464 | 20240219 | 105300 | 2618318650 | 3490 | 3490 | 3490 | 3485 | 4422 |
| 465 | 20240219 | 105200 | 2602890870 | 3490 | 3485 | 3490 | 3485 | 391 |
| 466 | 20240219 | 105100 | 2601527670 | 3490 | 3490 | 3490 | 3485 | 1315 |
| 467 | 20240219 | 105000 | 2596939645 | 3490 | 3490 | 3490 | 3490 | 688 |
| 468 | 20240219 | 104900 | 2594538525 | 3490 | 3490 | 3490 | 3490 | 1059 |
| 469 | 20240219 | 104800 | 2590842615 | 3485 | 3485 | 3485 | 3485 | 100 |
| 470 | 20240219 | 104700 | 2590494115 | 3485 | 3490 | 3490 | 3485 | 60 |
| 471 | 20240219 | 104600 | 2590284985 | 3490 | 3485 | 3490 | 3485 | 917 |
| 472 | 20240219 | 104500 | 2587088980 | 3485 | 3480 | 3485 | 3480 | 493 |
| 473 | 20240219 | 104400 | 2585372990 | 3480 | 3485 | 3485 | 3480 | 1225 |
| 474 | 20240219 | 104300 | 2581106990 | 3485 | 3485 | 3485 | 3485 | 429 |
| 475 | 20240219 | 104200 | 2579611925 | 3485 | 3485 | 3485 | 3480 | 547 |
| 476 | 20240219 | 104100 | 2577706635 | 3485 | 3485 | 3485 | 3485 | 1084 |
| 477 | 20240219 | 104000 | 2573928895 | 3490 | 3485 | 3490 | 3485 | 82 |
| 478 | 20240219 | 103900 | 2573643075 | 3485 | 3485 | 3485 | 3485 | 217 |
| 479 | 20240219 | 103800 | 2572886830 | 3490 | 3485 | 3490 | 3485 | 351 |
| 480 | 20240219 | 103700 | 2571663590 | 3480 | 3485 | 3485 | 3480 | 598 |
| 481 | 20240219 | 103600 | 2569581060 | 3485 | 3485 | 3485 | 3485 | 5112 |
| 482 | 20240219 | 103500 | 2551765740 | 3480 | 3480 | 3485 | 3480 | 413 |
| 483 | 20240219 | 103400 | 2550328495 | 3475 | 3480 | 3480 | 3475 | 4919 |
| 484 | 20240219 | 103300 | 2533220095 | 3480 | 3475 | 3480 | 3475 | 1372 |
| 485 | 20240219 | 103200 | 2528447385 | 3475 | 3480 | 3480 | 3475 | 353 |
| 486 | 20240219 | 103100 | 2527220565 | 3480 | 3480 | 3480 | 3475 | 103 |
| 487 | 20240219 | 103000 | 2526862130 | 3480 | 3475 | 3480 | 3475 | 559 |
| 488 | 20240219 | 102900 | 2524917060 | 3475 | 3480 | 3480 | 3475 | 3551 |
| 489 | 20240219 | 102800 | 2512576000 | 3475 | 3480 | 3480 | 3475 | 457 |
| 490 | 20240219 | 102700 | 2510985685 | 3480 | 3480 | 3480 | 3480 | 3474 |
| 491 | 20240219 | 102600 | 2498896165 | 3480 | 3480 | 3485 | 3480 | 859 |
| 492 | 20240219 | 102500 | 2495906840 | 3485 | 3480 | 3485 | 3480 | 1742 |
| 493 | 20240219 | 102400 | 2489844605 | 3485 | 3480 | 3485 | 3480 | 965 |
| 494 | 20240219 | 102300 | 2486486370 | 3480 | 3480 | 3480 | 3480 | 9690 |
| 495 | 20240219 | 102200 | 2452765170 | 3480 | 3480 | 3485 | 3475 | 3039 |
| 496 | 20240219 | 102100 | 2442190945 | 3485 | 3480 | 3485 | 3470 | 11643 |
| 497 | 20240219 | 102000 | 2401673615 | 3470 | 3480 | 3485 | 3470 | 2687 |
| 498 | 20240219 | 101900 | 2392330200 | 3480 | 3480 | 3480 | 3475 | 5512 |
| 499 | 20240219 | 101800 | 2373153780 | 3480 | 3480 | 3485 | 3470 | 8866 |
| 500 | 20240219 | 101700 | 2342311205 | 3480 | 3480 | 3485 | 3475 | 7822 |
| 501 | 20240219 | 101600 | 2315091595 | 3475 | 3470 | 3480 | 3470 | 9022 |
| 502 | 20240219 | 101500 | 2283700125 | 3470 | 3470 | 3480 | 3465 | 6598 |
| 503 | 20240219 | 101400 | 2260780480 | 3465 | 3470 | 3470 | 3465 | 5259 |
| 504 | 20240219 | 101300 | 2242551455 | 3465 | 3465 | 3470 | 3465 | 1314 |
| 505 | 20240219 | 101200 | 2237997690 | 3465 | 3470 | 3470 | 3465 | 5286 |
| 506 | 20240219 | 101100 | 2219656300 | 3475 | 3465 | 3475 | 3465 | 3739 |
| 507 | 20240219 | 101000 | 2206685920 | 3460 | 3465 | 3470 | 3455 | 22381 |
| 508 | 20240219 | 100900 | 2129304335 | 3470 | 3475 | 3475 | 3460 | 11154 |
| 509 | 20240219 | 100800 | 2090627895 | 3480 | 3475 | 3480 | 3455 | 44132 |
| 510 | 20240219 | 100700 | 1937889745 | 3475 | 3475 | 3475 | 3475 | 921 |
| 511 | 20240219 | 100600 | 1934689270 | 3475 | 3485 | 3485 | 3475 | 301 |
| 512 | 20240219 | 100500 | 1933642565 | 3490 | 3485 | 3490 | 3460 | 58667 |
| 513 | 20240219 | 100400 | 1730136945 | 3490 | 3485 | 3490 | 3485 | 3236 |
| 514 | 20240219 | 100300 | 1718857765 | 3485 | 3485 | 3490 | 3480 | 6892 |
| 515 | 20240219 | 100200 | 1694850200 | 3490 | 3490 | 3490 | 3485 | 448 |
| 516 | 20240219 | 100100 | 1693286880 | 3485 | 3485 | 3485 | 3480 | 655 |
| 517 | 20240219 | 100000 | 1691006430 | 3485 | 3485 | 3490 | 3485 | 1242 |
| 518 | 20240219 | 095900 | 1686677060 | 3485 | 3480 | 3485 | 3480 | 979 |
| 519 | 20240219 | 095800 | 1683267660 | 3480 | 3480 | 3480 | 3480 | 1817 |
| 520 | 20240219 | 095700 | 1676944500 | 3485 | 3485 | 3485 | 3480 | 806 |
| 521 | 20240219 | 095600 | 1674138475 | 3485 | 3485 | 3485 | 3485 | 891 |
| 522 | 20240219 | 095500 | 1671033340 | 3485 | 3490 | 3490 | 3485 | 600 |
| 523 | 20240219 | 095400 | 1668940840 | 3490 | 3485 | 3490 | 3485 | 893 |
| 524 | 20240219 | 095300 | 1665827230 | 3485 | 3480 | 3490 | 3480 | 4602 |
| 525 | 20240219 | 095200 | 1649789250 | 3480 | 3480 | 3480 | 3480 | 525 |
| 526 | 20240219 | 095100 | 1647962250 | 3485 | 3485 | 3485 | 3480 | 1727 |
| 527 | 20240219 | 095000 | 1641945125 | 3485 | 3485 | 3490 | 3485 | 1260 |
| 528 | 20240219 | 094900 | 1637553270 | 3485 | 3475 | 3485 | 3475 | 6857 |
| 529 | 20240219 | 094800 | 1613710970 | 3475 | 3475 | 3475 | 3475 | 657 |
| 530 | 20240219 | 094700 | 1611427895 | 3475 | 3475 | 3480 | 3475 | 1664 |
| 531 | 20240219 | 094600 | 1605645345 | 3480 | 3475 | 3480 | 3475 | 745 |
| 532 | 20240219 | 094500 | 1603056400 | 3475 | 3475 | 3475 | 3470 | 1088 |
| 533 | 20240219 | 094400 | 1599278110 | 3475 | 3475 | 3475 | 3470 | 2110 |
| 534 | 20240219 | 094300 | 1591951860 | 3480 | 3475 | 3480 | 3470 | 888 |
| 535 | 20240219 | 094200 | 1588867405 | 3475 | 3470 | 3475 | 3465 | 964 |
| 536 | 20240219 | 094100 | 1585523160 | 3470 | 3465 | 3475 | 3465 | 642 |
| 537 | 20240219 | 094000 | 1583295795 | 3465 | 3480 | 3480 | 3465 | 6033 |
| 538 | 20240219 | 093900 | 1562388395 | 3480 | 3480 | 3480 | 3480 | 412 |
| 539 | 20240219 | 093800 | 1560954635 | 3480 | 3475 | 3480 | 3470 | 5942 |
| 540 | 20240219 | 093700 | 1540331355 | 3485 | 3480 | 3485 | 3480 | 4196 |
| 541 | 20240219 | 093600 | 1525728960 | 3480 | 3480 | 3485 | 3480 | 735 |
| 542 | 20240219 | 093500 | 1523171090 | 3480 | 3480 | 3485 | 3465 | 17385 |
| 543 | 20240219 | 093400 | 1462842020 | 3470 | 3485 | 3490 | 3470 | 17039 |
| 544 | 20240219 | 093300 | 1403550780 | 3490 | 3470 | 3490 | 3470 | 8949 |
| 545 | 20240219 | 093200 | 1372408360 | 3470 | 3465 | 3470 | 3465 | 1533 |
| 546 | 20240219 | 093100 | 1367093850 | 3465 | 3465 | 3470 | 3460 | 2635 |
| 547 | 20240219 | 093000 | 1357965675 | 3465 | 3465 | 3465 | 3460 | 2059 |
| 548 | 20240219 | 092900 | 1350831745 | 3465 | 3460 | 3465 | 3450 | 3587 |
| 549 | 20240219 | 092800 | 1338429705 | 3450 | 3470 | 3470 | 3450 | 46314 |
| 550 | 20240219 | 092700 | 1178394665 | 3465 | 3465 | 3465 | 3465 | 3457 |
| 551 | 20240219 | 092600 | 1166416160 | 3465 | 3460 | 3465 | 3460 | 1972 |
| 552 | 20240219 | 092500 | 1159587820 | 3465 | 3460 | 3470 | 3455 | 30919 |
| 553 | 20240219 | 092400 | 1052695150 | 3455 | 3475 | 3480 | 3455 | 57161 |
| 554 | 20240219 | 092300 | 854661575 | 3480 | 3485 | 3490 | 3475 | 14470 |
| 555 | 20240219 | 092200 | 804297265 | 3485 | 3490 | 3490 | 3480 | 1944 |
| 556 | 20240219 | 092100 | 797518125 | 3485 | 3485 | 3490 | 3485 | 4187 |
| 557 | 20240219 | 092000 | 782926420 | 3485 | 3480 | 3485 | 3475 | 7613 |
| 558 | 20240219 | 091900 | 756442560 | 3480 | 3490 | 3490 | 3480 | 9636 |
| 559 | 20240219 | 091800 | 722897175 | 3490 | 3485 | 3490 | 3485 | 2059 |
| 560 | 20240219 | 091700 | 715719660 | 3485 | 3485 | 3485 | 3480 | 4830 |
| 561 | 20240219 | 091600 | 698910540 | 3480 | 3485 | 3490 | 3480 | 5078 |
| 562 | 20240219 | 091500 | 681205375 | 3490 | 3495 | 3495 | 3485 | 1297 |
| 563 | 20240219 | 091400 | 676676290 | 3495 | 3490 | 3495 | 3480 | 7307 |
| 564 | 20240219 | 091300 | 651203885 | 3485 | 3475 | 3490 | 3475 | 8240 |
| 565 | 20240219 | 091200 | 622543270 | 3475 | 3490 | 3490 | 3475 | 18449 |
| 566 | 20240219 | 091100 | 558341880 | 3485 | 3500 | 3500 | 3485 | 12419 |
| 567 | 20240219 | 091000 | 514985600 | 3500 | 3500 | 3500 | 3495 | 3785 |
| 568 | 20240219 | 090900 | 501744750 | 3500 | 3500 | 3500 | 3490 | 18033 |
| 569 | 20240219 | 090800 | 438693345 | 3500 | 3510 | 3520 | 3495 | 26878 |
| 570 | 20240219 | 090700 | 344586760 | 3520 | 3515 | 3525 | 3505 | 18040 |
| 571 | 20240219 | 090600 | 281271570 | 3515 | 3515 | 3520 | 3515 | 2199 |
| 572 | 20240219 | 090500 | 273542030 | 3515 | 3505 | 3515 | 3490 | 19786 |
| 573 | 20240219 | 090400 | 204238790 | 3500 | 3510 | 3515 | 3500 | 18286 |
| 574 | 20240219 | 090300 | 140153115 | 3510 | 3520 | 3530 | 3510 | 5495 |
| 575 | 20240219 | 090200 | 120838420 | 3520 | 3535 | 3535 | 3520 | 3906 |
| 576 | 20240219 | 090100 | 107082870 | 3530 | 3540 | 3540 | 3510 | 15447 |
| 577 | 20240219 | 090000 | 52700155 | 3540 | 3555 | 3555 | 3525 | 14863 |