33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 200800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 16386 |
| 3 | 20240219 | 200700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20240219 | 200600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20240219 | 200500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20240219 | 200400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20240219 | 200300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20240219 | 200200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20240219 | 200100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20240219 | 200000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20240219 | 195900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20240219 | 195800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20240219 | 195700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20240219 | 195600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20240219 | 195500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20240219 | 195400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20240219 | 195300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20240219 | 195200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20240219 | 195100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20240219 | 195000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20240219 | 194900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20240219 | 194800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20240219 | 194700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20240219 | 194600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20240219 | 194500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20240219 | 194400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20240219 | 194300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20240219 | 194200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20240219 | 194100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20240219 | 194000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20240219 | 193900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20240219 | 193800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 16386 |
| 33 | 20240219 | 193700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20240219 | 193600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20240219 | 193500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20240219 | 193400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20240219 | 193300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20240219 | 193200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20240219 | 193100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20240219 | 193000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20240219 | 192900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20240219 | 192800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20240219 | 192700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20240219 | 192600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20240219 | 192500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20240219 | 192400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20240219 | 192300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20240219 | 192200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20240219 | 192100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20240219 | 192000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20240219 | 191900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20240219 | 191800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20240219 | 191700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20240219 | 191600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20240219 | 191500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20240219 | 191400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20240219 | 191300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20240219 | 191200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20240219 | 191100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20240219 | 191000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20240219 | 190900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20240219 | 190800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 16386 |
| 63 | 20240219 | 190700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20240219 | 190600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20240219 | 190500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20240219 | 190400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20240219 | 190300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20240219 | 190200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20240219 | 190100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20240219 | 190000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20240219 | 185900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20240219 | 185800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20240219 | 185700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20240219 | 185600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20240219 | 185500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20240219 | 185400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20240219 | 185300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20240219 | 185200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20240219 | 185100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20240219 | 185000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20240219 | 184900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20240219 | 184800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20240219 | 184700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20240219 | 184600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20240219 | 184500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20240219 | 184400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20240219 | 184300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20240219 | 184200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20240219 | 184100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20240219 | 184000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20240219 | 183900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20240219 | 183800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 16386 |
| 93 | 20240219 | 183700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20240219 | 183600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20240219 | 183500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20240219 | 183400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20240219 | 183300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20240219 | 183200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20240219 | 183100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20240219 | 183000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20240219 | 182900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20240219 | 182800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20240219 | 182700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20240219 | 182600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20240219 | 182500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20240219 | 182400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20240219 | 182300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20240219 | 182200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20240219 | 182100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20240219 | 182000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20240219 | 181900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20240219 | 181800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20240219 | 181700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20240219 | 181600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20240219 | 181500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20240219 | 181400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20240219 | 181300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20240219 | 181200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20240219 | 181100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20240219 | 181000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20240219 | 180900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20240219 | 180800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 16386 |
| 123 | 20240219 | 180700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20240219 | 180600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20240219 | 180500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20240219 | 180400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20240219 | 180300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20240219 | 180200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20240219 | 180100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20240219 | 180000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20240219 | 175900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20240219 | 175800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20240219 | 175700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20240219 | 175600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20240219 | 175500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20240219 | 175400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20240219 | 175300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20240219 | 175200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20240219 | 175100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20240219 | 175000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20240219 | 174900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20240219 | 174800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20240219 | 174700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20240219 | 174600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20240219 | 174500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20240219 | 174400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20240219 | 174300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20240219 | 174200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20240219 | 174100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20240219 | 174000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20240219 | 173900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20240219 | 173800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 16386 |
| 153 | 20240219 | 173700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20240219 | 173600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20240219 | 173500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20240219 | 173400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20240219 | 173300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20240219 | 173200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20240219 | 173100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20240219 | 173000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20240219 | 172900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20240219 | 172800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20240219 | 172700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20240219 | 172600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20240219 | 172500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20240219 | 172400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20240219 | 172300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20240219 | 172200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20240219 | 172100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20240219 | 172000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20240219 | 171900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20240219 | 171800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20240219 | 171700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20240219 | 171600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20240219 | 171500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20240219 | 171400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20240219 | 171300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20240219 | 171200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20240219 | 171100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20240219 | 171000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20240219 | 170900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20240219 | 170800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 16386 |
| 183 | 20240219 | 170700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20240219 | 170600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20240219 | 170500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20240219 | 170400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20240219 | 170300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20240219 | 170200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20240219 | 170100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20240219 | 170000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20240219 | 165900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20240219 | 165800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20240219 | 165700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20240219 | 165600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20240219 | 165500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20240219 | 165400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20240219 | 165300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20240219 | 165200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20240219 | 165100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20240219 | 165000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20240219 | 164900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20240219 | 164800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20240219 | 164700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20240219 | 164600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20240219 | 164500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20240219 | 164400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20240219 | 164300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20240219 | 164200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20240219 | 164100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20240219 | 164000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20240219 | 163900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20240219 | 163800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 16386 |
| 213 | 20240219 | 163700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20240219 | 163600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20240219 | 163500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20240219 | 163400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20240219 | 163300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20240219 | 163200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20240219 | 163100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20240219 | 163000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20240219 | 162900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20240219 | 162800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20240219 | 162700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20240219 | 162600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20240219 | 162500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20240219 | 162400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20240219 | 162300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20240219 | 162200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20240219 | 162100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20240219 | 162000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20240219 | 161900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20240219 | 161800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20240219 | 161700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20240219 | 161600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20240219 | 161500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20240219 | 161400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20240219 | 161300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20240219 | 161200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20240219 | 161100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20240219 | 161000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20240219 | 160900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20240219 | 160800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 16386 |
| 243 | 20240219 | 160700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20240219 | 160600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20240219 | 160500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20240219 | 160400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20240219 | 160300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20240219 | 160200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 249 | 20240219 | 160100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 250 | 20240219 | 160000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 251 | 20240219 | 155900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 252 | 20240219 | 155800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 253 | 20240219 | 155700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 254 | 20240219 | 155600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 255 | 20240219 | 155500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 256 | 20240219 | 155400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20240219 | 155300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20240219 | 155200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 259 | 20240219 | 155100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 260 | 20240219 | 155000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 261 | 20240219 | 154900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 262 | 20240219 | 154800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 263 | 20240219 | 154700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 264 | 20240219 | 154600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 265 | 20240219 | 154500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 266 | 20240219 | 154400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 267 | 20240219 | 154300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 268 | 20240219 | 154200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 269 | 20240219 | 154100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 270 | 20240219 | 154000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 271 | 20240219 | 153900 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 272 | 20240219 | 153800 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 16386 |
| 273 | 20240219 | 153700 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 274 | 20240219 | 153600 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 275 | 20240219 | 153500 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 276 | 20240219 | 153400 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 277 | 20240219 | 153300 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 278 | 20240219 | 153200 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 279 | 20240219 | 153100 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 0 |
| 280 | 20240219 | 153000 | 3686453285 | 4400 | 4400 | 4400 | 4400 | 16386 |
| 281 | 20240219 | 152900 | 3614354885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 282 | 20240219 | 152800 | 3614354885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 283 | 20240219 | 152700 | 3614354885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 284 | 20240219 | 152600 | 3614354885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 285 | 20240219 | 152500 | 3614354885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 286 | 20240219 | 152400 | 3614354885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 287 | 20240219 | 152300 | 3614354885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 288 | 20240219 | 152200 | 3614354885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 289 | 20240219 | 152100 | 3614354885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 290 | 20240219 | 152000 | 3614354885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 291 | 20240219 | 151900 | 3614354885 | 4400 | 4395 | 4400 | 4390 | 4519 |
| 292 | 20240219 | 151800 | 3594475955 | 4400 | 4400 | 4405 | 4390 | 3237 |
| 293 | 20240219 | 151700 | 3580246155 | 4400 | 4400 | 4405 | 4395 | 1007 |
| 294 | 20240219 | 151600 | 3575813630 | 4400 | 4395 | 4400 | 4395 | 3019 |
| 295 | 20240219 | 151500 | 3562531300 | 4395 | 4390 | 4400 | 4390 | 2004 |
| 296 | 20240219 | 151400 | 3553728720 | 4390 | 4385 | 4390 | 4380 | 5259 |
| 297 | 20240219 | 151300 | 3530644335 | 4385 | 4385 | 4385 | 4380 | 2416 |
| 298 | 20240219 | 151200 | 3520060130 | 4385 | 4385 | 4385 | 4380 | 219 |
| 299 | 20240219 | 151100 | 3519100035 | 4385 | 4385 | 4385 | 4380 | 1210 |
| 300 | 20240219 | 151000 | 3513794620 | 4385 | 4380 | 4385 | 4375 | 3802 |
| 301 | 20240219 | 150900 | 3497132125 | 4385 | 4385 | 4390 | 4380 | 1366 |
| 302 | 20240219 | 150800 | 3491142030 | 4385 | 4375 | 4385 | 4375 | 6102 |
| 303 | 20240219 | 150700 | 3464413615 | 4380 | 4380 | 4380 | 4380 | 63 |
| 304 | 20240219 | 150600 | 3464137675 | 4380 | 4375 | 4380 | 4375 | 1316 |
| 305 | 20240219 | 150500 | 3458375200 | 4380 | 4375 | 4380 | 4375 | 489 |
| 306 | 20240219 | 150400 | 3456234730 | 4385 | 4380 | 4385 | 4375 | 757 |
| 307 | 20240219 | 150300 | 3452920125 | 4380 | 4380 | 4385 | 4380 | 540 |
| 308 | 20240219 | 150200 | 3450554835 | 4380 | 4380 | 4385 | 4380 | 29 |
| 309 | 20240219 | 150100 | 3450427805 | 4380 | 4380 | 4380 | 4370 | 2092 |
| 310 | 20240219 | 150000 | 3441274410 | 4375 | 4375 | 4375 | 4375 | 733 |
| 311 | 20240219 | 145900 | 3438067535 | 4375 | 4375 | 4380 | 4375 | 259 |
| 312 | 20240219 | 145800 | 3436934110 | 4380 | 4380 | 4380 | 4370 | 4746 |
| 313 | 20240219 | 145700 | 3416163545 | 4375 | 4380 | 4380 | 4375 | 1252 |
| 314 | 20240219 | 145600 | 3410680505 | 4385 | 4380 | 4385 | 4380 | 714 |
| 315 | 20240219 | 145500 | 3407553175 | 4385 | 4380 | 4385 | 4380 | 338 |
| 316 | 20240219 | 145400 | 3406072505 | 4375 | 4380 | 4380 | 4375 | 11168 |
| 317 | 20240219 | 145300 | 3357211505 | 4380 | 4385 | 4385 | 4380 | 2519 |
| 318 | 20240219 | 145200 | 3346178155 | 4380 | 4385 | 4385 | 4375 | 4399 |
| 319 | 20240219 | 145100 | 3326930840 | 4385 | 4375 | 4385 | 4375 | 2450 |
| 320 | 20240219 | 145000 | 3316211920 | 4380 | 4385 | 4390 | 4370 | 4676 |
| 321 | 20240219 | 144900 | 3295750870 | 4390 | 4390 | 4390 | 4390 | 929 |
| 322 | 20240219 | 144800 | 3291672560 | 4385 | 4380 | 4385 | 4375 | 6360 |
| 323 | 20240219 | 144700 | 3263828280 | 4380 | 4385 | 4385 | 4380 | 1907 |
| 324 | 20240219 | 144600 | 3255475330 | 4385 | 4385 | 4390 | 4370 | 4736 |
| 325 | 20240219 | 144500 | 3234741390 | 4390 | 4390 | 4390 | 4385 | 6840 |
| 326 | 20240219 | 144400 | 3204746885 | 4390 | 4385 | 4390 | 4385 | 922 |
| 327 | 20240219 | 144300 | 3200703805 | 4390 | 4390 | 4390 | 4390 | 5 |
| 328 | 20240219 | 144200 | 3200681855 | 4385 | 4390 | 4390 | 4385 | 303 |
| 329 | 20240219 | 144100 | 3199351975 | 4385 | 4380 | 4385 | 4375 | 5850 |
| 330 | 20240219 | 144000 | 3173752595 | 4380 | 4375 | 4390 | 4375 | 621 |
| 331 | 20240219 | 143900 | 3171029635 | 4375 | 4385 | 4385 | 4375 | 13000 |
| 332 | 20240219 | 143800 | 3114154455 | 4385 | 4385 | 4390 | 4375 | 17161 |
| 333 | 20240219 | 143700 | 3038989000 | 4385 | 4390 | 4390 | 4385 | 20 |
| 334 | 20240219 | 143600 | 3038901235 | 4380 | 4390 | 4390 | 4380 | 1543 |
| 335 | 20240219 | 143500 | 3032139895 | 4390 | 4390 | 4390 | 4385 | 114 |
| 336 | 20240219 | 143400 | 3031639965 | 4390 | 4390 | 4390 | 4380 | 208 |
| 337 | 20240219 | 143300 | 3030727490 | 4380 | 4385 | 4385 | 4380 | 777 |
| 338 | 20240219 | 143200 | 3027321610 | 4385 | 4385 | 4390 | 4385 | 2515 |
| 339 | 20240219 | 143100 | 3016293310 | 4385 | 4385 | 4390 | 4385 | 465 |
| 340 | 20240219 | 143000 | 3014253830 | 4385 | 4390 | 4390 | 4385 | 851 |
| 341 | 20240219 | 142900 | 3010521895 | 4390 | 4385 | 4390 | 4385 | 1030 |
| 342 | 20240219 | 142800 | 3006005230 | 4385 | 4395 | 4395 | 4385 | 7383 |
| 343 | 20240219 | 142700 | 2973626035 | 4390 | 4395 | 4395 | 4390 | 2799 |
| 344 | 20240219 | 142600 | 2961335620 | 4395 | 4400 | 4400 | 4395 | 300 |
| 345 | 20240219 | 142500 | 2960016120 | 4400 | 4400 | 4400 | 4400 | 101 |
| 346 | 20240219 | 142400 | 2959571720 | 4390 | 4390 | 4390 | 4390 | 71 |
| 347 | 20240219 | 142300 | 2959260030 | 4390 | 4390 | 4390 | 4390 | 629 |
| 348 | 20240219 | 142200 | 2956498720 | 4400 | 4390 | 4400 | 4385 | 429 |
| 349 | 20240219 | 142100 | 2954615620 | 4390 | 4390 | 4390 | 4390 | 268 |
| 350 | 20240219 | 142000 | 2953439100 | 4390 | 4390 | 4390 | 4390 | 626 |
| 351 | 20240219 | 141900 | 2950690960 | 4385 | 4385 | 4385 | 4385 | 141 |
| 352 | 20240219 | 141800 | 2950072675 | 4380 | 4390 | 4400 | 4380 | 5340 |
| 353 | 20240219 | 141700 | 2926654865 | 4390 | 4395 | 4395 | 4385 | 13426 |
| 354 | 20240219 | 141600 | 2867719290 | 4395 | 4400 | 4400 | 4395 | 115 |
| 355 | 20240219 | 141500 | 2867213840 | 4400 | 4400 | 4405 | 4400 | 1205 |
| 356 | 20240219 | 141400 | 2861905900 | 4400 | 4400 | 4400 | 4395 | 339 |
| 357 | 20240219 | 141300 | 2860414305 | 4400 | 4400 | 4400 | 4400 | 1 |
| 358 | 20240219 | 141200 | 2860409905 | 4400 | 4400 | 4400 | 4400 | 303 |
| 359 | 20240219 | 141100 | 2859076705 | 4400 | 4400 | 4400 | 4400 | 42 |
| 360 | 20240219 | 141000 | 2858891905 | 4400 | 4395 | 4405 | 4390 | 1408 |
| 361 | 20240219 | 140900 | 2852704190 | 4395 | 4395 | 4405 | 4395 | 5921 |
| 362 | 20240219 | 140800 | 2826678785 | 4400 | 4405 | 4405 | 4400 | 2376 |
| 363 | 20240219 | 140700 | 2816224375 | 4405 | 4405 | 4405 | 4405 | 15 |
| 364 | 20240219 | 140600 | 2816158300 | 4405 | 4405 | 4405 | 4400 | 585 |
| 365 | 20240219 | 140500 | 2813584145 | 4405 | 4405 | 4405 | 4395 | 855 |
| 366 | 20240219 | 140400 | 2809822415 | 4405 | 4405 | 4405 | 4400 | 80 |
| 367 | 20240219 | 140300 | 2809470375 | 4400 | 4400 | 4405 | 4400 | 277 |
| 368 | 20240219 | 140200 | 2808251545 | 4405 | 4400 | 4405 | 4400 | 563 |
| 369 | 20240219 | 140100 | 2805774340 | 4400 | 4400 | 4400 | 4395 | 443 |
| 370 | 20240219 | 140000 | 2803827345 | 4400 | 4400 | 4400 | 4395 | 2530 |
| 371 | 20240219 | 135900 | 2792707665 | 4400 | 4405 | 4405 | 4400 | 5894 |
| 372 | 20240219 | 135800 | 2766774060 | 4400 | 4400 | 4400 | 4400 | 0 |
| 373 | 20240219 | 135700 | 2766774060 | 4400 | 4400 | 4405 | 4400 | 1437 |
| 374 | 20240219 | 135600 | 2760450760 | 4405 | 4405 | 4405 | 4405 | 103 |
| 375 | 20240219 | 135500 | 2759997045 | 4405 | 4405 | 4405 | 4400 | 49 |
| 376 | 20240219 | 135400 | 2759781205 | 4405 | 4405 | 4405 | 4405 | 29 |
| 377 | 20240219 | 135300 | 2759653460 | 4405 | 4405 | 4405 | 4405 | 243 |
| 378 | 20240219 | 135200 | 2758583045 | 4405 | 4405 | 4405 | 4405 | 26 |
| 379 | 20240219 | 135100 | 2758468515 | 4405 | 4405 | 4405 | 4405 | 5 |
| 380 | 20240219 | 135000 | 2758446490 | 4405 | 4405 | 4405 | 4405 | 161 |
| 381 | 20240219 | 134900 | 2757737285 | 4405 | 4405 | 4405 | 4405 | 103 |
| 382 | 20240219 | 134800 | 2757283570 | 4405 | 4400 | 4405 | 4400 | 150 |
| 383 | 20240219 | 134700 | 2756623070 | 4400 | 4400 | 4405 | 4400 | 235 |
| 384 | 20240219 | 134600 | 2755588870 | 4400 | 4400 | 4400 | 4400 | 200 |
| 385 | 20240219 | 134500 | 2754708870 | 4400 | 4400 | 4400 | 4400 | 300 |
| 386 | 20240219 | 134400 | 2753388870 | 4405 | 4405 | 4405 | 4405 | 8 |
| 387 | 20240219 | 134300 | 2753353630 | 4405 | 4410 | 4410 | 4405 | 1957 |
| 388 | 20240219 | 134200 | 2744732760 | 4405 | 4405 | 4410 | 4405 | 1275 |
| 389 | 20240219 | 134100 | 2739115860 | 4410 | 4405 | 4410 | 4405 | 106 |
| 390 | 20240219 | 134000 | 2738648870 | 4405 | 4405 | 4405 | 4405 | 17 |
| 391 | 20240219 | 133900 | 2738573985 | 4410 | 4410 | 4410 | 4400 | 1235 |
| 392 | 20240219 | 133800 | 2733130135 | 4410 | 4410 | 4410 | 4410 | 62 |
| 393 | 20240219 | 133700 | 2732856715 | 4410 | 4400 | 4410 | 4400 | 444 |
| 394 | 20240219 | 133600 | 2730903075 | 4410 | 4405 | 4410 | 4400 | 257 |
| 395 | 20240219 | 133500 | 2729772100 | 4410 | 4410 | 4410 | 4410 | 200 |
| 396 | 20240219 | 133400 | 2728890100 | 4400 | 4400 | 4400 | 4400 | 2187 |
| 397 | 20240219 | 133300 | 2719267300 | 4400 | 4405 | 4405 | 4400 | 246 |
| 398 | 20240219 | 133200 | 2718183920 | 4405 | 4405 | 4410 | 4405 | 69 |
| 399 | 20240219 | 133100 | 2717879950 | 4410 | 4410 | 4410 | 4410 | 5 |
| 400 | 20240219 | 133000 | 2717857900 | 4410 | 4410 | 4410 | 4410 | 57 |
| 401 | 20240219 | 132900 | 2717606530 | 4400 | 4400 | 4400 | 4400 | 6 |
| 402 | 20240219 | 132800 | 2717580130 | 4400 | 4400 | 4400 | 4400 | 2098 |
| 403 | 20240219 | 132700 | 2708348930 | 4400 | 4400 | 4400 | 4400 | 544 |
| 404 | 20240219 | 132600 | 2705955330 | 4400 | 4395 | 4400 | 4395 | 2509 |
| 405 | 20240219 | 132500 | 2694922510 | 4395 | 4395 | 4395 | 4395 | 0 |
| 406 | 20240219 | 132400 | 2694922510 | 4395 | 4395 | 4395 | 4390 | 946 |
| 407 | 20240219 | 132300 | 2690765090 | 4395 | 4395 | 4395 | 4395 | 1138 |
| 408 | 20240219 | 132200 | 2685763580 | 4395 | 4395 | 4395 | 4395 | 200 |
| 409 | 20240219 | 132100 | 2684884580 | 4395 | 4395 | 4400 | 4395 | 1404 |
| 410 | 20240219 | 132000 | 2678713985 | 4400 | 4400 | 4400 | 4400 | 8 |
| 411 | 20240219 | 131900 | 2678678785 | 4395 | 4395 | 4395 | 4395 | 1104 |
| 412 | 20240219 | 131800 | 2673826705 | 4395 | 4395 | 4395 | 4395 | 696 |
| 413 | 20240219 | 131700 | 2670767785 | 4395 | 4395 | 4395 | 4395 | 3000 |
| 414 | 20240219 | 131600 | 2657582785 | 4400 | 4395 | 4400 | 4395 | 1852 |
| 415 | 20240219 | 131500 | 2649441220 | 4400 | 4400 | 4400 | 4395 | 4008 |
| 416 | 20240219 | 131400 | 2631817590 | 4400 | 4395 | 4400 | 4395 | 320 |
| 417 | 20240219 | 131300 | 2630410185 | 4395 | 4395 | 4395 | 4395 | 293 |
| 418 | 20240219 | 131200 | 2629122450 | 4395 | 4395 | 4395 | 4395 | 564 |
| 419 | 20240219 | 131100 | 2626643670 | 4400 | 4395 | 4400 | 4395 | 204 |
| 420 | 20240219 | 131000 | 2625747070 | 4400 | 4395 | 4400 | 4390 | 232 |
| 421 | 20240219 | 130900 | 2624727430 | 4400 | 4395 | 4400 | 4395 | 38 |
| 422 | 20240219 | 130800 | 2624560390 | 4395 | 4395 | 4395 | 4395 | 143 |
| 423 | 20240219 | 130700 | 2623931905 | 4395 | 4395 | 4395 | 4395 | 815 |
| 424 | 20240219 | 130600 | 2620349980 | 4395 | 4395 | 4395 | 4390 | 412 |
| 425 | 20240219 | 130500 | 2618540740 | 4395 | 4395 | 4395 | 4390 | 366 |
| 426 | 20240219 | 130400 | 2616932255 | 4390 | 4390 | 4390 | 4390 | 3678 |
| 427 | 20240219 | 130300 | 2600785835 | 4390 | 4395 | 4395 | 4390 | 567 |
| 428 | 20240219 | 130200 | 2598296370 | 4395 | 4395 | 4395 | 4390 | 847 |
| 429 | 20240219 | 130100 | 2594576325 | 4395 | 4395 | 4395 | 4395 | 591 |
| 430 | 20240219 | 130000 | 2591978880 | 4395 | 4395 | 4395 | 4390 | 304 |
| 431 | 20240219 | 125900 | 2590643900 | 4395 | 4395 | 4395 | 4395 | 2899 |
| 432 | 20240219 | 125800 | 2577902795 | 4395 | 4400 | 4400 | 4395 | 101 |
| 433 | 20240219 | 125700 | 2577458645 | 4400 | 4400 | 4400 | 4400 | 11 |
| 434 | 20240219 | 125600 | 2577410245 | 4395 | 4400 | 4400 | 4395 | 213 |
| 435 | 20240219 | 125500 | 2576473600 | 4400 | 4400 | 4400 | 4395 | 516 |
| 436 | 20240219 | 125400 | 2574205700 | 4400 | 4395 | 4400 | 4395 | 108 |
| 437 | 20240219 | 125300 | 2573731000 | 4395 | 4400 | 4400 | 4395 | 231 |
| 438 | 20240219 | 125200 | 2572715600 | 4400 | 4400 | 4400 | 4390 | 861 |
| 439 | 20240219 | 125100 | 2568933900 | 4400 | 4400 | 4400 | 4395 | 3914 |
| 440 | 20240219 | 125000 | 2551723590 | 4400 | 4400 | 4400 | 4400 | 60 |
| 441 | 20240219 | 124900 | 2551459590 | 4405 | 4405 | 4405 | 4405 | 5 |
| 442 | 20240219 | 124800 | 2551437565 | 4405 | 4400 | 4405 | 4400 | 404 |
| 443 | 20240219 | 124700 | 2549659960 | 4400 | 4400 | 4400 | 4400 | 2217 |
| 444 | 20240219 | 124600 | 2539905160 | 4400 | 4395 | 4400 | 4395 | 776 |
| 445 | 20240219 | 124500 | 2536493570 | 4400 | 4400 | 4400 | 4400 | 30 |
| 446 | 20240219 | 124400 | 2536361570 | 4395 | 4395 | 4395 | 4395 | 1 |
| 447 | 20240219 | 124300 | 2536357175 | 4395 | 4395 | 4395 | 4395 | 100 |
| 448 | 20240219 | 124200 | 2535917675 | 4400 | 4395 | 4405 | 4395 | 88 |
| 449 | 20240219 | 124100 | 2535530855 | 4395 | 4395 | 4400 | 4395 | 2110 |
| 450 | 20240219 | 124000 | 2526257355 | 4395 | 4395 | 4405 | 4395 | 3376 |
| 451 | 20240219 | 123900 | 2511418755 | 4400 | 4400 | 4405 | 4400 | 1197 |
| 452 | 20240219 | 123800 | 2506151935 | 4400 | 4405 | 4410 | 4400 | 2286 |
| 453 | 20240219 | 123700 | 2496087650 | 4410 | 4410 | 4420 | 4410 | 379 |
| 454 | 20240219 | 123600 | 2494416250 | 4420 | 4420 | 4420 | 4420 | 335 |
| 455 | 20240219 | 123500 | 2492935550 | 4420 | 4420 | 4420 | 4420 | 3 |
| 456 | 20240219 | 123400 | 2492922290 | 4415 | 4410 | 4420 | 4410 | 3103 |
| 457 | 20240219 | 123300 | 2479221350 | 4410 | 4405 | 4410 | 4405 | 894 |
| 458 | 20240219 | 123200 | 2475279775 | 4410 | 4405 | 4410 | 4405 | 206 |
| 459 | 20240219 | 123100 | 2474371820 | 4410 | 4405 | 4410 | 4405 | 253 |
| 460 | 20240219 | 123000 | 2473256850 | 4410 | 4400 | 4410 | 4400 | 204 |
| 461 | 20240219 | 122900 | 2472359210 | 4400 | 4405 | 4405 | 4400 | 210 |
| 462 | 20240219 | 122800 | 2471434980 | 4405 | 4410 | 4410 | 4405 | 360 |
| 463 | 20240219 | 122700 | 2469848510 | 4400 | 4400 | 4410 | 4400 | 1318 |
| 464 | 20240219 | 122600 | 2464048280 | 4400 | 4400 | 4400 | 4400 | 1035 |
| 465 | 20240219 | 122500 | 2459494280 | 4395 | 4395 | 4400 | 4395 | 1182 |
| 466 | 20240219 | 122400 | 2454299355 | 4400 | 4395 | 4400 | 4395 | 2024 |
| 467 | 20240219 | 122300 | 2445403755 | 4400 | 4400 | 4400 | 4395 | 2041 |
| 468 | 20240219 | 122200 | 2436428785 | 4400 | 4400 | 4400 | 4400 | 14126 |
| 469 | 20240219 | 122100 | 2374274385 | 4400 | 4405 | 4410 | 4400 | 1795 |
| 470 | 20240219 | 122000 | 2366368110 | 4410 | 4405 | 4410 | 4405 | 301 |
| 471 | 20240219 | 121900 | 2365042195 | 4405 | 4405 | 4405 | 4405 | 3699 |
| 472 | 20240219 | 121800 | 2348748100 | 4405 | 4405 | 4405 | 4405 | 25 |
| 473 | 20240219 | 121700 | 2348637975 | 4410 | 4405 | 4410 | 4405 | 598 |
| 474 | 20240219 | 121600 | 2346003780 | 4405 | 4405 | 4405 | 4405 | 42 |
| 475 | 20240219 | 121500 | 2345818770 | 4400 | 4405 | 4410 | 4400 | 108 |
| 476 | 20240219 | 121400 | 2345343030 | 4400 | 4405 | 4415 | 4400 | 3182 |
| 477 | 20240219 | 121300 | 2331333670 | 4415 | 4400 | 4415 | 4400 | 658 |
| 478 | 20240219 | 121200 | 2328433810 | 4400 | 4410 | 4410 | 4400 | 5179 |
| 479 | 20240219 | 121100 | 2305623515 | 4405 | 4415 | 4415 | 4405 | 10594 |
| 480 | 20240219 | 121000 | 2258926615 | 4415 | 4415 | 4415 | 4410 | 195 |
| 481 | 20240219 | 120900 | 2258066190 | 4415 | 4415 | 4415 | 4415 | 350 |
| 482 | 20240219 | 120800 | 2256520940 | 4415 | 4415 | 4415 | 4410 | 339 |
| 483 | 20240219 | 120700 | 2255025350 | 4415 | 4415 | 4415 | 4415 | 217 |
| 484 | 20240219 | 120600 | 2254067295 | 4415 | 4415 | 4415 | 4415 | 203 |
| 485 | 20240219 | 120500 | 2253171050 | 4420 | 4420 | 4420 | 4410 | 312 |
| 486 | 20240219 | 120400 | 2251792030 | 4420 | 4420 | 4420 | 4415 | 310 |
| 487 | 20240219 | 120300 | 2250423330 | 4410 | 4415 | 4420 | 4410 | 56 |
| 488 | 20240219 | 120200 | 2250176130 | 4415 | 4420 | 4420 | 4415 | 1099 |
| 489 | 20240219 | 120100 | 2245323790 | 4420 | 4420 | 4420 | 4410 | 851 |
| 490 | 20240219 | 120000 | 2241568510 | 4420 | 4410 | 4425 | 4410 | 1003 |
| 491 | 20240219 | 115900 | 2237137760 | 4425 | 4420 | 4425 | 4410 | 1217 |
| 492 | 20240219 | 115800 | 2231762810 | 4415 | 4420 | 4420 | 4410 | 74 |
| 493 | 20240219 | 115700 | 2231435850 | 4420 | 4420 | 4420 | 4415 | 1267 |
| 494 | 20240219 | 115600 | 2225841980 | 4420 | 4420 | 4420 | 4420 | 422 |
| 495 | 20240219 | 115500 | 2223976740 | 4420 | 4425 | 4425 | 4415 | 15 |
| 496 | 20240219 | 115400 | 2223910470 | 4415 | 4415 | 4415 | 4415 | 1470 |
| 497 | 20240219 | 115300 | 2217420420 | 4415 | 4420 | 4425 | 4415 | 2392 |
| 498 | 20240219 | 115200 | 2206848035 | 4415 | 4415 | 4415 | 4415 | 201 |
| 499 | 20240219 | 115100 | 2205960620 | 4420 | 4415 | 4420 | 4415 | 417 |
| 500 | 20240219 | 115000 | 2204118310 | 4415 | 4415 | 4415 | 4410 | 3325 |
| 501 | 20240219 | 114900 | 2189438955 | 4415 | 4415 | 4415 | 4410 | 730 |
| 502 | 20240219 | 114800 | 2186217350 | 4415 | 4415 | 4415 | 4415 | 101 |
| 503 | 20240219 | 114700 | 2185771435 | 4415 | 4410 | 4415 | 4410 | 1416 |
| 504 | 20240219 | 114600 | 2179525725 | 4415 | 4415 | 4415 | 4415 | 1199 |
| 505 | 20240219 | 114500 | 2174232140 | 4415 | 4415 | 4415 | 4410 | 828 |
| 506 | 20240219 | 114400 | 2170576550 | 4415 | 4415 | 4415 | 4415 | 351 |
| 507 | 20240219 | 114300 | 2169026885 | 4415 | 4410 | 4415 | 4410 | 98 |
| 508 | 20240219 | 114200 | 2168594700 | 4410 | 4415 | 4415 | 4410 | 35 |
| 509 | 20240219 | 114100 | 2168440335 | 4410 | 4410 | 4410 | 4410 | 436 |
| 510 | 20240219 | 114000 | 2166517575 | 4410 | 4415 | 4415 | 4410 | 3 |
| 511 | 20240219 | 113900 | 2166504340 | 4410 | 4410 | 4410 | 4410 | 1828 |
| 512 | 20240219 | 113800 | 2158442860 | 4410 | 4405 | 4410 | 4405 | 1112 |
| 513 | 20240219 | 113700 | 2153539375 | 4405 | 4405 | 4410 | 4405 | 1658 |
| 514 | 20240219 | 113600 | 2146235745 | 4410 | 4405 | 4410 | 4405 | 797 |
| 515 | 20240219 | 113500 | 2142724410 | 4405 | 4410 | 4410 | 4405 | 820 |
| 516 | 20240219 | 113400 | 2139111505 | 4410 | 4410 | 4410 | 4410 | 620 |
| 517 | 20240219 | 113300 | 2136377305 | 4410 | 4410 | 4410 | 4410 | 1143 |
| 518 | 20240219 | 113200 | 2131336675 | 4410 | 4410 | 4410 | 4405 | 538 |
| 519 | 20240219 | 113100 | 2128964200 | 4410 | 4410 | 4410 | 4405 | 1372 |
| 520 | 20240219 | 113000 | 2122918970 | 4405 | 4410 | 4415 | 4405 | 1438 |
| 521 | 20240219 | 112900 | 2116581020 | 4405 | 4410 | 4410 | 4405 | 508 |
| 522 | 20240219 | 112800 | 2114342780 | 4410 | 4410 | 4410 | 4410 | 1148 |
| 523 | 20240219 | 112700 | 2109280100 | 4410 | 4410 | 4410 | 4410 | 6 |
| 524 | 20240219 | 112600 | 2109253640 | 4410 | 4420 | 4420 | 4410 | 1790 |
| 525 | 20240219 | 112500 | 2101352960 | 4420 | 4415 | 4420 | 4415 | 437 |
| 526 | 20240219 | 112400 | 2099422470 | 4415 | 4415 | 4415 | 4415 | 638 |
| 527 | 20240219 | 112300 | 2096605700 | 4405 | 4415 | 4415 | 4405 | 1373 |
| 528 | 20240219 | 112200 | 2090555095 | 4415 | 4415 | 4415 | 4405 | 250 |
| 529 | 20240219 | 112100 | 2089453065 | 4410 | 4415 | 4415 | 4410 | 793 |
| 530 | 20240219 | 112000 | 2085955910 | 4410 | 4410 | 4415 | 4405 | 7703 |
| 531 | 20240219 | 111900 | 2051986020 | 4415 | 4415 | 4415 | 4410 | 3370 |
| 532 | 20240219 | 111800 | 2037123500 | 4415 | 4415 | 4415 | 4415 | 3146 |
| 533 | 20240219 | 111700 | 2023233910 | 4415 | 4420 | 4420 | 4415 | 213 |
| 534 | 20240219 | 111600 | 2022293455 | 4425 | 4415 | 4425 | 4415 | 490 |
| 535 | 20240219 | 111500 | 2020125685 | 4415 | 4420 | 4420 | 4415 | 2597 |
| 536 | 20240219 | 111400 | 2008656210 | 4420 | 4425 | 4425 | 4420 | 586 |
| 537 | 20240219 | 111300 | 2006065090 | 4420 | 4420 | 4425 | 4420 | 591 |
| 538 | 20240219 | 111200 | 2003450280 | 4420 | 4430 | 4430 | 4415 | 1206 |
| 539 | 20240219 | 111100 | 1998120775 | 4430 | 4425 | 4430 | 4425 | 810 |
| 540 | 20240219 | 111000 | 1994532900 | 4420 | 4430 | 4430 | 4415 | 1694 |
| 541 | 20240219 | 110900 | 1987047235 | 4425 | 4425 | 4425 | 4425 | 200 |
| 542 | 20240219 | 110800 | 1986162235 | 4425 | 4425 | 4425 | 4415 | 329 |
| 543 | 20240219 | 110700 | 1984708315 | 4420 | 4415 | 4420 | 4415 | 771 |
| 544 | 20240219 | 110600 | 1981301070 | 4415 | 4420 | 4420 | 4415 | 5315 |
| 545 | 20240219 | 110500 | 1957834420 | 4420 | 4425 | 4425 | 4420 | 1757 |
| 546 | 20240219 | 110400 | 1950068225 | 4425 | 4425 | 4425 | 4415 | 9280 |
| 547 | 20240219 | 110300 | 1909049420 | 4425 | 4425 | 4425 | 4420 | 3711 |
| 548 | 20240219 | 110200 | 1892629015 | 4425 | 4430 | 4430 | 4420 | 11033 |
| 549 | 20240219 | 110100 | 1843822915 | 4430 | 4430 | 4430 | 4430 | 524 |
| 550 | 20240219 | 110000 | 1841501595 | 4430 | 4430 | 4430 | 4425 | 1958 |
| 551 | 20240219 | 105900 | 1832833545 | 4430 | 4430 | 4430 | 4430 | 1139 |
| 552 | 20240219 | 105800 | 1827787775 | 4430 | 4430 | 4430 | 4425 | 2427 |
| 553 | 20240219 | 105700 | 1817042145 | 4430 | 4435 | 4440 | 4430 | 1080 |
| 554 | 20240219 | 105600 | 1812255990 | 4440 | 4430 | 4440 | 4430 | 665 |
| 555 | 20240219 | 105500 | 1809303430 | 4430 | 4440 | 4440 | 4430 | 250 |
| 556 | 20240219 | 105400 | 1808193440 | 4440 | 4430 | 4440 | 4425 | 214 |
| 557 | 20240219 | 105300 | 1807245455 | 4425 | 4430 | 4440 | 4425 | 1776 |
| 558 | 20240219 | 105200 | 1799377195 | 4440 | 4435 | 4440 | 4430 | 672 |
| 559 | 20240219 | 105100 | 1796396325 | 4440 | 4435 | 4440 | 4430 | 394 |
| 560 | 20240219 | 105000 | 1794649420 | 4430 | 4435 | 4440 | 4430 | 4144 |
| 561 | 20240219 | 104900 | 1776288995 | 4430 | 4440 | 4440 | 4430 | 1443 |
| 562 | 20240219 | 104800 | 1769895490 | 4430 | 4440 | 4440 | 4430 | 1587 |
| 563 | 20240219 | 104700 | 1762857670 | 4435 | 4440 | 4440 | 4435 | 1362 |
| 564 | 20240219 | 104600 | 1756811690 | 4440 | 4440 | 4440 | 4440 | 1060 |
| 565 | 20240219 | 104500 | 1752105290 | 4440 | 4440 | 4440 | 4435 | 521 |
| 566 | 20240219 | 104400 | 1749794050 | 4435 | 4440 | 4440 | 4435 | 469 |
| 567 | 20240219 | 104300 | 1747712965 | 4440 | 4440 | 4440 | 4440 | 847 |
| 568 | 20240219 | 104200 | 1743952285 | 4445 | 4445 | 4445 | 4445 | 268 |
| 569 | 20240219 | 104100 | 1742761025 | 4445 | 4440 | 4445 | 4440 | 596 |
| 570 | 20240219 | 104000 | 1740114780 | 4440 | 4440 | 4440 | 4440 | 231 |
| 571 | 20240219 | 103900 | 1739089140 | 4440 | 4440 | 4440 | 4440 | 775 |
| 572 | 20240219 | 103800 | 1735648140 | 4445 | 4440 | 4445 | 4440 | 641 |
| 573 | 20240219 | 103700 | 1732801600 | 4440 | 4445 | 4445 | 4440 | 37 |
| 574 | 20240219 | 103600 | 1732637305 | 4440 | 4440 | 4445 | 4440 | 1484 |
| 575 | 20240219 | 103500 | 1726048340 | 4440 | 4435 | 4445 | 4435 | 2952 |
| 576 | 20240219 | 103400 | 1712948895 | 4435 | 4440 | 4450 | 4435 | 6389 |
| 577 | 20240219 | 103300 | 1684605570 | 4450 | 4455 | 4455 | 4440 | 95 |
| 578 | 20240219 | 103200 | 1684183095 | 4440 | 4455 | 4455 | 4440 | 2808 |
| 579 | 20240219 | 103100 | 1671707930 | 4465 | 4455 | 4465 | 4455 | 1708 |
| 580 | 20240219 | 103000 | 1664092630 | 4450 | 4445 | 4450 | 4445 | 3084 |
| 581 | 20240219 | 102900 | 1650371330 | 4450 | 4445 | 4450 | 4445 | 658 |
| 582 | 20240219 | 102800 | 1647443235 | 4450 | 4450 | 4450 | 4445 | 2220 |
| 583 | 20240219 | 102700 | 1637575325 | 4450 | 4455 | 4455 | 4450 | 618 |
| 584 | 20240219 | 102600 | 1634823840 | 4455 | 4450 | 4455 | 4445 | 1688 |
| 585 | 20240219 | 102500 | 1627317130 | 4450 | 4450 | 4450 | 4450 | 104 |
| 586 | 20240219 | 102400 | 1626854330 | 4450 | 4450 | 4455 | 4445 | 2126 |
| 587 | 20240219 | 102300 | 1617394250 | 4445 | 4445 | 4450 | 4445 | 622 |
| 588 | 20240219 | 102200 | 1614629435 | 4445 | 4450 | 4450 | 4445 | 3681 |
| 589 | 20240219 | 102100 | 1598260975 | 4450 | 4450 | 4450 | 4450 | 509 |
| 590 | 20240219 | 102000 | 1595995925 | 4455 | 4455 | 4455 | 4450 | 31 |
| 591 | 20240219 | 101900 | 1595857935 | 4455 | 4455 | 4455 | 4450 | 745 |
| 592 | 20240219 | 101800 | 1592542060 | 4455 | 4450 | 4460 | 4450 | 2333 |
| 593 | 20240219 | 101700 | 1582145675 | 4455 | 4455 | 4455 | 4450 | 963 |
| 594 | 20240219 | 101600 | 1577859510 | 4455 | 4460 | 4460 | 4450 | 265 |
| 595 | 20240219 | 101500 | 1576679660 | 4460 | 4455 | 4460 | 4450 | 1604 |
| 596 | 20240219 | 101400 | 1569535385 | 4460 | 4460 | 4460 | 4455 | 1047 |
| 597 | 20240219 | 101300 | 1564865770 | 4460 | 4460 | 4460 | 4455 | 872 |
| 598 | 20240219 | 101200 | 1560977005 | 4460 | 4455 | 4460 | 4450 | 364 |
| 599 | 20240219 | 101100 | 1559356300 | 4460 | 4450 | 4460 | 4450 | 1982 |
| 600 | 20240219 | 101000 | 1550535700 | 4455 | 4460 | 4460 | 4455 | 263 |
| 601 | 20240219 | 100900 | 1549364020 | 4455 | 4460 | 4465 | 4455 | 2965 |
| 602 | 20240219 | 100800 | 1536145150 | 4460 | 4460 | 4465 | 4460 | 3261 |
| 603 | 20240219 | 100700 | 1521600840 | 4465 | 4465 | 4465 | 4460 | 134 |
| 604 | 20240219 | 100600 | 1521003100 | 4455 | 4470 | 4470 | 4455 | 4801 |
| 605 | 20240219 | 100500 | 1499575630 | 4470 | 4470 | 4475 | 4470 | 1478 |
| 606 | 20240219 | 100400 | 1492968850 | 4475 | 4475 | 4475 | 4470 | 22 |
| 607 | 20240219 | 100300 | 1492870405 | 4470 | 4470 | 4475 | 4465 | 2054 |
| 608 | 20240219 | 100200 | 1483692485 | 4465 | 4465 | 4470 | 4460 | 1256 |
| 609 | 20240219 | 100100 | 1478083925 | 4465 | 4460 | 4465 | 4450 | 1778 |
| 610 | 20240219 | 100000 | 1470155685 | 4460 | 4460 | 4460 | 4450 | 5203 |
| 611 | 20240219 | 095900 | 1446971555 | 4460 | 4450 | 4460 | 4450 | 85 |
| 612 | 20240219 | 095800 | 1446593195 | 4465 | 4455 | 4465 | 4450 | 281 |
| 613 | 20240219 | 095700 | 1445342070 | 4455 | 4465 | 4465 | 4455 | 913 |
| 614 | 20240219 | 095600 | 1441271125 | 4465 | 4470 | 4470 | 4465 | 949 |
| 615 | 20240219 | 095500 | 1437033565 | 4470 | 4475 | 4475 | 4470 | 444 |
| 616 | 20240219 | 095400 | 1435048830 | 4475 | 4470 | 4480 | 4470 | 9121 |
| 617 | 20240219 | 095300 | 1394196075 | 4470 | 4480 | 4480 | 4465 | 809 |
| 618 | 20240219 | 095200 | 1390582680 | 4480 | 4475 | 4480 | 4465 | 5500 |
| 619 | 20240219 | 095100 | 1365977780 | 4475 | 4450 | 4485 | 4450 | 3745 |
| 620 | 20240219 | 095000 | 1349201770 | 4470 | 4465 | 4470 | 4465 | 1067 |
| 621 | 20240219 | 094900 | 1344433715 | 4460 | 4475 | 4475 | 4450 | 580 |
| 622 | 20240219 | 094800 | 1341843720 | 4470 | 4435 | 4470 | 4430 | 8698 |
| 623 | 20240219 | 094700 | 1303187030 | 4430 | 4430 | 4435 | 4430 | 1229 |
| 624 | 20240219 | 094600 | 1297742510 | 4430 | 4435 | 4435 | 4430 | 2648 |
| 625 | 20240219 | 094500 | 1286011230 | 4435 | 4440 | 4440 | 4435 | 116 |
| 626 | 20240219 | 094400 | 1285496670 | 4440 | 4430 | 4440 | 4425 | 7325 |
| 627 | 20240219 | 094300 | 1253046525 | 4430 | 4440 | 4440 | 4425 | 7465 |
| 628 | 20240219 | 094200 | 1219985155 | 4440 | 4440 | 4440 | 4430 | 2311 |
| 629 | 20240219 | 094100 | 1209741570 | 4435 | 4430 | 4440 | 4430 | 3338 |
| 630 | 20240219 | 094000 | 1194947630 | 4440 | 4430 | 4440 | 4430 | 4302 |
| 631 | 20240219 | 093900 | 1175877300 | 4430 | 4435 | 4435 | 4430 | 7461 |
| 632 | 20240219 | 093800 | 1142823805 | 4435 | 4430 | 4435 | 4430 | 2211 |
| 633 | 20240219 | 093700 | 1133025190 | 4435 | 4435 | 4435 | 4430 | 3372 |
| 634 | 20240219 | 093600 | 1118076050 | 4435 | 4440 | 4440 | 4435 | 478 |
| 635 | 20240219 | 093500 | 1115955790 | 4435 | 4440 | 4440 | 4430 | 8055 |
| 636 | 20240219 | 093400 | 1080247550 | 4435 | 4435 | 4445 | 4430 | 3474 |
| 637 | 20240219 | 093300 | 1064838795 | 4435 | 4445 | 4450 | 4430 | 24242 |
| 638 | 20240219 | 093200 | 957234085 | 4445 | 4450 | 4450 | 4445 | 2363 |
| 639 | 20240219 | 093100 | 946718750 | 4450 | 4450 | 4455 | 4450 | 3015 |
| 640 | 20240219 | 093000 | 933301970 | 4450 | 4455 | 4455 | 4445 | 23652 |
| 641 | 20240219 | 092900 | 828006690 | 4455 | 4455 | 4460 | 4455 | 3741 |
| 642 | 20240219 | 092800 | 811339415 | 4460 | 4470 | 4470 | 4460 | 5752 |
| 643 | 20240219 | 092700 | 785675130 | 4470 | 4475 | 4485 | 4470 | 4565 |
| 644 | 20240219 | 092600 | 765234320 | 4475 | 4470 | 4475 | 4470 | 3867 |
| 645 | 20240219 | 092500 | 747943485 | 4470 | 4460 | 4475 | 4460 | 6472 |
| 646 | 20240219 | 092400 | 719027290 | 4460 | 4455 | 4465 | 4455 | 435 |
| 647 | 20240219 | 092300 | 717086805 | 4455 | 4460 | 4465 | 4455 | 3823 |
| 648 | 20240219 | 092200 | 700050105 | 4460 | 4460 | 4465 | 4460 | 2327 |
| 649 | 20240219 | 092100 | 689670685 | 4460 | 4460 | 4465 | 4455 | 784 |
| 650 | 20240219 | 092000 | 686173885 | 4460 | 4460 | 4465 | 4460 | 554 |
| 651 | 20240219 | 091900 | 683703010 | 4460 | 4460 | 4460 | 4460 | 1312 |
| 652 | 20240219 | 091800 | 677851490 | 4465 | 4470 | 4470 | 4460 | 3481 |
| 653 | 20240219 | 091700 | 662310975 | 4470 | 4470 | 4470 | 4470 | 1459 |
| 654 | 20240219 | 091600 | 655789245 | 4470 | 4470 | 4470 | 4455 | 4174 |
| 655 | 20240219 | 091500 | 637189915 | 4455 | 4460 | 4460 | 4455 | 2557 |
| 656 | 20240219 | 091400 | 625793850 | 4460 | 4470 | 4470 | 4460 | 2554 |
| 657 | 20240219 | 091300 | 614395620 | 4470 | 4455 | 4470 | 4455 | 6048 |
| 658 | 20240219 | 091200 | 587396505 | 4460 | 4460 | 4460 | 4455 | 3771 |
| 659 | 20240219 | 091100 | 570591450 | 4460 | 4460 | 4465 | 4460 | 1977 |
| 660 | 20240219 | 091000 | 561773870 | 4465 | 4465 | 4465 | 4460 | 982 |
| 661 | 20240219 | 090900 | 557393620 | 4460 | 4465 | 4475 | 4460 | 2010 |
| 662 | 20240219 | 090800 | 548417415 | 4465 | 4475 | 4475 | 4460 | 2017 |
| 663 | 20240219 | 090700 | 539407750 | 4470 | 4480 | 4480 | 4450 | 4587 |
| 664 | 20240219 | 090600 | 518936685 | 4455 | 4450 | 4480 | 4450 | 5305 |
| 665 | 20240219 | 090500 | 495269655 | 4450 | 4445 | 4470 | 4445 | 10795 |
| 666 | 20240219 | 090400 | 447218200 | 4445 | 4455 | 4455 | 4445 | 16232 |
| 667 | 20240219 | 090300 | 374991190 | 4450 | 4455 | 4465 | 4445 | 18683 |
| 668 | 20240219 | 090200 | 291708940 | 4455 | 4465 | 4480 | 4455 | 4476 |
| 669 | 20240219 | 090100 | 271742640 | 4465 | 4460 | 4485 | 4450 | 18693 |
| 670 | 20240219 | 090000 | 188386495 | 4460 | 4495 | 4495 | 4450 | 41949 |