30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 12568 |
| 3 | 20240219 | 190700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20240219 | 190600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20240219 | 190500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20240219 | 190400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20240219 | 190300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20240219 | 190200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20240219 | 190100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20240219 | 190000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20240219 | 185900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20240219 | 185800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20240219 | 185700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20240219 | 185600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20240219 | 185500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20240219 | 185400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20240219 | 185300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20240219 | 185200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20240219 | 185100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20240219 | 185000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20240219 | 184900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20240219 | 184800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20240219 | 184700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20240219 | 184600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20240219 | 184500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20240219 | 184400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20240219 | 184300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20240219 | 184200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20240219 | 184100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20240219 | 184000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20240219 | 183900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20240219 | 183800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 12568 |
| 33 | 20240219 | 183700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20240219 | 183600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20240219 | 183500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20240219 | 183400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20240219 | 183300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20240219 | 183200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20240219 | 183100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20240219 | 183000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20240219 | 182900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20240219 | 182800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20240219 | 182700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20240219 | 182600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20240219 | 182500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20240219 | 182400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20240219 | 182300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20240219 | 182200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20240219 | 182100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20240219 | 182000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20240219 | 181900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20240219 | 181800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20240219 | 181700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20240219 | 181600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20240219 | 181500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20240219 | 181400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20240219 | 181300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20240219 | 181200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20240219 | 181100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20240219 | 181000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20240219 | 180900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20240219 | 180800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 12568 |
| 63 | 20240219 | 180700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20240219 | 180600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20240219 | 180500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20240219 | 180400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20240219 | 180300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20240219 | 180200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20240219 | 180100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20240219 | 180000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20240219 | 175900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20240219 | 175800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20240219 | 175700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20240219 | 175600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20240219 | 175500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20240219 | 175400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20240219 | 175300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20240219 | 175200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20240219 | 175100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20240219 | 175000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20240219 | 174900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20240219 | 174800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20240219 | 174700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20240219 | 174600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20240219 | 174500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20240219 | 174400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20240219 | 174300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20240219 | 174200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20240219 | 174100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20240219 | 174000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20240219 | 173900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20240219 | 173800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 12568 |
| 93 | 20240219 | 173700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20240219 | 173600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20240219 | 173500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20240219 | 173400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20240219 | 173300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20240219 | 173200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20240219 | 173100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20240219 | 173000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20240219 | 172900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20240219 | 172800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20240219 | 172700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20240219 | 172600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20240219 | 172500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20240219 | 172400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20240219 | 172300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20240219 | 172200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20240219 | 172100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20240219 | 172000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20240219 | 171900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20240219 | 171800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20240219 | 171700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20240219 | 171600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20240219 | 171500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20240219 | 171400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20240219 | 171300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20240219 | 171200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20240219 | 171100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20240219 | 171000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20240219 | 170900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20240219 | 170800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 12568 |
| 123 | 20240219 | 170700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20240219 | 170600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20240219 | 170500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20240219 | 170400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20240219 | 170300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20240219 | 170200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20240219 | 170100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20240219 | 170000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20240219 | 165900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20240219 | 165800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20240219 | 165700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20240219 | 165600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20240219 | 165500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20240219 | 165400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20240219 | 165300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20240219 | 165200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20240219 | 165100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20240219 | 165000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20240219 | 164900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20240219 | 164800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20240219 | 164700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20240219 | 164600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20240219 | 164500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20240219 | 164400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20240219 | 164300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20240219 | 164200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20240219 | 164100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20240219 | 164000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20240219 | 163900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20240219 | 163800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 12568 |
| 153 | 20240219 | 163700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20240219 | 163600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20240219 | 163500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20240219 | 163400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20240219 | 163300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20240219 | 163200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20240219 | 163100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20240219 | 163000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20240219 | 162900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20240219 | 162800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20240219 | 162700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20240219 | 162600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20240219 | 162500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20240219 | 162400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20240219 | 162300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20240219 | 162200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20240219 | 162100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20240219 | 162000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20240219 | 161900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20240219 | 161800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20240219 | 161700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20240219 | 161600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20240219 | 161500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20240219 | 161400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20240219 | 161300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20240219 | 161200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20240219 | 161100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20240219 | 161000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20240219 | 160900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20240219 | 160800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 12568 |
| 183 | 20240219 | 160700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20240219 | 160600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20240219 | 160500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20240219 | 160400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20240219 | 160300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20240219 | 160200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20240219 | 160100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20240219 | 160000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20240219 | 155900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20240219 | 155800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20240219 | 155700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20240219 | 155600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20240219 | 155500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20240219 | 155400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20240219 | 155300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20240219 | 155200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20240219 | 155100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20240219 | 155000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20240219 | 154900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20240219 | 154800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20240219 | 154700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20240219 | 154600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20240219 | 154500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20240219 | 154400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20240219 | 154300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20240219 | 154200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20240219 | 154100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20240219 | 154000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20240219 | 153900 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20240219 | 153800 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 12568 |
| 213 | 20240219 | 153700 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20240219 | 153600 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20240219 | 153500 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20240219 | 153400 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20240219 | 153300 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20240219 | 153200 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20240219 | 153100 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20240219 | 153000 | 3799416905 | 3730 | 3730 | 3730 | 3730 | 12568 |
| 221 | 20240219 | 152900 | 3752538265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 222 | 20240219 | 152800 | 3752538265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 223 | 20240219 | 152700 | 3752538265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 224 | 20240219 | 152600 | 3752538265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 225 | 20240219 | 152500 | 3752538265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 226 | 20240219 | 152400 | 3752538265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 227 | 20240219 | 152300 | 3752538265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 228 | 20240219 | 152200 | 3752538265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 229 | 20240219 | 152100 | 3752538265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 230 | 20240219 | 152000 | 3752538265 | 3740 | 3740 | 3740 | 3740 | 0 |
| 231 | 20240219 | 151900 | 3752538265 | 3740 | 3735 | 3740 | 3735 | 101 |
| 232 | 20240219 | 151800 | 3752160825 | 3740 | 3740 | 3740 | 3725 | 1183 |
| 233 | 20240219 | 151700 | 3747743675 | 3740 | 3745 | 3745 | 3740 | 1173 |
| 234 | 20240219 | 151600 | 3743356510 | 3745 | 3740 | 3745 | 3740 | 455 |
| 235 | 20240219 | 151500 | 3741654545 | 3745 | 3745 | 3745 | 3740 | 584 |
| 236 | 20240219 | 151400 | 3739467570 | 3745 | 3740 | 3745 | 3740 | 86 |
| 237 | 20240219 | 151300 | 3739145925 | 3740 | 3740 | 3740 | 3720 | 1000 |
| 238 | 20240219 | 151200 | 3735421405 | 3720 | 3735 | 3735 | 3720 | 11045 |
| 239 | 20240219 | 151100 | 3694295240 | 3730 | 3740 | 3740 | 3730 | 2865 |
| 240 | 20240219 | 151000 | 3683590010 | 3740 | 3750 | 3750 | 3740 | 2941 |
| 241 | 20240219 | 150900 | 3672590185 | 3750 | 3740 | 3750 | 3740 | 71 |
| 242 | 20240219 | 150800 | 3672324375 | 3735 | 3745 | 3745 | 3735 | 710 |
| 243 | 20240219 | 150700 | 3669669645 | 3755 | 3750 | 3755 | 3750 | 72 |
| 244 | 20240219 | 150600 | 3669399440 | 3750 | 3760 | 3760 | 3735 | 1941 |
| 245 | 20240219 | 150500 | 3662138230 | 3760 | 3760 | 3760 | 3760 | 156 |
| 246 | 20240219 | 150400 | 3661551670 | 3740 | 3760 | 3760 | 3740 | 311 |
| 247 | 20240219 | 150300 | 3660386530 | 3760 | 3740 | 3760 | 3740 | 1904 |
| 248 | 20240219 | 150200 | 3653263810 | 3735 | 3760 | 3760 | 3735 | 3921 |
| 249 | 20240219 | 150100 | 3638581590 | 3755 | 3755 | 3755 | 3745 | 177 |
| 250 | 20240219 | 150000 | 3637918135 | 3755 | 3755 | 3755 | 3755 | 1065 |
| 251 | 20240219 | 145900 | 3633919060 | 3745 | 3755 | 3755 | 3745 | 556 |
| 252 | 20240219 | 145800 | 3631832570 | 3755 | 3760 | 3760 | 3745 | 818 |
| 253 | 20240219 | 145700 | 3628759260 | 3760 | 3760 | 3765 | 3760 | 330 |
| 254 | 20240219 | 145600 | 3627518145 | 3760 | 3750 | 3760 | 3745 | 5948 |
| 255 | 20240219 | 145500 | 3605211580 | 3745 | 3745 | 3745 | 3745 | 632 |
| 256 | 20240219 | 145400 | 3602844740 | 3745 | 3745 | 3745 | 3745 | 289 |
| 257 | 20240219 | 145300 | 3601762435 | 3745 | 3740 | 3745 | 3740 | 1542 |
| 258 | 20240219 | 145200 | 3595995045 | 3740 | 3740 | 3740 | 3740 | 62 |
| 259 | 20240219 | 145100 | 3595763165 | 3735 | 3730 | 3735 | 3730 | 3434 |
| 260 | 20240219 | 145000 | 3582949685 | 3735 | 3730 | 3735 | 3715 | 2766 |
| 261 | 20240219 | 144900 | 3572635190 | 3725 | 3730 | 3735 | 3725 | 340 |
| 262 | 20240219 | 144800 | 3571367255 | 3725 | 3735 | 3735 | 3725 | 79 |
| 263 | 20240219 | 144700 | 3571072600 | 3735 | 3740 | 3740 | 3735 | 66 |
| 264 | 20240219 | 144600 | 3570825955 | 3735 | 3735 | 3735 | 3735 | 1 |
| 265 | 20240219 | 144500 | 3570822220 | 3740 | 3740 | 3740 | 3740 | 62 |
| 266 | 20240219 | 144400 | 3570590340 | 3740 | 3735 | 3740 | 3735 | 461 |
| 267 | 20240219 | 144300 | 3568868370 | 3740 | 3740 | 3740 | 3740 | 27 |
| 268 | 20240219 | 144200 | 3568767390 | 3720 | 3740 | 3745 | 3720 | 4846 |
| 269 | 20240219 | 144100 | 3550734265 | 3740 | 3745 | 3745 | 3740 | 275 |
| 270 | 20240219 | 144000 | 3549705630 | 3750 | 3740 | 3750 | 3735 | 4412 |
| 271 | 20240219 | 143900 | 3533204155 | 3740 | 3735 | 3740 | 3735 | 757 |
| 272 | 20240219 | 143800 | 3530376525 | 3725 | 3725 | 3735 | 3725 | 640 |
| 273 | 20240219 | 143700 | 3527992255 | 3735 | 3730 | 3735 | 3730 | 1063 |
| 274 | 20240219 | 143600 | 3524027085 | 3730 | 3740 | 3740 | 3730 | 4167 |
| 275 | 20240219 | 143500 | 3508482360 | 3735 | 3740 | 3740 | 3735 | 28 |
| 276 | 20240219 | 143400 | 3508377645 | 3740 | 3730 | 3740 | 3730 | 496 |
| 277 | 20240219 | 143300 | 3506525835 | 3730 | 3740 | 3740 | 3730 | 28 |
| 278 | 20240219 | 143200 | 3506421125 | 3750 | 3750 | 3750 | 3750 | 35 |
| 279 | 20240219 | 143100 | 3506289875 | 3750 | 3745 | 3750 | 3740 | 884 |
| 280 | 20240219 | 143000 | 3502983270 | 3750 | 3750 | 3750 | 3750 | 127 |
| 281 | 20240219 | 142900 | 3502507020 | 3750 | 3730 | 3750 | 3730 | 83 |
| 282 | 20240219 | 142800 | 3502196170 | 3750 | 3750 | 3750 | 3750 | 28 |
| 283 | 20240219 | 142700 | 3502091170 | 3750 | 3750 | 3750 | 3750 | 63 |
| 284 | 20240219 | 142600 | 3501854920 | 3750 | 3750 | 3750 | 3750 | 612 |
| 285 | 20240219 | 142500 | 3499559920 | 3745 | 3730 | 3745 | 3715 | 4282 |
| 286 | 20240219 | 142400 | 3483575815 | 3735 | 3735 | 3735 | 3730 | 162 |
| 287 | 20240219 | 142300 | 3482970750 | 3735 | 3740 | 3740 | 3730 | 183 |
| 288 | 20240219 | 142200 | 3482287170 | 3735 | 3740 | 3740 | 3735 | 32 |
| 289 | 20240219 | 142100 | 3482167510 | 3735 | 3740 | 3745 | 3735 | 325 |
| 290 | 20240219 | 142000 | 3480952930 | 3745 | 3740 | 3745 | 3740 | 77 |
| 291 | 20240219 | 141900 | 3480664935 | 3740 | 3745 | 3745 | 3735 | 258 |
| 292 | 20240219 | 141800 | 3479699955 | 3745 | 3745 | 3745 | 3740 | 345 |
| 293 | 20240219 | 141700 | 3478407970 | 3740 | 3740 | 3740 | 3740 | 14 |
| 294 | 20240219 | 141600 | 3478355610 | 3745 | 3750 | 3750 | 3740 | 1594 |
| 295 | 20240219 | 141500 | 3472389370 | 3750 | 3745 | 3750 | 3740 | 888 |
| 296 | 20240219 | 141400 | 3469063725 | 3745 | 3740 | 3745 | 3740 | 555 |
| 297 | 20240219 | 141300 | 3466987710 | 3740 | 3735 | 3740 | 3735 | 69 |
| 298 | 20240219 | 141200 | 3466729685 | 3740 | 3735 | 3740 | 3735 | 120 |
| 299 | 20240219 | 141100 | 3466281345 | 3735 | 3735 | 3740 | 3735 | 87 |
| 300 | 20240219 | 141000 | 3465956175 | 3730 | 3735 | 3735 | 3730 | 730 |
| 301 | 20240219 | 140900 | 3463230100 | 3735 | 3740 | 3740 | 3735 | 37 |
| 302 | 20240219 | 140800 | 3463091855 | 3740 | 3745 | 3745 | 3720 | 175 |
| 303 | 20240219 | 140700 | 3462439045 | 3745 | 3725 | 3755 | 3720 | 121 |
| 304 | 20240219 | 140600 | 3461988375 | 3725 | 3745 | 3750 | 3720 | 2240 |
| 305 | 20240219 | 140500 | 3453623055 | 3785 | 3710 | 3790 | 3710 | 14038 |
| 306 | 20240219 | 140400 | 3400984070 | 3710 | 3710 | 3715 | 3710 | 234 |
| 307 | 20240219 | 140300 | 3400115795 | 3710 | 3710 | 3715 | 3710 | 614 |
| 308 | 20240219 | 140200 | 3397837680 | 3715 | 3715 | 3715 | 3710 | 1465 |
| 309 | 20240219 | 140100 | 3392395490 | 3715 | 3715 | 3725 | 3715 | 113 |
| 310 | 20240219 | 140000 | 3391975075 | 3725 | 3725 | 3725 | 3725 | 62 |
| 311 | 20240219 | 135900 | 3391744125 | 3730 | 3730 | 3730 | 3730 | 27 |
| 312 | 20240219 | 135800 | 3391643415 | 3710 | 3735 | 3735 | 3710 | 1067 |
| 313 | 20240219 | 135700 | 3387683170 | 3735 | 3735 | 3740 | 3730 | 182 |
| 314 | 20240219 | 135600 | 3387002940 | 3735 | 3735 | 3735 | 3735 | 27 |
| 315 | 20240219 | 135500 | 3386902095 | 3710 | 3740 | 3745 | 3710 | 1040 |
| 316 | 20240219 | 135400 | 3383023080 | 3740 | 3725 | 3740 | 3720 | 249 |
| 317 | 20240219 | 135300 | 3382092290 | 3725 | 3720 | 3725 | 3720 | 149 |
| 318 | 20240219 | 135200 | 3381537895 | 3720 | 3720 | 3720 | 3720 | 62 |
| 319 | 20240219 | 135100 | 3381307255 | 3710 | 3710 | 3710 | 3710 | 2240 |
| 320 | 20240219 | 135000 | 3372996855 | 3710 | 3710 | 3710 | 3710 | 76 |
| 321 | 20240219 | 134900 | 3372714895 | 3705 | 3705 | 3705 | 3705 | 500 |
| 322 | 20240219 | 134800 | 3370862395 | 3710 | 3710 | 3710 | 3705 | 772 |
| 323 | 20240219 | 134700 | 3367998425 | 3710 | 3720 | 3725 | 3710 | 794 |
| 324 | 20240219 | 134600 | 3365048165 | 3715 | 3715 | 3720 | 3710 | 1031 |
| 325 | 20240219 | 134500 | 3361221790 | 3720 | 3720 | 3725 | 3720 | 68 |
| 326 | 20240219 | 134400 | 3360968520 | 3725 | 3725 | 3725 | 3720 | 76 |
| 327 | 20240219 | 134300 | 3360685490 | 3725 | 3725 | 3725 | 3725 | 27 |
| 328 | 20240219 | 134200 | 3360584915 | 3725 | 3725 | 3725 | 3725 | 63 |
| 329 | 20240219 | 134100 | 3360350240 | 3725 | 3715 | 3725 | 3715 | 33 |
| 330 | 20240219 | 134000 | 3360227375 | 3730 | 3730 | 3730 | 3730 | 112 |
| 331 | 20240219 | 133900 | 3359809615 | 3730 | 3730 | 3730 | 3730 | 62 |
| 332 | 20240219 | 133800 | 3359578355 | 3730 | 3730 | 3730 | 3725 | 2356 |
| 333 | 20240219 | 133700 | 3350800975 | 3730 | 3745 | 3745 | 3730 | 296 |
| 334 | 20240219 | 133600 | 3349695965 | 3735 | 3735 | 3735 | 3730 | 2121 |
| 335 | 20240219 | 133500 | 3341774765 | 3735 | 3715 | 3735 | 3715 | 4845 |
| 336 | 20240219 | 133400 | 3323743010 | 3715 | 3700 | 3715 | 3700 | 519 |
| 337 | 20240219 | 133300 | 3321819450 | 3700 | 3700 | 3705 | 3700 | 34 |
| 338 | 20240219 | 133200 | 3321693515 | 3705 | 3705 | 3705 | 3705 | 62 |
| 339 | 20240219 | 133100 | 3321463805 | 3690 | 3700 | 3705 | 3690 | 450 |
| 340 | 20240219 | 133000 | 3319801515 | 3700 | 3695 | 3700 | 3695 | 2724 |
| 341 | 20240219 | 132900 | 3309724245 | 3700 | 3695 | 3700 | 3695 | 374 |
| 342 | 20240219 | 132800 | 3308341955 | 3695 | 3695 | 3700 | 3695 | 801 |
| 343 | 20240219 | 132700 | 3305379380 | 3695 | 3700 | 3700 | 3695 | 52 |
| 344 | 20240219 | 132600 | 3305187065 | 3700 | 3700 | 3700 | 3700 | 135 |
| 345 | 20240219 | 132500 | 3304687565 | 3705 | 3705 | 3705 | 3705 | 315 |
| 346 | 20240219 | 132400 | 3303520490 | 3705 | 3690 | 3705 | 3690 | 58 |
| 347 | 20240219 | 132300 | 3303305935 | 3720 | 3695 | 3720 | 3695 | 1251 |
| 348 | 20240219 | 132200 | 3298678240 | 3690 | 3685 | 3690 | 3685 | 2215 |
| 349 | 20240219 | 132100 | 3290505190 | 3690 | 3690 | 3690 | 3690 | 35 |
| 350 | 20240219 | 132000 | 3290376040 | 3690 | 3685 | 3690 | 3680 | 56 |
| 351 | 20240219 | 131900 | 3290169600 | 3685 | 3690 | 3690 | 3680 | 364 |
| 352 | 20240219 | 131800 | 3288826685 | 3690 | 3695 | 3695 | 3690 | 37 |
| 353 | 20240219 | 131700 | 3288689980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 354 | 20240219 | 131600 | 3288689980 | 3695 | 3695 | 3695 | 3695 | 35 |
| 355 | 20240219 | 131500 | 3288560655 | 3695 | 3695 | 3695 | 3695 | 1 |
| 356 | 20240219 | 131400 | 3288556960 | 3695 | 3690 | 3695 | 3680 | 86 |
| 357 | 20240219 | 131300 | 3288239435 | 3695 | 3695 | 3695 | 3695 | 35 |
| 358 | 20240219 | 131200 | 3288110110 | 3695 | 3695 | 3695 | 3695 | 0 |
| 359 | 20240219 | 131100 | 3288110110 | 3695 | 3680 | 3695 | 3680 | 1136 |
| 360 | 20240219 | 131000 | 3283927590 | 3680 | 3700 | 3705 | 3680 | 4270 |
| 361 | 20240219 | 130900 | 3268212640 | 3695 | 3685 | 3695 | 3680 | 1873 |
| 362 | 20240219 | 130800 | 3261295820 | 3685 | 3685 | 3685 | 3685 | 1157 |
| 363 | 20240219 | 130700 | 3257032275 | 3695 | 3700 | 3705 | 3695 | 2664 |
| 364 | 20240219 | 130600 | 3247182440 | 3705 | 3710 | 3710 | 3705 | 2039 |
| 365 | 20240219 | 130500 | 3239617925 | 3720 | 3715 | 3725 | 3715 | 2033 |
| 366 | 20240219 | 130400 | 3232055915 | 3710 | 3710 | 3710 | 3710 | 0 |
| 367 | 20240219 | 130300 | 3232055915 | 3710 | 3695 | 3710 | 3695 | 136 |
| 368 | 20240219 | 130200 | 3231552855 | 3700 | 3700 | 3700 | 3700 | 644 |
| 369 | 20240219 | 130100 | 3229170055 | 3700 | 3690 | 3700 | 3690 | 3568 |
| 370 | 20240219 | 130000 | 3215980760 | 3695 | 3695 | 3695 | 3695 | 435 |
| 371 | 20240219 | 125900 | 3214373435 | 3690 | 3685 | 3690 | 3685 | 3828 |
| 372 | 20240219 | 125800 | 3200257295 | 3680 | 3680 | 3680 | 3680 | 782 |
| 373 | 20240219 | 125700 | 3197379535 | 3680 | 3680 | 3680 | 3680 | 15 |
| 374 | 20240219 | 125600 | 3197324335 | 3680 | 3675 | 3680 | 3675 | 1048 |
| 375 | 20240219 | 125500 | 3193467760 | 3675 | 3670 | 3675 | 3670 | 141 |
| 376 | 20240219 | 125400 | 3192950210 | 3670 | 3675 | 3680 | 3670 | 3343 |
| 377 | 20240219 | 125300 | 3180672175 | 3675 | 3685 | 3685 | 3675 | 55 |
| 378 | 20240219 | 125200 | 3180469855 | 3685 | 3685 | 3685 | 3685 | 67 |
| 379 | 20240219 | 125100 | 3180222960 | 3685 | 3685 | 3685 | 3685 | 69 |
| 380 | 20240219 | 125000 | 3179968695 | 3685 | 3685 | 3685 | 3685 | 35 |
| 381 | 20240219 | 124900 | 3179839720 | 3670 | 3680 | 3680 | 3670 | 367 |
| 382 | 20240219 | 124800 | 3178489250 | 3670 | 3665 | 3670 | 3665 | 1068 |
| 383 | 20240219 | 124700 | 3174574885 | 3665 | 3665 | 3670 | 3665 | 577 |
| 384 | 20240219 | 124600 | 3172460000 | 3660 | 3665 | 3665 | 3660 | 3699 |
| 385 | 20240219 | 124500 | 3158913010 | 3665 | 3670 | 3670 | 3665 | 323 |
| 386 | 20240219 | 124400 | 3157728990 | 3670 | 3670 | 3670 | 3670 | 185 |
| 387 | 20240219 | 124300 | 3157050040 | 3670 | 3680 | 3680 | 3670 | 148 |
| 388 | 20240219 | 124200 | 3156505880 | 3680 | 3680 | 3680 | 3680 | 194 |
| 389 | 20240219 | 124100 | 3155791960 | 3680 | 3670 | 3680 | 3665 | 1150 |
| 390 | 20240219 | 124000 | 3151574175 | 3670 | 3675 | 3680 | 3670 | 1857 |
| 391 | 20240219 | 123900 | 3144758630 | 3675 | 3680 | 3680 | 3675 | 40 |
| 392 | 20240219 | 123800 | 3144611455 | 3675 | 3675 | 3680 | 3670 | 2074 |
| 393 | 20240219 | 123700 | 3136998285 | 3670 | 3675 | 3680 | 3670 | 1618 |
| 394 | 20240219 | 123600 | 3131052165 | 3675 | 3680 | 3680 | 3675 | 164 |
| 395 | 20240219 | 123500 | 3130449450 | 3680 | 3675 | 3680 | 3675 | 423 |
| 396 | 20240219 | 123400 | 3128894575 | 3680 | 3690 | 3690 | 3675 | 1662 |
| 397 | 20240219 | 123300 | 3122777750 | 3685 | 3685 | 3685 | 3685 | 23 |
| 398 | 20240219 | 123200 | 3122692995 | 3685 | 3685 | 3690 | 3685 | 617 |
| 399 | 20240219 | 123100 | 3120419085 | 3685 | 3690 | 3690 | 3685 | 152 |
| 400 | 20240219 | 123000 | 3119858685 | 3690 | 3690 | 3690 | 3685 | 200 |
| 401 | 20240219 | 122900 | 3119120795 | 3690 | 3690 | 3695 | 3690 | 2147 |
| 402 | 20240219 | 122800 | 3111198190 | 3685 | 3680 | 3685 | 3680 | 758 |
| 403 | 20240219 | 122700 | 3108405215 | 3685 | 3680 | 3690 | 3680 | 1225 |
| 404 | 20240219 | 122600 | 3103890780 | 3680 | 3695 | 3695 | 3680 | 181 |
| 405 | 20240219 | 122500 | 3103224175 | 3680 | 3700 | 3700 | 3680 | 1900 |
| 406 | 20240219 | 122400 | 3096227845 | 3700 | 3690 | 3700 | 3690 | 1735 |
| 407 | 20240219 | 122300 | 3089813345 | 3690 | 3690 | 3690 | 3680 | 2380 |
| 408 | 20240219 | 122200 | 3081042295 | 3695 | 3695 | 3695 | 3690 | 298 |
| 409 | 20240219 | 122100 | 3079942110 | 3695 | 3710 | 3715 | 3695 | 6402 |
| 410 | 20240219 | 122000 | 3056198975 | 3705 | 3700 | 3705 | 3700 | 1048 |
| 411 | 20240219 | 121900 | 3052320540 | 3700 | 3705 | 3705 | 3700 | 47 |
| 412 | 20240219 | 121800 | 3052146590 | 3705 | 3700 | 3705 | 3700 | 710 |
| 413 | 20240219 | 121700 | 3049519540 | 3700 | 3700 | 3700 | 3700 | 35 |
| 414 | 20240219 | 121600 | 3049390040 | 3700 | 3700 | 3700 | 3700 | 94 |
| 415 | 20240219 | 121500 | 3049042240 | 3690 | 3700 | 3700 | 3690 | 1355 |
| 416 | 20240219 | 121400 | 3044040885 | 3700 | 3695 | 3700 | 3695 | 102 |
| 417 | 20240219 | 121300 | 3043663600 | 3695 | 3700 | 3700 | 3695 | 504 |
| 418 | 20240219 | 121200 | 3041800135 | 3700 | 3700 | 3700 | 3700 | 12 |
| 419 | 20240219 | 121100 | 3041755735 | 3700 | 3700 | 3700 | 3695 | 1339 |
| 420 | 20240219 | 121000 | 3036802730 | 3700 | 3700 | 3700 | 3695 | 183 |
| 421 | 20240219 | 120900 | 3036125755 | 3700 | 3700 | 3700 | 3700 | 49 |
| 422 | 20240219 | 120800 | 3035944455 | 3700 | 3700 | 3715 | 3700 | 742 |
| 423 | 20240219 | 120700 | 3033190850 | 3700 | 3715 | 3715 | 3700 | 922 |
| 424 | 20240219 | 120600 | 3029777900 | 3715 | 3715 | 3715 | 3695 | 2006 |
| 425 | 20240219 | 120500 | 3022362870 | 3695 | 3700 | 3700 | 3695 | 8102 |
| 426 | 20240219 | 120400 | 2992420925 | 3715 | 3715 | 3715 | 3715 | 111 |
| 427 | 20240219 | 120300 | 2992008560 | 3720 | 3710 | 3720 | 3700 | 45 |
| 428 | 20240219 | 120200 | 2991841330 | 3695 | 3715 | 3715 | 3695 | 4471 |
| 429 | 20240219 | 120100 | 2975296670 | 3715 | 3720 | 3720 | 3705 | 6280 |
| 430 | 20240219 | 120000 | 2952004825 | 3720 | 3725 | 3725 | 3720 | 138 |
| 431 | 20240219 | 115900 | 2951491285 | 3720 | 3720 | 3725 | 3715 | 1101 |
| 432 | 20240219 | 115800 | 2947396825 | 3725 | 3730 | 3735 | 3725 | 5153 |
| 433 | 20240219 | 115700 | 2928177975 | 3735 | 3735 | 3750 | 3735 | 1058 |
| 434 | 20240219 | 115600 | 2924226330 | 3750 | 3740 | 3750 | 3735 | 4293 |
| 435 | 20240219 | 115500 | 2908189185 | 3770 | 3755 | 3770 | 3745 | 260 |
| 436 | 20240219 | 115400 | 2907213910 | 3770 | 3770 | 3770 | 3740 | 1843 |
| 437 | 20240219 | 115300 | 2900286920 | 3770 | 3740 | 3770 | 3740 | 1404 |
| 438 | 20240219 | 115200 | 2895020530 | 3740 | 3740 | 3740 | 3740 | 1460 |
| 439 | 20240219 | 115100 | 2889560130 | 3745 | 3745 | 3745 | 3740 | 1006 |
| 440 | 20240219 | 115000 | 2885792820 | 3745 | 3750 | 3750 | 3745 | 3456 |
| 441 | 20240219 | 114900 | 2872835755 | 3755 | 3750 | 3755 | 3750 | 284 |
| 442 | 20240219 | 114800 | 2871770500 | 3755 | 3765 | 3775 | 3755 | 1577 |
| 443 | 20240219 | 114700 | 2865844990 | 3770 | 3745 | 3770 | 3740 | 4793 |
| 444 | 20240219 | 114600 | 2847859555 | 3745 | 3745 | 3745 | 3745 | 1 |
| 445 | 20240219 | 114500 | 2847855810 | 3740 | 3740 | 3745 | 3740 | 1142 |
| 446 | 20240219 | 114400 | 2843584440 | 3740 | 3755 | 3755 | 3740 | 599 |
| 447 | 20240219 | 114300 | 2841343625 | 3755 | 3750 | 3755 | 3745 | 1667 |
| 448 | 20240219 | 114200 | 2835098985 | 3755 | 3760 | 3760 | 3750 | 13449 |
| 449 | 20240219 | 114100 | 2784605155 | 3770 | 3770 | 3770 | 3760 | 878 |
| 450 | 20240219 | 114000 | 2781300705 | 3775 | 3770 | 3775 | 3760 | 114 |
| 451 | 20240219 | 113900 | 2780871480 | 3760 | 3775 | 3775 | 3760 | 1960 |
| 452 | 20240219 | 113800 | 2773492120 | 3780 | 3780 | 3780 | 3780 | 39 |
| 453 | 20240219 | 113700 | 2773344700 | 3785 | 3785 | 3785 | 3785 | 535 |
| 454 | 20240219 | 113600 | 2771319725 | 3795 | 3795 | 3795 | 3795 | 0 |
| 455 | 20240219 | 113500 | 2771319725 | 3795 | 3765 | 3795 | 3765 | 1216 |
| 456 | 20240219 | 113400 | 2766731480 | 3765 | 3775 | 3790 | 3765 | 1148 |
| 457 | 20240219 | 113300 | 2762398210 | 3775 | 3795 | 3795 | 3775 | 1293 |
| 458 | 20240219 | 113200 | 2757511360 | 3800 | 3785 | 3800 | 3785 | 527 |
| 459 | 20240219 | 113100 | 2755516140 | 3785 | 3790 | 3790 | 3785 | 66 |
| 460 | 20240219 | 113000 | 2755266230 | 3785 | 3800 | 3800 | 3785 | 510 |
| 461 | 20240219 | 112900 | 2753328545 | 3800 | 3800 | 3800 | 3800 | 194 |
| 462 | 20240219 | 112800 | 2752591345 | 3800 | 3790 | 3800 | 3790 | 5719 |
| 463 | 20240219 | 112700 | 2730870755 | 3800 | 3800 | 3800 | 3800 | 518 |
| 464 | 20240219 | 112600 | 2728902355 | 3800 | 3800 | 3800 | 3800 | 1086 |
| 465 | 20240219 | 112500 | 2724775555 | 3800 | 3795 | 3800 | 3795 | 1486 |
| 466 | 20240219 | 112400 | 2719130455 | 3795 | 3795 | 3795 | 3795 | 37 |
| 467 | 20240219 | 112300 | 2718990040 | 3795 | 3795 | 3795 | 3785 | 77 |
| 468 | 20240219 | 112200 | 2718698385 | 3785 | 3800 | 3800 | 3785 | 1760 |
| 469 | 20240219 | 112100 | 2712032650 | 3790 | 3790 | 3790 | 3785 | 2013 |
| 470 | 20240219 | 112000 | 2704408925 | 3785 | 3785 | 3785 | 3780 | 857 |
| 471 | 20240219 | 111900 | 2701168845 | 3780 | 3790 | 3790 | 3780 | 38 |
| 472 | 20240219 | 111800 | 2701024855 | 3780 | 3785 | 3785 | 3780 | 1226 |
| 473 | 20240219 | 111700 | 2696389525 | 3790 | 3790 | 3790 | 3790 | 1112 |
| 474 | 20240219 | 111600 | 2692175045 | 3790 | 3770 | 3790 | 3770 | 1340 |
| 475 | 20240219 | 111500 | 2687122185 | 3770 | 3770 | 3770 | 3770 | 3 |
| 476 | 20240219 | 111400 | 2687110875 | 3770 | 3755 | 3770 | 3755 | 2736 |
| 477 | 20240219 | 111300 | 2676830065 | 3755 | 3770 | 3770 | 3755 | 1510 |
| 478 | 20240219 | 111200 | 2671157835 | 3765 | 3780 | 3780 | 3765 | 2055 |
| 479 | 20240219 | 111100 | 2663413235 | 3780 | 3785 | 3785 | 3780 | 423 |
| 480 | 20240219 | 111000 | 2661812205 | 3785 | 3785 | 3785 | 3785 | 336 |
| 481 | 20240219 | 110900 | 2660540445 | 3785 | 3790 | 3790 | 3780 | 835 |
| 482 | 20240219 | 110800 | 2657380465 | 3800 | 3800 | 3800 | 3795 | 137 |
| 483 | 20240219 | 110700 | 2656860085 | 3795 | 3780 | 3795 | 3780 | 2264 |
| 484 | 20240219 | 110600 | 2648292680 | 3775 | 3780 | 3780 | 3770 | 1050 |
| 485 | 20240219 | 110500 | 2644328445 | 3780 | 3775 | 3780 | 3770 | 551 |
| 486 | 20240219 | 110400 | 2642246290 | 3775 | 3765 | 3775 | 3765 | 3459 |
| 487 | 20240219 | 110300 | 2629204285 | 3765 | 3775 | 3775 | 3765 | 97 |
| 488 | 20240219 | 110200 | 2628838120 | 3775 | 3780 | 3780 | 3770 | 228 |
| 489 | 20240219 | 110100 | 2627978355 | 3770 | 3780 | 3780 | 3770 | 38 |
| 490 | 20240219 | 110000 | 2627834725 | 3780 | 3780 | 3780 | 3770 | 41 |
| 491 | 20240219 | 105900 | 2627679795 | 3780 | 3780 | 3780 | 3780 | 200 |
| 492 | 20240219 | 105800 | 2626923795 | 3780 | 3780 | 3780 | 3775 | 58 |
| 493 | 20240219 | 105700 | 2626704560 | 3770 | 3785 | 3785 | 3770 | 514 |
| 494 | 20240219 | 105600 | 2624764525 | 3785 | 3780 | 3785 | 3775 | 1730 |
| 495 | 20240219 | 105500 | 2618224920 | 3775 | 3775 | 3785 | 3770 | 2921 |
| 496 | 20240219 | 105400 | 2607194500 | 3775 | 3775 | 3775 | 3775 | 119 |
| 497 | 20240219 | 105300 | 2606745275 | 3785 | 3785 | 3785 | 3785 | 129 |
| 498 | 20240219 | 105200 | 2606257010 | 3770 | 3785 | 3785 | 3770 | 2303 |
| 499 | 20240219 | 105100 | 2597573455 | 3785 | 3800 | 3800 | 3785 | 965 |
| 500 | 20240219 | 105000 | 2593917275 | 3800 | 3785 | 3800 | 3785 | 684 |
| 501 | 20240219 | 104900 | 2591319960 | 3785 | 3800 | 3800 | 3785 | 491 |
| 502 | 20240219 | 104800 | 2589458855 | 3800 | 3775 | 3800 | 3775 | 11412 |
| 503 | 20240219 | 104700 | 2546283680 | 3750 | 3750 | 3775 | 3750 | 1208 |
| 504 | 20240219 | 104600 | 2541740740 | 3750 | 3735 | 3770 | 3735 | 8008 |
| 505 | 20240219 | 104500 | 2511778430 | 3735 | 3735 | 3750 | 3735 | 1624 |
| 506 | 20240219 | 104400 | 2505711150 | 3735 | 3740 | 3740 | 3720 | 4948 |
| 507 | 20240219 | 104300 | 2487256965 | 3740 | 3765 | 3765 | 3735 | 73890 |
| 508 | 20240219 | 104200 | 2209485210 | 3760 | 3765 | 3770 | 3760 | 6785 |
| 509 | 20240219 | 104100 | 2183973275 | 3765 | 3775 | 3775 | 3760 | 10601 |
| 510 | 20240219 | 104000 | 2144101990 | 3775 | 3775 | 3775 | 3775 | 35 |
| 511 | 20240219 | 103900 | 2143969865 | 3770 | 3775 | 3775 | 3770 | 294 |
| 512 | 20240219 | 103800 | 2142860530 | 3785 | 3775 | 3785 | 3775 | 485 |
| 513 | 20240219 | 103700 | 2141029125 | 3785 | 3775 | 3785 | 3775 | 2185 |
| 514 | 20240219 | 103600 | 2132762185 | 3770 | 3760 | 3770 | 3760 | 4815 |
| 515 | 20240219 | 103500 | 2114614005 | 3760 | 3765 | 3780 | 3760 | 16333 |
| 516 | 20240219 | 103400 | 2053198520 | 3785 | 3790 | 3790 | 3765 | 5792 |
| 517 | 20240219 | 103300 | 2031303145 | 3790 | 3785 | 3790 | 3760 | 4723 |
| 518 | 20240219 | 103200 | 2013486365 | 3785 | 3765 | 3785 | 3765 | 857 |
| 519 | 20240219 | 103100 | 2010243040 | 3785 | 3775 | 3785 | 3760 | 2623 |
| 520 | 20240219 | 103000 | 2000361510 | 3785 | 3770 | 3785 | 3770 | 261 |
| 521 | 20240219 | 102900 | 1999374565 | 3770 | 3785 | 3785 | 3770 | 558 |
| 522 | 20240219 | 102800 | 1997264825 | 3775 | 3795 | 3795 | 3765 | 1360 |
| 523 | 20240219 | 102700 | 1992127165 | 3765 | 3790 | 3795 | 3760 | 4069 |
| 524 | 20240219 | 102600 | 1976733230 | 3795 | 3795 | 3800 | 3780 | 3432 |
| 525 | 20240219 | 102500 | 1963753845 | 3790 | 3790 | 3800 | 3780 | 3117 |
| 526 | 20240219 | 102400 | 1951928410 | 3790 | 3735 | 3790 | 3735 | 3292 |
| 527 | 20240219 | 102300 | 1939523995 | 3735 | 3760 | 3770 | 3735 | 1998 |
| 528 | 20240219 | 102200 | 1932028935 | 3760 | 3750 | 3760 | 3735 | 5758 |
| 529 | 20240219 | 102100 | 1910440070 | 3755 | 3770 | 3775 | 3755 | 1887 |
| 530 | 20240219 | 102000 | 1903337440 | 3765 | 3780 | 3780 | 3765 | 12054 |
| 531 | 20240219 | 101900 | 1857875525 | 3790 | 3780 | 3790 | 3780 | 209 |
| 532 | 20240219 | 101800 | 1857084415 | 3815 | 3780 | 3815 | 3780 | 9370 |
| 533 | 20240219 | 101700 | 1821625115 | 3765 | 3790 | 3790 | 3765 | 2316 |
| 534 | 20240219 | 101600 | 1812880455 | 3795 | 3825 | 3830 | 3795 | 6924 |
| 535 | 20240219 | 101500 | 1786503310 | 3825 | 3820 | 3830 | 3805 | 3448 |
| 536 | 20240219 | 101400 | 1773323195 | 3815 | 3830 | 3830 | 3810 | 2276 |
| 537 | 20240219 | 101300 | 1764633085 | 3825 | 3830 | 3830 | 3810 | 7626 |
| 538 | 20240219 | 101200 | 1735476715 | 3830 | 3840 | 3865 | 3830 | 5556 |
| 539 | 20240219 | 101100 | 1714079265 | 3840 | 3830 | 3870 | 3830 | 23618 |
| 540 | 20240219 | 101000 | 1623364885 | 3830 | 3855 | 3855 | 3830 | 9469 |
| 541 | 20240219 | 100900 | 1587056475 | 3875 | 3855 | 3875 | 3840 | 5133 |
| 542 | 20240219 | 100800 | 1567245385 | 3855 | 3865 | 3865 | 3830 | 6218 |
| 543 | 20240219 | 100700 | 1543281385 | 3865 | 3880 | 3890 | 3830 | 7462 |
| 544 | 20240219 | 100600 | 1514462935 | 3855 | 3840 | 3890 | 3820 | 37950 |
| 545 | 20240219 | 100500 | 1368374260 | 3840 | 3810 | 3840 | 3805 | 14633 |
| 546 | 20240219 | 100400 | 1312502840 | 3810 | 3785 | 3810 | 3785 | 5928 |
| 547 | 20240219 | 100300 | 1289978950 | 3785 | 3795 | 3800 | 3780 | 10392 |
| 548 | 20240219 | 100200 | 1250536510 | 3800 | 3785 | 3800 | 3785 | 16154 |
| 549 | 20240219 | 100100 | 1189240975 | 3780 | 3765 | 3785 | 3760 | 8978 |
| 550 | 20240219 | 100000 | 1155323270 | 3755 | 3770 | 3775 | 3755 | 2437 |
| 551 | 20240219 | 095900 | 1146141940 | 3770 | 3770 | 3775 | 3750 | 4464 |
| 552 | 20240219 | 095800 | 1129349695 | 3770 | 3760 | 3770 | 3760 | 1594 |
| 553 | 20240219 | 095700 | 1123344755 | 3750 | 3750 | 3750 | 3745 | 2674 |
| 554 | 20240219 | 095600 | 1113320255 | 3750 | 3725 | 3750 | 3725 | 6514 |
| 555 | 20240219 | 095500 | 1088954630 | 3740 | 3745 | 3745 | 3725 | 9376 |
| 556 | 20240219 | 095400 | 1054026000 | 3745 | 3760 | 3765 | 3735 | 261 |
| 557 | 20240219 | 095300 | 1053046315 | 3765 | 3755 | 3765 | 3730 | 1307 |
| 558 | 20240219 | 095200 | 1048133465 | 3760 | 3755 | 3760 | 3745 | 8658 |
| 559 | 20240219 | 095100 | 1015620700 | 3755 | 3755 | 3755 | 3755 | 547 |
| 560 | 20240219 | 095000 | 1013566715 | 3755 | 3745 | 3755 | 3745 | 2839 |
| 561 | 20240219 | 094900 | 1002920870 | 3745 | 3745 | 3745 | 3745 | 1481 |
| 562 | 20240219 | 094800 | 997374525 | 3745 | 3710 | 3745 | 3710 | 11654 |
| 563 | 20240219 | 094700 | 953911240 | 3725 | 3720 | 3725 | 3705 | 2391 |
| 564 | 20240219 | 094600 | 945027580 | 3725 | 3725 | 3725 | 3725 | 545 |
| 565 | 20240219 | 094500 | 942997455 | 3725 | 3725 | 3725 | 3715 | 1637 |
| 566 | 20240219 | 094400 | 936905210 | 3740 | 3740 | 3745 | 3730 | 1423 |
| 567 | 20240219 | 094300 | 931588255 | 3740 | 3740 | 3745 | 3740 | 5510 |
| 568 | 20240219 | 094200 | 910980795 | 3740 | 3735 | 3745 | 3725 | 5743 |
| 569 | 20240219 | 094100 | 889501515 | 3735 | 3720 | 3735 | 3695 | 2959 |
| 570 | 20240219 | 094000 | 878503445 | 3720 | 3710 | 3720 | 3700 | 1213 |
| 571 | 20240219 | 093900 | 874001845 | 3730 | 3725 | 3730 | 3720 | 933 |
| 572 | 20240219 | 093800 | 870528835 | 3720 | 3725 | 3725 | 3720 | 1343 |
| 573 | 20240219 | 093700 | 865532865 | 3725 | 3725 | 3725 | 3725 | 255 |
| 574 | 20240219 | 093600 | 864582990 | 3715 | 3730 | 3740 | 3710 | 8416 |
| 575 | 20240219 | 093500 | 833229960 | 3730 | 3720 | 3760 | 3720 | 20132 |
| 576 | 20240219 | 093400 | 758074480 | 3715 | 3705 | 3720 | 3695 | 11323 |
| 577 | 20240219 | 093300 | 716096830 | 3705 | 3710 | 3710 | 3705 | 2153 |
| 578 | 20240219 | 093200 | 708119370 | 3710 | 3710 | 3710 | 3705 | 1206 |
| 579 | 20240219 | 093100 | 703645385 | 3710 | 3705 | 3710 | 3700 | 2806 |
| 580 | 20240219 | 093000 | 693245520 | 3705 | 3680 | 3705 | 3680 | 2414 |
| 581 | 20240219 | 092900 | 684326365 | 3680 | 3665 | 3680 | 3665 | 454 |
| 582 | 20240219 | 092800 | 682658060 | 3665 | 3650 | 3665 | 3650 | 2878 |
| 583 | 20240219 | 092700 | 672124640 | 3650 | 3660 | 3660 | 3650 | 1892 |
| 584 | 20240219 | 092600 | 665208700 | 3660 | 3670 | 3670 | 3660 | 3798 |
| 585 | 20240219 | 092500 | 651289370 | 3680 | 3690 | 3690 | 3670 | 3586 |
| 586 | 20240219 | 092400 | 638089610 | 3685 | 3710 | 3720 | 3685 | 8228 |
| 587 | 20240219 | 092300 | 607634165 | 3720 | 3720 | 3720 | 3710 | 2809 |
| 588 | 20240219 | 092200 | 597185435 | 3720 | 3710 | 3720 | 3700 | 4885 |
| 589 | 20240219 | 092100 | 579055240 | 3710 | 3705 | 3710 | 3680 | 12087 |
| 590 | 20240219 | 092000 | 534305125 | 3705 | 3675 | 3705 | 3675 | 11364 |
| 591 | 20240219 | 091900 | 492317940 | 3670 | 3665 | 3670 | 3665 | 1890 |
| 592 | 20240219 | 091800 | 485390445 | 3665 | 3665 | 3665 | 3665 | 2957 |
| 593 | 20240219 | 091700 | 474553040 | 3685 | 3690 | 3695 | 3665 | 2369 |
| 594 | 20240219 | 091600 | 465827890 | 3695 | 3700 | 3700 | 3660 | 2526 |
| 595 | 20240219 | 091500 | 456483805 | 3700 | 3650 | 3700 | 3650 | 6023 |
| 596 | 20240219 | 091400 | 434421415 | 3635 | 3670 | 3670 | 3635 | 2680 |
| 597 | 20240219 | 091300 | 424625465 | 3665 | 3720 | 3720 | 3665 | 5028 |
| 598 | 20240219 | 091200 | 406151610 | 3720 | 3680 | 3730 | 3680 | 12125 |
| 599 | 20240219 | 091100 | 361218540 | 3680 | 3680 | 3685 | 3650 | 5143 |
| 600 | 20240219 | 091000 | 342312150 | 3680 | 3660 | 3690 | 3660 | 6921 |
| 601 | 20240219 | 090900 | 316871545 | 3665 | 3640 | 3665 | 3605 | 7313 |
| 602 | 20240219 | 090800 | 290226680 | 3640 | 3630 | 3640 | 3595 | 7637 |
| 603 | 20240219 | 090700 | 262635400 | 3630 | 3635 | 3635 | 3630 | 290 |
| 604 | 20240219 | 090600 | 261581750 | 3595 | 3605 | 3650 | 3580 | 5732 |
| 605 | 20240219 | 090500 | 240970040 | 3615 | 3635 | 3635 | 3610 | 6018 |
| 606 | 20240219 | 090400 | 219166805 | 3645 | 3630 | 3655 | 3630 | 6019 |
| 607 | 20240219 | 090300 | 197232160 | 3620 | 3600 | 3640 | 3595 | 4319 |
| 608 | 20240219 | 090200 | 181584395 | 3575 | 3630 | 3630 | 3575 | 10745 |
| 609 | 20240219 | 090100 | 142803190 | 3630 | 3520 | 3630 | 3520 | 20763 |
| 610 | 20240219 | 090000 | 68685960 | 3520 | 3565 | 3565 | 3500 | 19386 |