31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 10734 |
| 3 | 20240219 | 192600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20240219 | 192500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20240219 | 192400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20240219 | 192300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20240219 | 192200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20240219 | 192100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20240219 | 192000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20240219 | 191900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20240219 | 191800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20240219 | 191700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20240219 | 191600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20240219 | 191500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20240219 | 191400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20240219 | 191300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20240219 | 191200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20240219 | 191100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20240219 | 191000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20240219 | 190900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20240219 | 190800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20240219 | 190700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20240219 | 190600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20240219 | 190500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20240219 | 190400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20240219 | 190300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20240219 | 190200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20240219 | 190100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20240219 | 190000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20240219 | 185900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20240219 | 185800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20240219 | 185700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 10734 |
| 33 | 20240219 | 185600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20240219 | 185500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20240219 | 185400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20240219 | 185300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20240219 | 185200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20240219 | 185100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20240219 | 185000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20240219 | 184900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20240219 | 184800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20240219 | 184700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20240219 | 184600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20240219 | 184500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20240219 | 184400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20240219 | 184300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20240219 | 184200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20240219 | 184100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20240219 | 184000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20240219 | 183900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20240219 | 183800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20240219 | 183700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20240219 | 183600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20240219 | 183500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20240219 | 183400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20240219 | 183300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20240219 | 183200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20240219 | 183100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20240219 | 183000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20240219 | 182900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20240219 | 182800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20240219 | 182700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 10734 |
| 63 | 20240219 | 182600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20240219 | 182500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20240219 | 182400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20240219 | 182300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20240219 | 182200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20240219 | 182100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20240219 | 182000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20240219 | 181900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20240219 | 181800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20240219 | 181700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20240219 | 181600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20240219 | 181500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20240219 | 181400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20240219 | 181300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20240219 | 181200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20240219 | 181100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20240219 | 181000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20240219 | 180900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20240219 | 180800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20240219 | 180700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20240219 | 180600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20240219 | 180500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20240219 | 180400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20240219 | 180300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20240219 | 180200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20240219 | 180100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20240219 | 180000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20240219 | 175900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20240219 | 175800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20240219 | 175700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 10734 |
| 93 | 20240219 | 175600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20240219 | 175500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20240219 | 175400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20240219 | 175300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20240219 | 175200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20240219 | 175100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20240219 | 175000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20240219 | 174900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20240219 | 174800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20240219 | 174700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20240219 | 174600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20240219 | 174500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20240219 | 174400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20240219 | 174300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20240219 | 174200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20240219 | 174100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20240219 | 174000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20240219 | 173900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20240219 | 173800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20240219 | 173700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20240219 | 173600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20240219 | 173500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20240219 | 173400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20240219 | 173300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20240219 | 173200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20240219 | 173100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20240219 | 173000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20240219 | 172900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20240219 | 172800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20240219 | 172700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 10734 |
| 123 | 20240219 | 172600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20240219 | 172500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20240219 | 172400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20240219 | 172300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20240219 | 172200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20240219 | 172100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20240219 | 172000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20240219 | 171900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20240219 | 171800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20240219 | 171700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20240219 | 171600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20240219 | 171500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20240219 | 171400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20240219 | 171300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20240219 | 171200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20240219 | 171100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20240219 | 171000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20240219 | 170900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20240219 | 170800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20240219 | 170700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20240219 | 170600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20240219 | 170500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20240219 | 170400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20240219 | 170300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20240219 | 170200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20240219 | 170100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20240219 | 170000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20240219 | 165900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20240219 | 165800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20240219 | 165700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 10734 |
| 153 | 20240219 | 165600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20240219 | 165500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20240219 | 165400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20240219 | 165300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20240219 | 165200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20240219 | 165100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20240219 | 165000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20240219 | 164900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20240219 | 164800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20240219 | 164700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20240219 | 164600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20240219 | 164500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20240219 | 164400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20240219 | 164300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20240219 | 164200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20240219 | 164100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20240219 | 164000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20240219 | 163900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20240219 | 163800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20240219 | 163700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20240219 | 163600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20240219 | 163500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20240219 | 163400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20240219 | 163300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20240219 | 163200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20240219 | 163100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20240219 | 163000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20240219 | 162900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20240219 | 162800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20240219 | 162700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 10734 |
| 183 | 20240219 | 162600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20240219 | 162500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20240219 | 162400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20240219 | 162300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20240219 | 162200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20240219 | 162100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20240219 | 162000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20240219 | 161900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20240219 | 161800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20240219 | 161700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20240219 | 161600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20240219 | 161500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20240219 | 161400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20240219 | 161300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20240219 | 161200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20240219 | 161100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20240219 | 161000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20240219 | 160900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20240219 | 160800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20240219 | 160700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20240219 | 160600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20240219 | 160500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20240219 | 160400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20240219 | 160300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20240219 | 160200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20240219 | 160100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20240219 | 160000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20240219 | 155900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20240219 | 155800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20240219 | 155700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 10734 |
| 213 | 20240219 | 155600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20240219 | 155500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 215 | 20240219 | 155400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 216 | 20240219 | 155300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 217 | 20240219 | 155200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 218 | 20240219 | 155100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 219 | 20240219 | 155000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 220 | 20240219 | 154900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 221 | 20240219 | 154800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 222 | 20240219 | 154700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 223 | 20240219 | 154600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 224 | 20240219 | 154500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 225 | 20240219 | 154400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 226 | 20240219 | 154300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 227 | 20240219 | 154200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 228 | 20240219 | 154100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 229 | 20240219 | 154000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 230 | 20240219 | 153900 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 231 | 20240219 | 153800 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 232 | 20240219 | 153700 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 233 | 20240219 | 153600 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 234 | 20240219 | 153500 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 235 | 20240219 | 153400 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 236 | 20240219 | 153300 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 237 | 20240219 | 153200 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 238 | 20240219 | 153100 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 239 | 20240219 | 153000 | 3733916570 | 4700 | 4700 | 4700 | 4700 | 10734 |
| 240 | 20240219 | 152900 | 3683466770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 241 | 20240219 | 152800 | 3683466770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 242 | 20240219 | 152700 | 3683466770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 243 | 20240219 | 152600 | 3683466770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 244 | 20240219 | 152500 | 3683466770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 245 | 20240219 | 152400 | 3683466770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 246 | 20240219 | 152300 | 3683466770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 247 | 20240219 | 152200 | 3683466770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 248 | 20240219 | 152100 | 3683466770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 249 | 20240219 | 152000 | 3683466770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 250 | 20240219 | 151900 | 3683466770 | 4770 | 4740 | 4770 | 4735 | 1237 |
| 251 | 20240219 | 151800 | 3677595305 | 4775 | 4740 | 4775 | 4715 | 7355 |
| 252 | 20240219 | 151700 | 3642736725 | 4740 | 4770 | 4775 | 4740 | 2053 |
| 253 | 20240219 | 151600 | 3632979975 | 4770 | 4790 | 4795 | 4770 | 2859 |
| 254 | 20240219 | 151500 | 3619282405 | 4795 | 4780 | 4795 | 4780 | 4313 |
| 255 | 20240219 | 151400 | 3598609810 | 4775 | 4800 | 4800 | 4775 | 1930 |
| 256 | 20240219 | 151300 | 3589394030 | 4775 | 4795 | 4810 | 4775 | 8456 |
| 257 | 20240219 | 151200 | 3548800930 | 4800 | 4760 | 4800 | 4755 | 23808 |
| 258 | 20240219 | 151100 | 3434598240 | 4765 | 4730 | 4765 | 4730 | 2404 |
| 259 | 20240219 | 151000 | 3423195510 | 4735 | 4740 | 4740 | 4735 | 2210 |
| 260 | 20240219 | 150900 | 3412720120 | 4750 | 4745 | 4750 | 4745 | 189 |
| 261 | 20240219 | 150800 | 3411823280 | 4745 | 4740 | 4745 | 4740 | 443 |
| 262 | 20240219 | 150700 | 3409721255 | 4745 | 4740 | 4785 | 4740 | 15325 |
| 263 | 20240219 | 150600 | 3336557565 | 4745 | 4730 | 4745 | 4725 | 373 |
| 264 | 20240219 | 150500 | 3334793565 | 4725 | 4725 | 4725 | 4725 | 515 |
| 265 | 20240219 | 150400 | 3332360190 | 4725 | 4740 | 4755 | 4725 | 287 |
| 266 | 20240219 | 150300 | 3330996790 | 4750 | 4725 | 4760 | 4725 | 6361 |
| 267 | 20240219 | 150200 | 3300774815 | 4730 | 4715 | 4730 | 4715 | 360 |
| 268 | 20240219 | 150100 | 3299072095 | 4715 | 4715 | 4715 | 4715 | 0 |
| 269 | 20240219 | 150000 | 3299072095 | 4715 | 4720 | 4725 | 4715 | 241 |
| 270 | 20240219 | 145900 | 3297935025 | 4730 | 4715 | 4735 | 4715 | 6406 |
| 271 | 20240219 | 145800 | 3267660040 | 4730 | 4725 | 4730 | 4725 | 139 |
| 272 | 20240219 | 145700 | 3267003130 | 4725 | 4715 | 4725 | 4710 | 2542 |
| 273 | 20240219 | 145600 | 3255010610 | 4715 | 4705 | 4715 | 4705 | 349 |
| 274 | 20240219 | 145500 | 3253367840 | 4700 | 4700 | 4705 | 4700 | 50 |
| 275 | 20240219 | 145400 | 3253132700 | 4705 | 4700 | 4705 | 4700 | 256 |
| 276 | 20240219 | 145300 | 3251929445 | 4700 | 4700 | 4700 | 4695 | 265 |
| 277 | 20240219 | 145200 | 3250685055 | 4705 | 4680 | 4705 | 4680 | 6224 |
| 278 | 20240219 | 145100 | 3221459585 | 4680 | 4680 | 4685 | 4680 | 619 |
| 279 | 20240219 | 145000 | 3218561515 | 4680 | 4670 | 4680 | 4670 | 1140 |
| 280 | 20240219 | 144900 | 3213232270 | 4670 | 4665 | 4670 | 4665 | 298 |
| 281 | 20240219 | 144800 | 3211841225 | 4665 | 4665 | 4675 | 4665 | 1381 |
| 282 | 20240219 | 144700 | 3205392265 | 4670 | 4665 | 4670 | 4665 | 8 |
| 283 | 20240219 | 144600 | 3205354935 | 4665 | 4660 | 4665 | 4660 | 178 |
| 284 | 20240219 | 144500 | 3204525450 | 4665 | 4670 | 4670 | 4665 | 944 |
| 285 | 20240219 | 144400 | 3200120305 | 4670 | 4665 | 4670 | 4665 | 192 |
| 286 | 20240219 | 144300 | 3199224100 | 4665 | 4660 | 4665 | 4660 | 8395 |
| 287 | 20240219 | 144200 | 3160087580 | 4660 | 4665 | 4670 | 4660 | 393 |
| 288 | 20240219 | 144100 | 3158255845 | 4665 | 4660 | 4665 | 4660 | 1247 |
| 289 | 20240219 | 144000 | 3152444590 | 4660 | 4660 | 4660 | 4660 | 53 |
| 290 | 20240219 | 143900 | 3152197610 | 4660 | 4665 | 4665 | 4655 | 7 |
| 291 | 20240219 | 143800 | 3152165000 | 4665 | 4660 | 4665 | 4660 | 277 |
| 292 | 20240219 | 143700 | 3150873170 | 4665 | 4650 | 4675 | 4650 | 5967 |
| 293 | 20240219 | 143600 | 3123020910 | 4655 | 4650 | 4655 | 4650 | 5 |
| 294 | 20240219 | 143500 | 3122997655 | 4650 | 4655 | 4655 | 4650 | 75 |
| 295 | 20240219 | 143400 | 3122648545 | 4655 | 4655 | 4660 | 4655 | 34 |
| 296 | 20240219 | 143300 | 3122490270 | 4660 | 4655 | 4660 | 4650 | 58 |
| 297 | 20240219 | 143200 | 3122220155 | 4655 | 4655 | 4660 | 4655 | 311 |
| 298 | 20240219 | 143100 | 3120771450 | 4655 | 4655 | 4655 | 4655 | 549 |
| 299 | 20240219 | 143000 | 3118215855 | 4655 | 4650 | 4655 | 4645 | 434 |
| 300 | 20240219 | 142900 | 3116198000 | 4650 | 4655 | 4655 | 4650 | 569 |
| 301 | 20240219 | 142800 | 3113550135 | 4650 | 4650 | 4650 | 4650 | 607 |
| 302 | 20240219 | 142700 | 3110727585 | 4650 | 4645 | 4650 | 4645 | 1160 |
| 303 | 20240219 | 142600 | 3105333640 | 4645 | 4655 | 4660 | 4645 | 487 |
| 304 | 20240219 | 142500 | 3103069085 | 4660 | 4655 | 4660 | 4655 | 4 |
| 305 | 20240219 | 142400 | 3103050455 | 4655 | 4650 | 4655 | 4650 | 29 |
| 306 | 20240219 | 142300 | 3102915595 | 4660 | 4655 | 4665 | 4655 | 244 |
| 307 | 20240219 | 142200 | 3101779750 | 4655 | 4645 | 4655 | 4645 | 501 |
| 308 | 20240219 | 142100 | 3099450100 | 4630 | 4640 | 4650 | 4630 | 631 |
| 309 | 20240219 | 142000 | 3096524245 | 4625 | 4625 | 4625 | 4625 | 12 |
| 310 | 20240219 | 141900 | 3096468745 | 4625 | 4655 | 4655 | 4625 | 3095 |
| 311 | 20240219 | 141800 | 3082127710 | 4655 | 4650 | 4655 | 4650 | 117 |
| 312 | 20240219 | 141700 | 3081583080 | 4650 | 4645 | 4650 | 4645 | 936 |
| 313 | 20240219 | 141600 | 3077235345 | 4645 | 4645 | 4645 | 4645 | 60 |
| 314 | 20240219 | 141500 | 3076956645 | 4645 | 4645 | 4650 | 4640 | 1541 |
| 315 | 20240219 | 141400 | 3069804100 | 4650 | 4645 | 4650 | 4645 | 50 |
| 316 | 20240219 | 141300 | 3069571840 | 4650 | 4640 | 4650 | 4640 | 487 |
| 317 | 20240219 | 141200 | 3067307755 | 4640 | 4645 | 4645 | 4640 | 1262 |
| 318 | 20240219 | 141100 | 3061452065 | 4645 | 4645 | 4645 | 4645 | 1169 |
| 319 | 20240219 | 141000 | 3056022060 | 4650 | 4645 | 4650 | 4645 | 52 |
| 320 | 20240219 | 140900 | 3055780500 | 4645 | 4645 | 4650 | 4645 | 66 |
| 321 | 20240219 | 140800 | 3055473660 | 4645 | 4640 | 4645 | 4640 | 156 |
| 322 | 20240219 | 140700 | 3054749815 | 4640 | 4640 | 4640 | 4640 | 61 |
| 323 | 20240219 | 140600 | 3054466775 | 4650 | 4640 | 4650 | 4640 | 237 |
| 324 | 20240219 | 140500 | 3053366525 | 4640 | 4650 | 4670 | 4640 | 1448 |
| 325 | 20240219 | 140400 | 3046625910 | 4650 | 4635 | 4650 | 4635 | 2010 |
| 326 | 20240219 | 140300 | 3037281660 | 4635 | 4635 | 4635 | 4635 | 5 |
| 327 | 20240219 | 140200 | 3037258485 | 4640 | 4635 | 4640 | 4635 | 146 |
| 328 | 20240219 | 140100 | 3036581765 | 4635 | 4635 | 4635 | 4635 | 1 |
| 329 | 20240219 | 140000 | 3036577130 | 4630 | 4630 | 4630 | 4630 | 4 |
| 330 | 20240219 | 135900 | 3036558610 | 4635 | 4635 | 4635 | 4635 | 1 |
| 331 | 20240219 | 135800 | 3036553975 | 4635 | 4630 | 4635 | 4630 | 121 |
| 332 | 20240219 | 135700 | 3035993245 | 4630 | 4630 | 4630 | 4630 | 62 |
| 333 | 20240219 | 135600 | 3035706185 | 4630 | 4630 | 4635 | 4630 | 252 |
| 334 | 20240219 | 135500 | 3034538325 | 4630 | 4630 | 4635 | 4630 | 24 |
| 335 | 20240219 | 135400 | 3034427200 | 4635 | 4625 | 4635 | 4625 | 568 |
| 336 | 20240219 | 135300 | 3031794700 | 4625 | 4620 | 4625 | 4620 | 66 |
| 337 | 20240219 | 135200 | 3031489750 | 4620 | 4615 | 4620 | 4615 | 153 |
| 338 | 20240219 | 135100 | 3030783175 | 4615 | 4615 | 4620 | 4615 | 1496 |
| 339 | 20240219 | 135000 | 3023871780 | 4620 | 4615 | 4620 | 4615 | 65 |
| 340 | 20240219 | 134900 | 3023571505 | 4615 | 4615 | 4615 | 4615 | 12 |
| 341 | 20240219 | 134800 | 3023516125 | 4615 | 4620 | 4620 | 4615 | 221 |
| 342 | 20240219 | 134700 | 3022495210 | 4620 | 4620 | 4620 | 4620 | 305 |
| 343 | 20240219 | 134600 | 3021086110 | 4620 | 4620 | 4620 | 4620 | 76 |
| 344 | 20240219 | 134500 | 3020734990 | 4630 | 4615 | 4630 | 4615 | 44 |
| 345 | 20240219 | 134400 | 3020531670 | 4615 | 4620 | 4620 | 4615 | 316 |
| 346 | 20240219 | 134300 | 3019073000 | 4620 | 4620 | 4640 | 4615 | 120 |
| 347 | 20240219 | 134200 | 3018518360 | 4615 | 4615 | 4615 | 4615 | 15 |
| 348 | 20240219 | 134100 | 3018449135 | 4610 | 4610 | 4610 | 4610 | 235 |
| 349 | 20240219 | 134000 | 3017365785 | 4620 | 4620 | 4620 | 4610 | 2435 |
| 350 | 20240219 | 133900 | 3006131955 | 4620 | 4625 | 4625 | 4620 | 330 |
| 351 | 20240219 | 133800 | 3004607140 | 4625 | 4620 | 4625 | 4620 | 102 |
| 352 | 20240219 | 133700 | 3004135865 | 4620 | 4625 | 4625 | 4620 | 6 |
| 353 | 20240219 | 133600 | 3004108135 | 4635 | 4635 | 4635 | 4635 | 104 |
| 354 | 20240219 | 133500 | 3003626095 | 4640 | 4635 | 4640 | 4635 | 53 |
| 355 | 20240219 | 133400 | 3003380290 | 4645 | 4630 | 4645 | 4630 | 1033 |
| 356 | 20240219 | 133300 | 2998587125 | 4630 | 4615 | 4630 | 4615 | 90 |
| 357 | 20240219 | 133200 | 2998171425 | 4640 | 4615 | 4640 | 4615 | 340 |
| 358 | 20240219 | 133100 | 2996597685 | 4620 | 4615 | 4620 | 4615 | 775 |
| 359 | 20240219 | 133000 | 2993020625 | 4620 | 4615 | 4620 | 4615 | 779 |
| 360 | 20240219 | 132900 | 2989424805 | 4615 | 4625 | 4630 | 4615 | 330 |
| 361 | 20240219 | 132800 | 2987900230 | 4625 | 4625 | 4625 | 4625 | 11 |
| 362 | 20240219 | 132700 | 2987849355 | 4630 | 4625 | 4630 | 4625 | 113 |
| 363 | 20240219 | 132600 | 2987326725 | 4620 | 4615 | 4620 | 4615 | 192 |
| 364 | 20240219 | 132500 | 2986440365 | 4615 | 4620 | 4625 | 4615 | 566 |
| 365 | 20240219 | 132400 | 2983826005 | 4630 | 4630 | 4635 | 4630 | 116 |
| 366 | 20240219 | 132300 | 2983288430 | 4635 | 4635 | 4640 | 4630 | 219 |
| 367 | 20240219 | 132200 | 2982272835 | 4625 | 4630 | 4630 | 4625 | 123 |
| 368 | 20240219 | 132100 | 2981703445 | 4625 | 4620 | 4625 | 4620 | 304 |
| 369 | 20240219 | 132000 | 2980297705 | 4620 | 4620 | 4625 | 4620 | 8 |
| 370 | 20240219 | 131900 | 2980260740 | 4625 | 4625 | 4625 | 4620 | 3 |
| 371 | 20240219 | 131800 | 2980246870 | 4630 | 4625 | 4630 | 4625 | 5 |
| 372 | 20240219 | 131700 | 2980223725 | 4620 | 4610 | 4620 | 4610 | 81 |
| 373 | 20240219 | 131600 | 2979850305 | 4610 | 4610 | 4610 | 4610 | 500 |
| 374 | 20240219 | 131500 | 2977545305 | 4620 | 4625 | 4625 | 4610 | 102 |
| 375 | 20240219 | 131400 | 2977074380 | 4625 | 4625 | 4630 | 4620 | 225 |
| 376 | 20240219 | 131300 | 2976032770 | 4630 | 4625 | 4630 | 4620 | 158 |
| 377 | 20240219 | 131200 | 2975302060 | 4625 | 4620 | 4625 | 4615 | 1450 |
| 378 | 20240219 | 131100 | 2968608780 | 4620 | 4620 | 4620 | 4620 | 5 |
| 379 | 20240219 | 131000 | 2968585680 | 4625 | 4625 | 4625 | 4625 | 1 |
| 380 | 20240219 | 130900 | 2968581055 | 4610 | 4600 | 4610 | 4600 | 1260 |
| 381 | 20240219 | 130800 | 2962779825 | 4600 | 4610 | 4610 | 4600 | 1709 |
| 382 | 20240219 | 130700 | 2954907055 | 4610 | 4640 | 4645 | 4610 | 2567 |
| 383 | 20240219 | 130600 | 2943053880 | 4640 | 4640 | 4645 | 4630 | 134 |
| 384 | 20240219 | 130500 | 2942433115 | 4640 | 4630 | 4645 | 4630 | 701 |
| 385 | 20240219 | 130400 | 2939177975 | 4640 | 4630 | 4640 | 4630 | 81 |
| 386 | 20240219 | 130300 | 2938802655 | 4650 | 4635 | 4650 | 4635 | 79 |
| 387 | 20240219 | 130200 | 2938435680 | 4630 | 4630 | 4630 | 4615 | 404 |
| 388 | 20240219 | 130100 | 2936571160 | 4615 | 4625 | 4630 | 4615 | 1430 |
| 389 | 20240219 | 130000 | 2929967170 | 4625 | 4625 | 4625 | 4620 | 543 |
| 390 | 20240219 | 125900 | 2927456455 | 4630 | 4645 | 4650 | 4600 | 10934 |
| 391 | 20240219 | 125800 | 2877063995 | 4645 | 4640 | 4645 | 4640 | 103 |
| 392 | 20240219 | 125700 | 2876585790 | 4640 | 4630 | 4640 | 4630 | 563 |
| 393 | 20240219 | 125600 | 2873975575 | 4630 | 4630 | 4635 | 4630 | 1071 |
| 394 | 20240219 | 125500 | 2869016825 | 4630 | 4640 | 4640 | 4630 | 228 |
| 395 | 20240219 | 125400 | 2867959155 | 4640 | 4630 | 4640 | 4630 | 808 |
| 396 | 20240219 | 125300 | 2864210140 | 4630 | 4640 | 4640 | 4630 | 227 |
| 397 | 20240219 | 125200 | 2863158235 | 4635 | 4635 | 4635 | 4630 | 975 |
| 398 | 20240219 | 125100 | 2858641270 | 4635 | 4630 | 4635 | 4630 | 290 |
| 399 | 20240219 | 125000 | 2857297200 | 4630 | 4630 | 4630 | 4630 | 293 |
| 400 | 20240219 | 124900 | 2855940610 | 4635 | 4635 | 4635 | 4630 | 154 |
| 401 | 20240219 | 124800 | 2855226895 | 4640 | 4635 | 4640 | 4635 | 105 |
| 402 | 20240219 | 124700 | 2854740215 | 4635 | 4635 | 4640 | 4635 | 156 |
| 403 | 20240219 | 124600 | 2854016880 | 4635 | 4635 | 4640 | 4630 | 2681 |
| 404 | 20240219 | 124500 | 2841591130 | 4635 | 4635 | 4635 | 4635 | 1209 |
| 405 | 20240219 | 124400 | 2835987415 | 4635 | 4635 | 4640 | 4635 | 1648 |
| 406 | 20240219 | 124300 | 2828348435 | 4640 | 4645 | 4645 | 4635 | 176 |
| 407 | 20240219 | 124200 | 2827531505 | 4645 | 4645 | 4645 | 4645 | 49 |
| 408 | 20240219 | 124100 | 2827303900 | 4640 | 4640 | 4640 | 4640 | 141 |
| 409 | 20240219 | 124000 | 2826649660 | 4640 | 4640 | 4645 | 4640 | 1302 |
| 410 | 20240219 | 123900 | 2820607700 | 4640 | 4640 | 4640 | 4640 | 119 |
| 411 | 20240219 | 123800 | 2820055540 | 4640 | 4645 | 4645 | 4640 | 252 |
| 412 | 20240219 | 123700 | 2818885725 | 4645 | 4660 | 4660 | 4645 | 3010 |
| 413 | 20240219 | 123600 | 2804878880 | 4660 | 4660 | 4660 | 4660 | 0 |
| 414 | 20240219 | 123500 | 2804878880 | 4660 | 4665 | 4665 | 4660 | 7 |
| 415 | 20240219 | 123400 | 2804846235 | 4685 | 4685 | 4685 | 4685 | 0 |
| 416 | 20240219 | 123300 | 2804846235 | 4685 | 4685 | 4685 | 4685 | 2 |
| 417 | 20240219 | 123200 | 2804836865 | 4685 | 4665 | 4685 | 4665 | 210 |
| 418 | 20240219 | 123100 | 2803853585 | 4665 | 4665 | 4665 | 4665 | 8 |
| 419 | 20240219 | 123000 | 2803816265 | 4655 | 4655 | 4655 | 4655 | 1 |
| 420 | 20240219 | 122900 | 2803811610 | 4655 | 4660 | 4660 | 4650 | 900 |
| 421 | 20240219 | 122800 | 2799621375 | 4675 | 4660 | 4685 | 4660 | 258 |
| 422 | 20240219 | 122700 | 2798417070 | 4660 | 4655 | 4660 | 4655 | 7 |
| 423 | 20240219 | 122600 | 2798384455 | 4650 | 4640 | 4650 | 4640 | 33 |
| 424 | 20240219 | 122500 | 2798231205 | 4645 | 4640 | 4645 | 4640 | 272 |
| 425 | 20240219 | 122400 | 2796969120 | 4660 | 4640 | 4660 | 4640 | 286 |
| 426 | 20240219 | 122300 | 2795641925 | 4640 | 4665 | 4665 | 4640 | 5859 |
| 427 | 20240219 | 122200 | 2768373510 | 4670 | 4675 | 4675 | 4670 | 1649 |
| 428 | 20240219 | 122100 | 2760668330 | 4680 | 4685 | 4685 | 4680 | 1139 |
| 429 | 20240219 | 122000 | 2755337760 | 4690 | 4690 | 4690 | 4690 | 0 |
| 430 | 20240219 | 121900 | 2755337760 | 4690 | 4690 | 4690 | 4690 | 0 |
| 431 | 20240219 | 121800 | 2755337760 | 4690 | 4690 | 4690 | 4690 | 0 |
| 432 | 20240219 | 121700 | 2755337760 | 4690 | 4690 | 4690 | 4690 | 0 |
| 433 | 20240219 | 121600 | 2755337760 | 4690 | 4680 | 4690 | 4680 | 6 |
| 434 | 20240219 | 121500 | 2755309635 | 4685 | 4680 | 4685 | 4680 | 15 |
| 435 | 20240219 | 121400 | 2755239430 | 4680 | 4680 | 4680 | 4680 | 23 |
| 436 | 20240219 | 121300 | 2755131790 | 4680 | 4680 | 4680 | 4680 | 53 |
| 437 | 20240219 | 121200 | 2754883750 | 4680 | 4680 | 4685 | 4680 | 124 |
| 438 | 20240219 | 121100 | 2754302930 | 4680 | 4685 | 4685 | 4680 | 94 |
| 439 | 20240219 | 121000 | 2753862745 | 4685 | 4680 | 4695 | 4680 | 157 |
| 440 | 20240219 | 120900 | 2753127625 | 4685 | 4685 | 4685 | 4680 | 753 |
| 441 | 20240219 | 120800 | 2749600895 | 4685 | 4695 | 4695 | 4685 | 500 |
| 442 | 20240219 | 120700 | 2747257395 | 4695 | 4695 | 4695 | 4695 | 1 |
| 443 | 20240219 | 120600 | 2747252700 | 4685 | 4685 | 4685 | 4685 | 15 |
| 444 | 20240219 | 120500 | 2747182425 | 4685 | 4685 | 4685 | 4685 | 0 |
| 445 | 20240219 | 120400 | 2747182425 | 4685 | 4685 | 4685 | 4685 | 521 |
| 446 | 20240219 | 120300 | 2744741540 | 4685 | 4695 | 4700 | 4685 | 81 |
| 447 | 20240219 | 120200 | 2744361960 | 4695 | 4695 | 4695 | 4695 | 15 |
| 448 | 20240219 | 120100 | 2744291535 | 4725 | 4685 | 4725 | 4685 | 214 |
| 449 | 20240219 | 120000 | 2743284175 | 4695 | 4695 | 4695 | 4685 | 171 |
| 450 | 20240219 | 115900 | 2742481480 | 4695 | 4695 | 4700 | 4695 | 78 |
| 451 | 20240219 | 115800 | 2742115265 | 4700 | 4685 | 4700 | 4685 | 169 |
| 452 | 20240219 | 115700 | 2741322765 | 4685 | 4685 | 4685 | 4685 | 551 |
| 453 | 20240219 | 115600 | 2738741330 | 4685 | 4685 | 4685 | 4685 | 49 |
| 454 | 20240219 | 115500 | 2738511765 | 4690 | 4685 | 4690 | 4685 | 77 |
| 455 | 20240219 | 115400 | 2738150965 | 4695 | 4690 | 4695 | 4685 | 991 |
| 456 | 20240219 | 115300 | 2733503610 | 4690 | 4690 | 4695 | 4690 | 812 |
| 457 | 20240219 | 115200 | 2729694830 | 4690 | 4695 | 4695 | 4690 | 637 |
| 458 | 20240219 | 115100 | 2726706230 | 4720 | 4700 | 4725 | 4695 | 162 |
| 459 | 20240219 | 115000 | 2725943390 | 4700 | 4705 | 4705 | 4700 | 240 |
| 460 | 20240219 | 114900 | 2724815385 | 4705 | 4705 | 4705 | 4705 | 31 |
| 461 | 20240219 | 114800 | 2724669530 | 4735 | 4700 | 4735 | 4700 | 714 |
| 462 | 20240219 | 114700 | 2721312255 | 4715 | 4695 | 4720 | 4695 | 111 |
| 463 | 20240219 | 114600 | 2720788615 | 4715 | 4715 | 4715 | 4710 | 200 |
| 464 | 20240219 | 114500 | 2719845620 | 4720 | 4710 | 4720 | 4700 | 3855 |
| 465 | 20240219 | 114400 | 2701716995 | 4710 | 4715 | 4715 | 4710 | 31 |
| 466 | 20240219 | 114300 | 2701570920 | 4715 | 4715 | 4715 | 4715 | 9 |
| 467 | 20240219 | 114200 | 2701528485 | 4715 | 4715 | 4715 | 4715 | 219 |
| 468 | 20240219 | 114100 | 2700495900 | 4715 | 4725 | 4725 | 4715 | 22 |
| 469 | 20240219 | 114000 | 2700392120 | 4725 | 4720 | 4725 | 4720 | 16 |
| 470 | 20240219 | 113900 | 2700316580 | 4715 | 4710 | 4740 | 4710 | 295 |
| 471 | 20240219 | 113800 | 2698923225 | 4695 | 4695 | 4705 | 4695 | 41 |
| 472 | 20240219 | 113700 | 2698730630 | 4695 | 4710 | 4710 | 4695 | 1286 |
| 473 | 20240219 | 113600 | 2692691495 | 4710 | 4715 | 4715 | 4710 | 101 |
| 474 | 20240219 | 113500 | 2692215285 | 4715 | 4715 | 4715 | 4715 | 201 |
| 475 | 20240219 | 113400 | 2691267570 | 4695 | 4695 | 4695 | 4695 | 42 |
| 476 | 20240219 | 113300 | 2691070380 | 4690 | 4715 | 4715 | 4690 | 1423 |
| 477 | 20240219 | 113200 | 2684389195 | 4715 | 4710 | 4715 | 4710 | 98 |
| 478 | 20240219 | 113100 | 2683927375 | 4700 | 4700 | 4710 | 4700 | 668 |
| 479 | 20240219 | 113000 | 2680786575 | 4700 | 4705 | 4705 | 4700 | 683 |
| 480 | 20240219 | 112900 | 2677575960 | 4710 | 4710 | 4710 | 4710 | 1 |
| 481 | 20240219 | 112800 | 2677571250 | 4710 | 4735 | 4735 | 4700 | 983 |
| 482 | 20240219 | 112700 | 2672948615 | 4735 | 4725 | 4740 | 4725 | 125 |
| 483 | 20240219 | 112600 | 2672357830 | 4740 | 4745 | 4745 | 4725 | 2352 |
| 484 | 20240219 | 112500 | 2661218160 | 4750 | 4735 | 4750 | 4735 | 684 |
| 485 | 20240219 | 112400 | 2657971645 | 4735 | 4740 | 4745 | 4735 | 1215 |
| 486 | 20240219 | 112300 | 2652212265 | 4740 | 4740 | 4745 | 4740 | 268 |
| 487 | 20240219 | 112200 | 2650941870 | 4740 | 4745 | 4745 | 4740 | 297 |
| 488 | 20240219 | 112100 | 2649533945 | 4745 | 4730 | 4745 | 4730 | 4305 |
| 489 | 20240219 | 112000 | 2629144275 | 4730 | 4730 | 4730 | 4730 | 429 |
| 490 | 20240219 | 111900 | 2627115105 | 4735 | 4735 | 4740 | 4730 | 877 |
| 491 | 20240219 | 111800 | 2622962150 | 4735 | 4730 | 4735 | 4730 | 630 |
| 492 | 20240219 | 111700 | 2619979920 | 4730 | 4725 | 4740 | 4725 | 1910 |
| 493 | 20240219 | 111600 | 2610941390 | 4725 | 4695 | 4725 | 4695 | 2276 |
| 494 | 20240219 | 111500 | 2600193765 | 4695 | 4695 | 4695 | 4695 | 255 |
| 495 | 20240219 | 111400 | 2598996540 | 4695 | 4695 | 4695 | 4695 | 23 |
| 496 | 20240219 | 111300 | 2598888555 | 4710 | 4700 | 4715 | 4700 | 235 |
| 497 | 20240219 | 111200 | 2597782320 | 4715 | 4685 | 4715 | 4685 | 418 |
| 498 | 20240219 | 111100 | 2595821540 | 4685 | 4705 | 4705 | 4685 | 1353 |
| 499 | 20240219 | 111000 | 2589460135 | 4715 | 4715 | 4715 | 4715 | 50 |
| 500 | 20240219 | 110900 | 2589224385 | 4730 | 4725 | 4730 | 4725 | 200 |
| 501 | 20240219 | 110800 | 2588278520 | 4730 | 4725 | 4730 | 4710 | 793 |
| 502 | 20240219 | 110700 | 2584533245 | 4720 | 4700 | 4720 | 4685 | 3828 |
| 503 | 20240219 | 110600 | 2566508965 | 4700 | 4710 | 4715 | 4700 | 2189 |
| 504 | 20240219 | 110500 | 2556190750 | 4715 | 4680 | 4715 | 4670 | 5954 |
| 505 | 20240219 | 110400 | 2528236330 | 4690 | 4675 | 4690 | 4675 | 808 |
| 506 | 20240219 | 110300 | 2524458315 | 4675 | 4680 | 4680 | 4675 | 285 |
| 507 | 20240219 | 110200 | 2523125660 | 4680 | 4680 | 4680 | 4680 | 264 |
| 508 | 20240219 | 110100 | 2521890140 | 4680 | 4680 | 4680 | 4680 | 59 |
| 509 | 20240219 | 110000 | 2521614020 | 4680 | 4675 | 4690 | 4675 | 1496 |
| 510 | 20240219 | 105900 | 2514606910 | 4675 | 4680 | 4680 | 4670 | 139 |
| 511 | 20240219 | 105800 | 2513957600 | 4680 | 4670 | 4680 | 4670 | 259 |
| 512 | 20240219 | 105700 | 2512746970 | 4670 | 4670 | 4670 | 4670 | 60 |
| 513 | 20240219 | 105600 | 2512466770 | 4680 | 4680 | 4680 | 4675 | 76 |
| 514 | 20240219 | 105500 | 2512111105 | 4670 | 4675 | 4675 | 4670 | 675 |
| 515 | 20240219 | 105400 | 2508955700 | 4680 | 4680 | 4685 | 4680 | 574 |
| 516 | 20240219 | 105300 | 2506268380 | 4670 | 4700 | 4700 | 4670 | 683 |
| 517 | 20240219 | 105200 | 2503068815 | 4710 | 4680 | 4710 | 4680 | 313 |
| 518 | 20240219 | 105100 | 2501596330 | 4680 | 4680 | 4680 | 4680 | 11 |
| 519 | 20240219 | 105000 | 2501544850 | 4710 | 4705 | 4710 | 4680 | 1006 |
| 520 | 20240219 | 104900 | 2496820725 | 4710 | 4705 | 4715 | 4705 | 252 |
| 521 | 20240219 | 104800 | 2495633635 | 4715 | 4695 | 4720 | 4695 | 519 |
| 522 | 20240219 | 104700 | 2493192000 | 4690 | 4685 | 4690 | 4685 | 1031 |
| 523 | 20240219 | 104600 | 2488356870 | 4680 | 4660 | 4680 | 4660 | 793 |
| 524 | 20240219 | 104500 | 2484659690 | 4665 | 4660 | 4665 | 4650 | 366 |
| 525 | 20240219 | 104400 | 2482955410 | 4655 | 4630 | 4655 | 4630 | 1394 |
| 526 | 20240219 | 104300 | 2476486470 | 4635 | 4670 | 4670 | 4635 | 7399 |
| 527 | 20240219 | 104200 | 2442037670 | 4670 | 4675 | 4675 | 4670 | 273 |
| 528 | 20240219 | 104100 | 2440762390 | 4675 | 4675 | 4675 | 4675 | 267 |
| 529 | 20240219 | 104000 | 2439514165 | 4675 | 4685 | 4685 | 4675 | 2126 |
| 530 | 20240219 | 103900 | 2429569865 | 4690 | 4700 | 4700 | 4685 | 624 |
| 531 | 20240219 | 103800 | 2426640835 | 4705 | 4700 | 4705 | 4700 | 264 |
| 532 | 20240219 | 103700 | 2425399265 | 4700 | 4695 | 4700 | 4690 | 1857 |
| 533 | 20240219 | 103600 | 2416674065 | 4695 | 4685 | 4695 | 4680 | 1024 |
| 534 | 20240219 | 103500 | 2411874700 | 4680 | 4690 | 4695 | 4680 | 1987 |
| 535 | 20240219 | 103400 | 2402564345 | 4690 | 4710 | 4710 | 4690 | 199 |
| 536 | 20240219 | 103300 | 2401630575 | 4710 | 4730 | 4730 | 4710 | 492 |
| 537 | 20240219 | 103200 | 2399305650 | 4730 | 4725 | 4730 | 4680 | 7947 |
| 538 | 20240219 | 103100 | 2361941310 | 4730 | 4730 | 4730 | 4700 | 3956 |
| 539 | 20240219 | 103000 | 2343287995 | 4725 | 4725 | 4725 | 4725 | 3 |
| 540 | 20240219 | 102900 | 2343273820 | 4725 | 4725 | 4725 | 4725 | 402 |
| 541 | 20240219 | 102800 | 2341374370 | 4725 | 4735 | 4745 | 4725 | 5385 |
| 542 | 20240219 | 102700 | 2315884405 | 4735 | 4735 | 4740 | 4735 | 1186 |
| 543 | 20240219 | 102600 | 2310266820 | 4735 | 4725 | 4735 | 4725 | 1839 |
| 544 | 20240219 | 102500 | 2301565945 | 4725 | 4715 | 4725 | 4715 | 1306 |
| 545 | 20240219 | 102400 | 2295396835 | 4735 | 4705 | 4735 | 4705 | 4051 |
| 546 | 20240219 | 102300 | 2276289445 | 4705 | 4685 | 4705 | 4685 | 689 |
| 547 | 20240219 | 102200 | 2273054560 | 4685 | 4680 | 4695 | 4660 | 3594 |
| 548 | 20240219 | 102100 | 2256284320 | 4680 | 4715 | 4725 | 4680 | 21961 |
| 549 | 20240219 | 102000 | 2152989945 | 4715 | 4735 | 4735 | 4715 | 1679 |
| 550 | 20240219 | 101900 | 2145055300 | 4740 | 4730 | 4740 | 4730 | 1652 |
| 551 | 20240219 | 101800 | 2137229510 | 4735 | 4710 | 4735 | 4710 | 3075 |
| 552 | 20240219 | 101700 | 2122719185 | 4710 | 4735 | 4735 | 4705 | 11650 |
| 553 | 20240219 | 101600 | 2067738475 | 4760 | 4755 | 4780 | 4755 | 3519 |
| 554 | 20240219 | 101500 | 2050959275 | 4760 | 4740 | 4765 | 4735 | 2233 |
| 555 | 20240219 | 101400 | 2040385595 | 4760 | 4730 | 4760 | 4700 | 13070 |
| 556 | 20240219 | 101300 | 1978621485 | 4745 | 4760 | 4795 | 4720 | 2289 |
| 557 | 20240219 | 101200 | 1967744290 | 4765 | 4785 | 4800 | 4765 | 3232 |
| 558 | 20240219 | 101100 | 1952291425 | 4785 | 4805 | 4820 | 4785 | 12471 |
| 559 | 20240219 | 101000 | 1892305845 | 4800 | 4800 | 4800 | 4770 | 6338 |
| 560 | 20240219 | 100900 | 1861911410 | 4800 | 4790 | 4845 | 4770 | 7742 |
| 561 | 20240219 | 100800 | 1824725725 | 4770 | 4820 | 4820 | 4770 | 10337 |
| 562 | 20240219 | 100700 | 1775081745 | 4825 | 4840 | 4865 | 4825 | 18334 |
| 563 | 20240219 | 100600 | 1686257445 | 4835 | 4820 | 4835 | 4805 | 8785 |
| 564 | 20240219 | 100500 | 1643842775 | 4785 | 4840 | 4865 | 4785 | 19417 |
| 565 | 20240219 | 100400 | 1550072060 | 4865 | 4740 | 4865 | 4740 | 35236 |
| 566 | 20240219 | 100300 | 1381297895 | 4745 | 4755 | 4780 | 4740 | 22316 |
| 567 | 20240219 | 100200 | 1275287765 | 4750 | 4750 | 4760 | 4745 | 9912 |
| 568 | 20240219 | 100100 | 1228173880 | 4750 | 4730 | 4750 | 4730 | 2961 |
| 569 | 20240219 | 100000 | 1214133700 | 4720 | 4710 | 4750 | 4710 | 11509 |
| 570 | 20240219 | 095900 | 1159643480 | 4715 | 4715 | 4715 | 4690 | 5674 |
| 571 | 20240219 | 095800 | 1132958980 | 4715 | 4700 | 4715 | 4700 | 3314 |
| 572 | 20240219 | 095700 | 1117365825 | 4695 | 4700 | 4700 | 4695 | 4000 |
| 573 | 20240219 | 095600 | 1098566265 | 4695 | 4670 | 4700 | 4670 | 9513 |
| 574 | 20240219 | 095500 | 1053914755 | 4675 | 4690 | 4690 | 4660 | 3075 |
| 575 | 20240219 | 095400 | 1039514135 | 4685 | 4660 | 4685 | 4660 | 6015 |
| 576 | 20240219 | 095300 | 1011417650 | 4660 | 4665 | 4670 | 4660 | 275 |
| 577 | 20240219 | 095200 | 1010133740 | 4670 | 4670 | 4680 | 4665 | 2317 |
| 578 | 20240219 | 095100 | 999301645 | 4670 | 4680 | 4680 | 4660 | 1570 |
| 579 | 20240219 | 095000 | 991960770 | 4675 | 4680 | 4690 | 4675 | 2503 |
| 580 | 20240219 | 094900 | 980227375 | 4660 | 4650 | 4680 | 4650 | 1739 |
| 581 | 20240219 | 094800 | 972115885 | 4655 | 4630 | 4655 | 4620 | 2618 |
| 582 | 20240219 | 094700 | 959946815 | 4630 | 4650 | 4650 | 4630 | 2739 |
| 583 | 20240219 | 094600 | 947233060 | 4650 | 4645 | 4650 | 4620 | 4416 |
| 584 | 20240219 | 094500 | 926722555 | 4650 | 4660 | 4670 | 4645 | 5593 |
| 585 | 20240219 | 094400 | 900703695 | 4660 | 4665 | 4690 | 4660 | 3101 |
| 586 | 20240219 | 094300 | 886213555 | 4665 | 4660 | 4670 | 4650 | 6058 |
| 587 | 20240219 | 094200 | 858008720 | 4660 | 4655 | 4690 | 4645 | 4761 |
| 588 | 20240219 | 094100 | 835776740 | 4655 | 4615 | 4655 | 4615 | 20712 |
| 589 | 20240219 | 094000 | 739885030 | 4615 | 4600 | 4620 | 4580 | 2483 |
| 590 | 20240219 | 093900 | 728446560 | 4615 | 4615 | 4620 | 4605 | 253 |
| 591 | 20240219 | 093800 | 727280455 | 4620 | 4615 | 4620 | 4615 | 830 |
| 592 | 20240219 | 093700 | 723448010 | 4620 | 4620 | 4620 | 4600 | 1335 |
| 593 | 20240219 | 093600 | 717292110 | 4620 | 4590 | 4620 | 4590 | 8150 |
| 594 | 20240219 | 093500 | 679702680 | 4600 | 4590 | 4600 | 4580 | 1534 |
| 595 | 20240219 | 093400 | 672655985 | 4590 | 4590 | 4595 | 4590 | 504 |
| 596 | 20240219 | 093300 | 670342610 | 4595 | 4570 | 4595 | 4560 | 2689 |
| 597 | 20240219 | 093200 | 658060730 | 4565 | 4580 | 4585 | 4565 | 202 |
| 598 | 20240219 | 093100 | 657138565 | 4565 | 4570 | 4585 | 4565 | 2675 |
| 599 | 20240219 | 093000 | 644917815 | 4570 | 4570 | 4570 | 4565 | 321 |
| 600 | 20240219 | 092900 | 643452150 | 4560 | 4570 | 4575 | 4560 | 5433 |
| 601 | 20240219 | 092800 | 618638220 | 4575 | 4570 | 4575 | 4570 | 819 |
| 602 | 20240219 | 092700 | 614893885 | 4570 | 4575 | 4575 | 4570 | 3705 |
| 603 | 20240219 | 092600 | 597961570 | 4580 | 4590 | 4590 | 4575 | 3182 |
| 604 | 20240219 | 092500 | 583381590 | 4590 | 4610 | 4615 | 4590 | 5289 |
| 605 | 20240219 | 092400 | 559057880 | 4610 | 4610 | 4620 | 4610 | 2416 |
| 606 | 20240219 | 092300 | 547907370 | 4610 | 4610 | 4615 | 4605 | 1130 |
| 607 | 20240219 | 092200 | 542697655 | 4615 | 4595 | 4615 | 4580 | 13436 |
| 608 | 20240219 | 092100 | 480917565 | 4595 | 4580 | 4595 | 4580 | 2765 |
| 609 | 20240219 | 092000 | 468220960 | 4590 | 4580 | 4590 | 4580 | 1713 |
| 610 | 20240219 | 091900 | 460372340 | 4580 | 4595 | 4600 | 4575 | 2103 |
| 611 | 20240219 | 091800 | 450725120 | 4595 | 4585 | 4600 | 4585 | 1965 |
| 612 | 20240219 | 091700 | 441699205 | 4580 | 4570 | 4580 | 4570 | 530 |
| 613 | 20240219 | 091600 | 439273105 | 4570 | 4570 | 4615 | 4570 | 11633 |
| 614 | 20240219 | 091500 | 385983115 | 4575 | 4525 | 4575 | 4520 | 7069 |
| 615 | 20240219 | 091400 | 353786605 | 4530 | 4530 | 4530 | 4525 | 109 |
| 616 | 20240219 | 091300 | 353292860 | 4530 | 4520 | 4575 | 4520 | 2709 |
| 617 | 20240219 | 091200 | 341019755 | 4505 | 4545 | 4580 | 4425 | 29631 |
| 618 | 20240219 | 091100 | 206469860 | 4535 | 4545 | 4550 | 4535 | 8757 |
| 619 | 20240219 | 091000 | 166700120 | 4550 | 4535 | 4550 | 4530 | 7975 |
| 620 | 20240219 | 090900 | 130465365 | 4530 | 4525 | 4535 | 4525 | 3046 |
| 621 | 20240219 | 090800 | 116661970 | 4525 | 4530 | 4535 | 4525 | 825 |
| 622 | 20240219 | 090700 | 112924730 | 4515 | 4525 | 4525 | 4515 | 218 |
| 623 | 20240219 | 090600 | 111940170 | 4530 | 4525 | 4530 | 4515 | 1642 |
| 624 | 20240219 | 090500 | 104512280 | 4515 | 4530 | 4540 | 4510 | 6106 |
| 625 | 20240219 | 090400 | 76877550 | 4530 | 4530 | 4535 | 4515 | 1013 |
| 626 | 20240219 | 090300 | 72291385 | 4535 | 4515 | 4535 | 4485 | 2916 |
| 627 | 20240219 | 090200 | 59150355 | 4520 | 4490 | 4535 | 4490 | 2813 |
| 628 | 20240219 | 090100 | 46450570 | 4485 | 4460 | 4485 | 4460 | 2217 |
| 629 | 20240219 | 090000 | 36547415 | 4455 | 4445 | 4455 | 4440 | 8222 |