36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 211700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 3 | 20240219 | 211600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20240219 | 211500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20240219 | 211400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20240219 | 211300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20240219 | 211200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20240219 | 211100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20240219 | 211000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20240219 | 210900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20240219 | 210800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20240219 | 210700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20240219 | 210600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20240219 | 210500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20240219 | 210400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20240219 | 210300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20240219 | 210200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20240219 | 210100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20240219 | 210000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20240219 | 205900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20240219 | 205800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20240219 | 205700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20240219 | 205600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20240219 | 205500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20240219 | 205400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20240219 | 205300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20240219 | 205200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20240219 | 205100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20240219 | 205000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20240219 | 204900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20240219 | 204800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20240219 | 204700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 33 | 20240219 | 204600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20240219 | 204500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20240219 | 204400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20240219 | 204300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20240219 | 204200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20240219 | 204100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20240219 | 204000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20240219 | 203900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20240219 | 203800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20240219 | 203700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20240219 | 203600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20240219 | 203500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20240219 | 203400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20240219 | 203300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20240219 | 203200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20240219 | 203100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20240219 | 203000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20240219 | 202900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20240219 | 202800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20240219 | 202700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20240219 | 202600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20240219 | 202500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20240219 | 202400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20240219 | 202300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20240219 | 202200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20240219 | 202100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20240219 | 202000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20240219 | 201900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20240219 | 201800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20240219 | 201700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 63 | 20240219 | 201600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20240219 | 201500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20240219 | 201400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20240219 | 201300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20240219 | 201200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20240219 | 201100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20240219 | 201000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20240219 | 200900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20240219 | 200800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20240219 | 200700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20240219 | 200600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20240219 | 200500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20240219 | 200400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20240219 | 200300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20240219 | 200200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20240219 | 200100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20240219 | 200000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20240219 | 195900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20240219 | 195800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20240219 | 195700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20240219 | 195600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20240219 | 195500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20240219 | 195400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20240219 | 195300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20240219 | 195200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20240219 | 195100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20240219 | 195000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20240219 | 194900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20240219 | 194800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20240219 | 194700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 93 | 20240219 | 194600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20240219 | 194500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20240219 | 194400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20240219 | 194300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20240219 | 194200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20240219 | 194100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20240219 | 194000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20240219 | 193900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20240219 | 193800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20240219 | 193700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20240219 | 193600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20240219 | 193500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20240219 | 193400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20240219 | 193300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20240219 | 193200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20240219 | 193100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20240219 | 193000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20240219 | 192900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20240219 | 192800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20240219 | 192700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20240219 | 192600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20240219 | 192500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20240219 | 192400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20240219 | 192300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20240219 | 192200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20240219 | 192100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20240219 | 192000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20240219 | 191900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20240219 | 191800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20240219 | 191700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 123 | 20240219 | 191600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20240219 | 191500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20240219 | 191400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20240219 | 191300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20240219 | 191200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20240219 | 191100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20240219 | 191000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20240219 | 190900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20240219 | 190800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20240219 | 190700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20240219 | 190600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20240219 | 190500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20240219 | 190400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20240219 | 190300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20240219 | 190200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20240219 | 190100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20240219 | 190000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20240219 | 185900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20240219 | 185800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20240219 | 185700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20240219 | 185600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20240219 | 185500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20240219 | 185400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20240219 | 185300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20240219 | 185200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20240219 | 185100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20240219 | 185000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20240219 | 184900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20240219 | 184800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20240219 | 184700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 153 | 20240219 | 184600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20240219 | 184500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20240219 | 184400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20240219 | 184300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20240219 | 184200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20240219 | 184100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20240219 | 184000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20240219 | 183900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20240219 | 183800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20240219 | 183700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20240219 | 183600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20240219 | 183500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20240219 | 183400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20240219 | 183300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20240219 | 183200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20240219 | 183100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20240219 | 183000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20240219 | 182900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20240219 | 182800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20240219 | 182700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20240219 | 182600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20240219 | 182500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20240219 | 182400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20240219 | 182300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20240219 | 182200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20240219 | 182100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20240219 | 182000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20240219 | 181900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20240219 | 181800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20240219 | 181700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 183 | 20240219 | 181600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20240219 | 181500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20240219 | 181400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20240219 | 181300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20240219 | 181200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20240219 | 181100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20240219 | 181000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20240219 | 180900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20240219 | 180800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20240219 | 180700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20240219 | 180600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20240219 | 180500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20240219 | 180400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20240219 | 180300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20240219 | 180200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20240219 | 180100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20240219 | 180000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20240219 | 175900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20240219 | 175800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20240219 | 175700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20240219 | 175600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20240219 | 175500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240219 | 175400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20240219 | 175300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20240219 | 175200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240219 | 175100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240219 | 175000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240219 | 174900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240219 | 174800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240219 | 174700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 213 | 20240219 | 174600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240219 | 174500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20240219 | 174400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20240219 | 174300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20240219 | 174200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20240219 | 174100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20240219 | 174000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20240219 | 173900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20240219 | 173800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20240219 | 173700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20240219 | 173600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20240219 | 173500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20240219 | 173400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20240219 | 173300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20240219 | 173200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20240219 | 173100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20240219 | 173000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20240219 | 172900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20240219 | 172800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20240219 | 172700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20240219 | 172600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20240219 | 172500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20240219 | 172400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20240219 | 172300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20240219 | 172200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20240219 | 172100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20240219 | 172000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20240219 | 171900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20240219 | 171800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20240219 | 171700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 243 | 20240219 | 171600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20240219 | 171500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20240219 | 171400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20240219 | 171300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20240219 | 171200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20240219 | 171100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20240219 | 171000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20240219 | 170900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20240219 | 170800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20240219 | 170700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20240219 | 170600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20240219 | 170500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20240219 | 170400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20240219 | 170300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20240219 | 170200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20240219 | 170100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20240219 | 170000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20240219 | 165900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20240219 | 165800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20240219 | 165700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20240219 | 165600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 264 | 20240219 | 165500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20240219 | 165400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20240219 | 165300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 267 | 20240219 | 165200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20240219 | 165100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20240219 | 165000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20240219 | 164900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20240219 | 164800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20240219 | 164700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 273 | 20240219 | 164600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20240219 | 164500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20240219 | 164400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20240219 | 164300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20240219 | 164200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20240219 | 164100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20240219 | 164000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20240219 | 163900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20240219 | 163800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 282 | 20240219 | 163700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 283 | 20240219 | 163600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20240219 | 163500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 285 | 20240219 | 163400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 286 | 20240219 | 163300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 287 | 20240219 | 163200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20240219 | 163100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 289 | 20240219 | 163000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 290 | 20240219 | 162900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 291 | 20240219 | 162800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 292 | 20240219 | 162700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 293 | 20240219 | 162600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 294 | 20240219 | 162500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 295 | 20240219 | 162400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 296 | 20240219 | 162300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 297 | 20240219 | 162200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 298 | 20240219 | 162100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 299 | 20240219 | 162000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 300 | 20240219 | 161900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 301 | 20240219 | 161800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 302 | 20240219 | 161700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 303 | 20240219 | 161600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 304 | 20240219 | 161500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 305 | 20240219 | 161400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 306 | 20240219 | 161300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 307 | 20240219 | 161200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 308 | 20240219 | 161100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 309 | 20240219 | 161000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 310 | 20240219 | 160900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 311 | 20240219 | 160800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 312 | 20240219 | 160700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 313 | 20240219 | 160600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 314 | 20240219 | 160500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 315 | 20240219 | 160400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 316 | 20240219 | 160300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 317 | 20240219 | 160200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 318 | 20240219 | 160100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 319 | 20240219 | 160000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 320 | 20240219 | 155900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 321 | 20240219 | 155800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 322 | 20240219 | 155700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 323 | 20240219 | 155600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 324 | 20240219 | 155500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 325 | 20240219 | 155400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 326 | 20240219 | 155300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 327 | 20240219 | 155200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 328 | 20240219 | 155100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 329 | 20240219 | 155000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 330 | 20240219 | 154900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 331 | 20240219 | 154800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 332 | 20240219 | 154700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 333 | 20240219 | 154600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 334 | 20240219 | 154500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 335 | 20240219 | 154400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 336 | 20240219 | 154300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 337 | 20240219 | 154200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 338 | 20240219 | 154100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 339 | 20240219 | 154000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 340 | 20240219 | 153900 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 341 | 20240219 | 153800 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 342 | 20240219 | 153700 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 343 | 20240219 | 153600 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 344 | 20240219 | 153500 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 345 | 20240219 | 153400 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 346 | 20240219 | 153300 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 347 | 20240219 | 153200 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 348 | 20240219 | 153100 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 349 | 20240219 | 153000 | 5302311685 | 3700 | 3700 | 3700 | 3700 | 26247 |
| 350 | 20240219 | 152900 | 5205197785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 351 | 20240219 | 152800 | 5205197785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 352 | 20240219 | 152700 | 5205197785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 353 | 20240219 | 152600 | 5205197785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 354 | 20240219 | 152500 | 5205197785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 355 | 20240219 | 152400 | 5205197785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 356 | 20240219 | 152300 | 5205197785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 357 | 20240219 | 152200 | 5205197785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 358 | 20240219 | 152100 | 5205197785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 359 | 20240219 | 152000 | 5205197785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 360 | 20240219 | 151900 | 5205197785 | 3725 | 3700 | 3725 | 3695 | 6781 |
| 361 | 20240219 | 151800 | 5180055365 | 3705 | 3710 | 3710 | 3675 | 8432 |
| 362 | 20240219 | 151700 | 5148891230 | 3715 | 3715 | 3715 | 3690 | 8707 |
| 363 | 20240219 | 151600 | 5116657320 | 3720 | 3730 | 3730 | 3720 | 2104 |
| 364 | 20240219 | 151500 | 5108823250 | 3740 | 3740 | 3740 | 3725 | 7515 |
| 365 | 20240219 | 151400 | 5080759065 | 3740 | 3740 | 3740 | 3720 | 9651 |
| 366 | 20240219 | 151300 | 5044677940 | 3720 | 3735 | 3750 | 3720 | 4228 |
| 367 | 20240219 | 151200 | 5028886455 | 3735 | 3700 | 3750 | 3700 | 21217 |
| 368 | 20240219 | 151100 | 4949720440 | 3710 | 3710 | 3715 | 3695 | 7009 |
| 369 | 20240219 | 151000 | 4923752745 | 3710 | 3710 | 3720 | 3705 | 2228 |
| 370 | 20240219 | 150900 | 4915484815 | 3720 | 3740 | 3740 | 3700 | 6530 |
| 371 | 20240219 | 150800 | 4891240795 | 3740 | 3715 | 3770 | 3700 | 38135 |
| 372 | 20240219 | 150700 | 4748617455 | 3730 | 3740 | 3745 | 3700 | 15780 |
| 373 | 20240219 | 150600 | 4689805265 | 3740 | 3755 | 3755 | 3730 | 10098 |
| 374 | 20240219 | 150500 | 4652003730 | 3755 | 3770 | 3775 | 3750 | 7712 |
| 375 | 20240219 | 150400 | 4622983750 | 3770 | 3780 | 3795 | 3770 | 29847 |
| 376 | 20240219 | 150300 | 4510103885 | 3780 | 3780 | 3780 | 3765 | 13650 |
| 377 | 20240219 | 150200 | 4458561410 | 3775 | 3760 | 3780 | 3760 | 25007 |
| 378 | 20240219 | 150100 | 4364174550 | 3760 | 3765 | 3775 | 3760 | 15954 |
| 379 | 20240219 | 150000 | 4304097840 | 3770 | 3785 | 3790 | 3765 | 15131 |
| 380 | 20240219 | 145900 | 4246951340 | 3790 | 3755 | 3795 | 3740 | 86703 |
| 381 | 20240219 | 145800 | 3919772735 | 3755 | 3760 | 3760 | 3730 | 47572 |
| 382 | 20240219 | 145700 | 3741536140 | 3760 | 3740 | 3770 | 3735 | 48537 |
| 383 | 20240219 | 145600 | 3559226755 | 3740 | 3720 | 3750 | 3715 | 74083 |
| 384 | 20240219 | 145500 | 3282552685 | 3720 | 3680 | 3720 | 3675 | 56158 |
| 385 | 20240219 | 145400 | 3075098825 | 3680 | 3665 | 3680 | 3665 | 18640 |
| 386 | 20240219 | 145300 | 3006661365 | 3660 | 3665 | 3670 | 3660 | 5927 |
| 387 | 20240219 | 145200 | 2984939230 | 3665 | 3645 | 3665 | 3645 | 4703 |
| 388 | 20240219 | 145100 | 2967722070 | 3660 | 3660 | 3660 | 3650 | 3549 |
| 389 | 20240219 | 145000 | 2954742430 | 3655 | 3660 | 3660 | 3650 | 2015 |
| 390 | 20240219 | 144900 | 2947369485 | 3660 | 3655 | 3660 | 3640 | 3306 |
| 391 | 20240219 | 144800 | 2935274235 | 3655 | 3655 | 3655 | 3640 | 4442 |
| 392 | 20240219 | 144700 | 2919041580 | 3655 | 3645 | 3655 | 3645 | 4560 |
| 393 | 20240219 | 144600 | 2902394400 | 3640 | 3630 | 3640 | 3630 | 4147 |
| 394 | 20240219 | 144500 | 2887322840 | 3640 | 3645 | 3645 | 3640 | 549 |
| 395 | 20240219 | 144400 | 2885324245 | 3645 | 3645 | 3645 | 3645 | 10 |
| 396 | 20240219 | 144300 | 2885287795 | 3650 | 3630 | 3650 | 3620 | 358 |
| 397 | 20240219 | 144200 | 2883989350 | 3620 | 3625 | 3635 | 3620 | 1310 |
| 398 | 20240219 | 144100 | 2879237980 | 3630 | 3630 | 3635 | 3580 | 38987 |
| 399 | 20240219 | 144000 | 2738935690 | 3630 | 3630 | 3630 | 3625 | 2173 |
| 400 | 20240219 | 143900 | 2731048585 | 3630 | 3645 | 3645 | 3630 | 6835 |
| 401 | 20240219 | 143800 | 2706182925 | 3645 | 3655 | 3655 | 3645 | 3002 |
| 402 | 20240219 | 143700 | 2695228450 | 3650 | 3660 | 3660 | 3650 | 464 |
| 403 | 20240219 | 143600 | 2693533300 | 3660 | 3660 | 3660 | 3650 | 1086 |
| 404 | 20240219 | 143500 | 2689559325 | 3660 | 3675 | 3675 | 3640 | 9959 |
| 405 | 20240219 | 143400 | 2653099980 | 3670 | 3655 | 3675 | 3650 | 17610 |
| 406 | 20240219 | 143300 | 2588584130 | 3655 | 3660 | 3660 | 3630 | 3615 |
| 407 | 20240219 | 143200 | 2575385740 | 3660 | 3655 | 3665 | 3655 | 5831 |
| 408 | 20240219 | 143100 | 2554049405 | 3660 | 3670 | 3670 | 3655 | 4632 |
| 409 | 20240219 | 143000 | 2537101335 | 3670 | 3635 | 3670 | 3635 | 21589 |
| 410 | 20240219 | 142900 | 2458284315 | 3630 | 3630 | 3630 | 3620 | 6739 |
| 411 | 20240219 | 142800 | 2433863795 | 3635 | 3635 | 3640 | 3635 | 2243 |
| 412 | 20240219 | 142700 | 2425705095 | 3640 | 3640 | 3645 | 3635 | 2340 |
| 413 | 20240219 | 142600 | 2417189055 | 3640 | 3640 | 3645 | 3640 | 3820 |
| 414 | 20240219 | 142500 | 2403279775 | 3645 | 3645 | 3650 | 3645 | 1734 |
| 415 | 20240219 | 142400 | 2396959255 | 3650 | 3645 | 3650 | 3640 | 3304 |
| 416 | 20240219 | 142300 | 2384915735 | 3650 | 3655 | 3655 | 3635 | 2607 |
| 417 | 20240219 | 142200 | 2375425920 | 3655 | 3630 | 3655 | 3630 | 1425 |
| 418 | 20240219 | 142100 | 2370228420 | 3635 | 3620 | 3635 | 3620 | 6262 |
| 419 | 20240219 | 142000 | 2347498565 | 3625 | 3630 | 3630 | 3620 | 884 |
| 420 | 20240219 | 141900 | 2344296040 | 3630 | 3610 | 3630 | 3610 | 4303 |
| 421 | 20240219 | 141800 | 2328709990 | 3610 | 3610 | 3610 | 3610 | 67 |
| 422 | 20240219 | 141700 | 2328468120 | 3615 | 3605 | 3615 | 3605 | 375 |
| 423 | 20240219 | 141600 | 2327113245 | 3605 | 3615 | 3615 | 3605 | 719 |
| 424 | 20240219 | 141500 | 2324518600 | 3615 | 3615 | 3615 | 3605 | 2716 |
| 425 | 20240219 | 141400 | 2314714155 | 3615 | 3620 | 3620 | 3615 | 1450 |
| 426 | 20240219 | 141300 | 2309471045 | 3620 | 3625 | 3625 | 3620 | 376 |
| 427 | 20240219 | 141200 | 2308108190 | 3630 | 3635 | 3640 | 3630 | 1963 |
| 428 | 20240219 | 141100 | 2300980785 | 3640 | 3650 | 3650 | 3635 | 324 |
| 429 | 20240219 | 141000 | 2299802470 | 3650 | 3655 | 3655 | 3635 | 295 |
| 430 | 20240219 | 140900 | 2298725475 | 3655 | 3655 | 3655 | 3650 | 3479 |
| 431 | 20240219 | 140800 | 2286023950 | 3650 | 3620 | 3665 | 3620 | 53783 |
| 432 | 20240219 | 140700 | 2090340570 | 3620 | 3615 | 3620 | 3615 | 1203 |
| 433 | 20240219 | 140600 | 2085991720 | 3610 | 3605 | 3610 | 3605 | 3490 |
| 434 | 20240219 | 140500 | 2073408310 | 3605 | 3595 | 3605 | 3595 | 4014 |
| 435 | 20240219 | 140400 | 2058962810 | 3595 | 3585 | 3595 | 3580 | 5317 |
| 436 | 20240219 | 140300 | 2039874840 | 3585 | 3585 | 3590 | 3585 | 1940 |
| 437 | 20240219 | 140200 | 2032919855 | 3585 | 3595 | 3595 | 3550 | 21175 |
| 438 | 20240219 | 140100 | 1957308695 | 3595 | 3595 | 3595 | 3590 | 874 |
| 439 | 20240219 | 140000 | 1954169420 | 3595 | 3595 | 3595 | 3595 | 104 |
| 440 | 20240219 | 135900 | 1953795540 | 3595 | 3595 | 3595 | 3590 | 1959 |
| 441 | 20240219 | 135800 | 1946762715 | 3595 | 3595 | 3595 | 3590 | 629 |
| 442 | 20240219 | 135700 | 1944504545 | 3595 | 3595 | 3595 | 3590 | 1144 |
| 443 | 20240219 | 135600 | 1940394270 | 3595 | 3595 | 3595 | 3595 | 340 |
| 444 | 20240219 | 135500 | 1939171970 | 3595 | 3600 | 3600 | 3595 | 1122 |
| 445 | 20240219 | 135400 | 1935138120 | 3600 | 3600 | 3605 | 3600 | 843 |
| 446 | 20240219 | 135300 | 1932103315 | 3600 | 3590 | 3600 | 3590 | 312 |
| 447 | 20240219 | 135200 | 1930983135 | 3590 | 3590 | 3590 | 3590 | 1098 |
| 448 | 20240219 | 135100 | 1927041315 | 3590 | 3605 | 3605 | 3590 | 12711 |
| 449 | 20240219 | 135000 | 1881291065 | 3605 | 3615 | 3615 | 3605 | 2972 |
| 450 | 20240219 | 134900 | 1870572140 | 3610 | 3615 | 3620 | 3610 | 2525 |
| 451 | 20240219 | 134800 | 1861446595 | 3615 | 3615 | 3620 | 3615 | 206 |
| 452 | 20240219 | 134700 | 1860701900 | 3620 | 3625 | 3625 | 3615 | 5134 |
| 453 | 20240219 | 134600 | 1842123635 | 3625 | 3620 | 3625 | 3615 | 1031 |
| 454 | 20240219 | 134500 | 1838389540 | 3625 | 3620 | 3625 | 3620 | 10 |
| 455 | 20240219 | 134400 | 1838353310 | 3625 | 3625 | 3625 | 3625 | 151 |
| 456 | 20240219 | 134300 | 1837805935 | 3620 | 3625 | 3625 | 3620 | 1801 |
| 457 | 20240219 | 134200 | 1831286310 | 3615 | 3620 | 3625 | 3615 | 1112 |
| 458 | 20240219 | 134100 | 1827263355 | 3625 | 3620 | 3625 | 3615 | 2679 |
| 459 | 20240219 | 134000 | 1817566370 | 3620 | 3615 | 3620 | 3615 | 491 |
| 460 | 20240219 | 133900 | 1815791395 | 3620 | 3620 | 3625 | 3615 | 2968 |
| 461 | 20240219 | 133800 | 1805058030 | 3625 | 3625 | 3625 | 3625 | 89 |
| 462 | 20240219 | 133700 | 1804735405 | 3620 | 3625 | 3625 | 3620 | 1733 |
| 463 | 20240219 | 133600 | 1798454280 | 3625 | 3615 | 3625 | 3615 | 413 |
| 464 | 20240219 | 133500 | 1796958255 | 3625 | 3615 | 3625 | 3610 | 5826 |
| 465 | 20240219 | 133400 | 1775862480 | 3610 | 3610 | 3615 | 3610 | 317 |
| 466 | 20240219 | 133300 | 1774718105 | 3615 | 3615 | 3615 | 3610 | 183 |
| 467 | 20240219 | 133200 | 1774056820 | 3615 | 3615 | 3615 | 3615 | 222 |
| 468 | 20240219 | 133100 | 1773254290 | 3610 | 3610 | 3615 | 3610 | 603 |
| 469 | 20240219 | 133000 | 1771077450 | 3615 | 3610 | 3615 | 3610 | 775 |
| 470 | 20240219 | 132900 | 1768279695 | 3610 | 3610 | 3610 | 3610 | 120 |
| 471 | 20240219 | 132800 | 1767846495 | 3610 | 3610 | 3610 | 3605 | 313 |
| 472 | 20240219 | 132700 | 1766718065 | 3605 | 3610 | 3610 | 3605 | 4617 |
| 473 | 20240219 | 132600 | 1750071280 | 3610 | 3620 | 3620 | 3610 | 7030 |
| 474 | 20240219 | 132500 | 1724661265 | 3625 | 3620 | 3625 | 3620 | 1282 |
| 475 | 20240219 | 132400 | 1720020375 | 3620 | 3620 | 3625 | 3620 | 792 |
| 476 | 20240219 | 132300 | 1717149410 | 3630 | 3620 | 3630 | 3620 | 191 |
| 477 | 20240219 | 132200 | 1716456630 | 3630 | 3620 | 3630 | 3620 | 5533 |
| 478 | 20240219 | 132100 | 1696404405 | 3625 | 3625 | 3630 | 3620 | 1612 |
| 479 | 20240219 | 132000 | 1690561110 | 3615 | 3620 | 3630 | 3615 | 1139 |
| 480 | 20240219 | 131900 | 1686433795 | 3620 | 3625 | 3625 | 3615 | 1033 |
| 481 | 20240219 | 131800 | 1682689365 | 3625 | 3615 | 3625 | 3615 | 11741 |
| 482 | 20240219 | 131700 | 1640184170 | 3615 | 3600 | 3615 | 3600 | 108 |
| 483 | 20240219 | 131600 | 1639794325 | 3600 | 3600 | 3610 | 3600 | 9273 |
| 484 | 20240219 | 131500 | 1606348880 | 3600 | 3605 | 3605 | 3600 | 2494 |
| 485 | 20240219 | 131400 | 1597370180 | 3605 | 3605 | 3605 | 3600 | 3340 |
| 486 | 20240219 | 131300 | 1585345590 | 3610 | 3605 | 3610 | 3600 | 4941 |
| 487 | 20240219 | 131200 | 1567551375 | 3605 | 3610 | 3610 | 3605 | 510 |
| 488 | 20240219 | 131100 | 1565712820 | 3605 | 3605 | 3610 | 3605 | 1016 |
| 489 | 20240219 | 131000 | 1562050135 | 3605 | 3610 | 3610 | 3605 | 127 |
| 490 | 20240219 | 130900 | 1561592250 | 3610 | 3610 | 3615 | 3610 | 4069 |
| 491 | 20240219 | 130800 | 1546903155 | 3610 | 3600 | 3610 | 3600 | 245 |
| 492 | 20240219 | 130700 | 1546018845 | 3600 | 3615 | 3615 | 3600 | 4453 |
| 493 | 20240219 | 130600 | 1529952065 | 3615 | 3610 | 3615 | 3610 | 5178 |
| 494 | 20240219 | 130500 | 1511258385 | 3610 | 3605 | 3610 | 3600 | 3468 |
| 495 | 20240219 | 130400 | 1498746915 | 3610 | 3615 | 3615 | 3600 | 3765 |
| 496 | 20240219 | 130300 | 1485168645 | 3610 | 3560 | 3610 | 3560 | 8260 |
| 497 | 20240219 | 130200 | 1455524800 | 3565 | 3565 | 3565 | 3560 | 1383 |
| 498 | 20240219 | 130100 | 1450594610 | 3565 | 3565 | 3565 | 3565 | 0 |
| 499 | 20240219 | 130000 | 1450594610 | 3565 | 3555 | 3565 | 3555 | 3 |
| 500 | 20240219 | 125900 | 1450583935 | 3555 | 3555 | 3555 | 3555 | 153 |
| 501 | 20240219 | 125800 | 1450040020 | 3555 | 3560 | 3560 | 3555 | 319 |
| 502 | 20240219 | 125700 | 1448905270 | 3560 | 3560 | 3560 | 3560 | 9 |
| 503 | 20240219 | 125600 | 1448873230 | 3565 | 3560 | 3565 | 3560 | 501 |
| 504 | 20240219 | 125500 | 1447089665 | 3560 | 3570 | 3570 | 3560 | 849 |
| 505 | 20240219 | 125400 | 1444062325 | 3570 | 3570 | 3570 | 3565 | 678 |
| 506 | 20240219 | 125300 | 1441644750 | 3570 | 3570 | 3570 | 3555 | 148 |
| 507 | 20240219 | 125200 | 1441117820 | 3565 | 3560 | 3565 | 3560 | 343 |
| 508 | 20240219 | 125100 | 1439895445 | 3560 | 3560 | 3565 | 3560 | 1277 |
| 509 | 20240219 | 125000 | 1435348910 | 3565 | 3560 | 3565 | 3560 | 33 |
| 510 | 20240219 | 124900 | 1435231425 | 3560 | 3560 | 3560 | 3560 | 0 |
| 511 | 20240219 | 124800 | 1435231425 | 3560 | 3565 | 3565 | 3560 | 98 |
| 512 | 20240219 | 124700 | 1434882190 | 3565 | 3565 | 3565 | 3565 | 385 |
| 513 | 20240219 | 124600 | 1433509665 | 3565 | 3545 | 3565 | 3545 | 353 |
| 514 | 20240219 | 124500 | 1432253130 | 3550 | 3550 | 3550 | 3550 | 168 |
| 515 | 20240219 | 124400 | 1431656730 | 3550 | 3555 | 3560 | 3550 | 51 |
| 516 | 20240219 | 124300 | 1431475650 | 3565 | 3560 | 3565 | 3550 | 94 |
| 517 | 20240219 | 124200 | 1431141785 | 3565 | 3560 | 3565 | 3560 | 1013 |
| 518 | 20240219 | 124100 | 1427535500 | 3560 | 3560 | 3560 | 3555 | 43 |
| 519 | 20240219 | 124000 | 1427382465 | 3560 | 3560 | 3560 | 3550 | 42 |
| 520 | 20240219 | 123900 | 1427233140 | 3560 | 3555 | 3560 | 3550 | 187 |
| 521 | 20240219 | 123800 | 1426568165 | 3560 | 3555 | 3560 | 3550 | 107 |
| 522 | 20240219 | 123700 | 1426187405 | 3565 | 3565 | 3565 | 3550 | 2423 |
| 523 | 20240219 | 123600 | 1417577275 | 3560 | 3560 | 3570 | 3560 | 200 |
| 524 | 20240219 | 123500 | 1416865265 | 3570 | 3565 | 3570 | 3555 | 4499 |
| 525 | 20240219 | 123400 | 1400839420 | 3565 | 3565 | 3570 | 3560 | 67 |
| 526 | 20240219 | 123300 | 1400600430 | 3570 | 3560 | 3570 | 3560 | 21 |
| 527 | 20240219 | 123200 | 1400525660 | 3565 | 3565 | 3565 | 3560 | 564 |
| 528 | 20240219 | 123100 | 1398515010 | 3565 | 3565 | 3565 | 3565 | 2 |
| 529 | 20240219 | 123000 | 1398507880 | 3570 | 3555 | 3570 | 3555 | 25 |
| 530 | 20240219 | 122900 | 1398418975 | 3570 | 3560 | 3570 | 3560 | 26 |
| 531 | 20240219 | 122800 | 1398326405 | 3560 | 3570 | 3570 | 3560 | 266 |
| 532 | 20240219 | 122700 | 1397379350 | 3570 | 3570 | 3570 | 3560 | 113 |
| 533 | 20240219 | 122600 | 1396976960 | 3570 | 3570 | 3570 | 3555 | 221 |
| 534 | 20240219 | 122500 | 1396190985 | 3570 | 3555 | 3570 | 3555 | 489 |
| 535 | 20240219 | 122400 | 1394451840 | 3555 | 3565 | 3565 | 3555 | 95 |
| 536 | 20240219 | 122300 | 1394113635 | 3570 | 3560 | 3570 | 3560 | 390 |
| 537 | 20240219 | 122200 | 1392725225 | 3555 | 3565 | 3565 | 3555 | 201 |
| 538 | 20240219 | 122100 | 1392010490 | 3560 | 3560 | 3570 | 3555 | 500 |
| 539 | 20240219 | 122000 | 1390230495 | 3565 | 3575 | 3575 | 3560 | 1985 |
| 540 | 20240219 | 121900 | 1383150065 | 3575 | 3575 | 3575 | 3570 | 187 |
| 541 | 20240219 | 121800 | 1382481590 | 3575 | 3575 | 3575 | 3575 | 27 |
| 542 | 20240219 | 121700 | 1382385065 | 3575 | 3575 | 3575 | 3565 | 72 |
| 543 | 20240219 | 121600 | 1382128365 | 3565 | 3565 | 3565 | 3565 | 320 |
| 544 | 20240219 | 121500 | 1380987565 | 3565 | 3575 | 3575 | 3565 | 2242 |
| 545 | 20240219 | 121400 | 1372989515 | 3575 | 3575 | 3575 | 3575 | 14 |
| 546 | 20240219 | 121300 | 1372939465 | 3570 | 3570 | 3570 | 3570 | 740 |
| 547 | 20240219 | 121200 | 1370297665 | 3570 | 3575 | 3575 | 3570 | 482 |
| 548 | 20240219 | 121100 | 1368574520 | 3580 | 3580 | 3590 | 3575 | 2160 |
| 549 | 20240219 | 121000 | 1360848365 | 3580 | 3580 | 3580 | 3580 | 20 |
| 550 | 20240219 | 120900 | 1360776765 | 3595 | 3580 | 3595 | 3580 | 94 |
| 551 | 20240219 | 120800 | 1360439720 | 3580 | 3580 | 3580 | 3580 | 179 |
| 552 | 20240219 | 120700 | 1359798900 | 3580 | 3585 | 3585 | 3580 | 2327 |
| 553 | 20240219 | 120600 | 1351463240 | 3585 | 3585 | 3585 | 3585 | 176 |
| 554 | 20240219 | 120500 | 1350832280 | 3585 | 3595 | 3595 | 3585 | 801 |
| 555 | 20240219 | 120400 | 1347960630 | 3595 | 3590 | 3595 | 3585 | 434 |
| 556 | 20240219 | 120300 | 1346402640 | 3590 | 3590 | 3590 | 3590 | 2 |
| 557 | 20240219 | 120200 | 1346395460 | 3580 | 3580 | 3580 | 3580 | 11 |
| 558 | 20240219 | 120100 | 1346356080 | 3585 | 3585 | 3585 | 3580 | 10 |
| 559 | 20240219 | 120000 | 1346320270 | 3590 | 3590 | 3590 | 3590 | 0 |
| 560 | 20240219 | 115900 | 1346320270 | 3590 | 3590 | 3590 | 3585 | 215 |
| 561 | 20240219 | 115800 | 1345548470 | 3590 | 3585 | 3590 | 3580 | 162 |
| 562 | 20240219 | 115700 | 1344968145 | 3585 | 3580 | 3585 | 3580 | 251 |
| 563 | 20240219 | 115600 | 1344069310 | 3595 | 3595 | 3595 | 3585 | 3686 |
| 564 | 20240219 | 115500 | 1330849700 | 3595 | 3595 | 3595 | 3590 | 10 |
| 565 | 20240219 | 115400 | 1330813780 | 3590 | 3610 | 3610 | 3590 | 1207 |
| 566 | 20240219 | 115300 | 1326480540 | 3600 | 3600 | 3600 | 3595 | 505 |
| 567 | 20240219 | 115200 | 1324664950 | 3600 | 3615 | 3615 | 3600 | 681 |
| 568 | 20240219 | 115100 | 1322213310 | 3600 | 3605 | 3615 | 3600 | 2621 |
| 569 | 20240219 | 115000 | 1312774260 | 3615 | 3610 | 3615 | 3610 | 215 |
| 570 | 20240219 | 114900 | 1311997890 | 3605 | 3605 | 3605 | 3605 | 1001 |
| 571 | 20240219 | 114800 | 1308389285 | 3605 | 3620 | 3620 | 3605 | 664 |
| 572 | 20240219 | 114700 | 1305989770 | 3625 | 3620 | 3625 | 3620 | 3311 |
| 573 | 20240219 | 114600 | 1293987570 | 3620 | 3620 | 3625 | 3620 | 382 |
| 574 | 20240219 | 114500 | 1292602930 | 3620 | 3625 | 3625 | 3620 | 724 |
| 575 | 20240219 | 114400 | 1289981945 | 3625 | 3615 | 3625 | 3615 | 7796 |
| 576 | 20240219 | 114300 | 1261770170 | 3610 | 3605 | 3610 | 3605 | 2126 |
| 577 | 20240219 | 114200 | 1254100315 | 3610 | 3610 | 3610 | 3610 | 65 |
| 578 | 20240219 | 114100 | 1253865665 | 3610 | 3610 | 3610 | 3610 | 117 |
| 579 | 20240219 | 114000 | 1253443295 | 3610 | 3600 | 3610 | 3600 | 538 |
| 580 | 20240219 | 113900 | 1251503125 | 3595 | 3600 | 3600 | 3595 | 321 |
| 581 | 20240219 | 113800 | 1250349065 | 3600 | 3600 | 3605 | 3590 | 2220 |
| 582 | 20240219 | 113700 | 1242372395 | 3595 | 3595 | 3595 | 3595 | 1500 |
| 583 | 20240219 | 113600 | 1236979895 | 3595 | 3600 | 3600 | 3595 | 275 |
| 584 | 20240219 | 113500 | 1235989970 | 3600 | 3600 | 3605 | 3600 | 4258 |
| 585 | 20240219 | 113400 | 1220658725 | 3600 | 3600 | 3600 | 3600 | 1050 |
| 586 | 20240219 | 113300 | 1216878725 | 3600 | 3600 | 3605 | 3600 | 569 |
| 587 | 20240219 | 113200 | 1214829715 | 3605 | 3610 | 3610 | 3600 | 1315 |
| 588 | 20240219 | 113100 | 1210088770 | 3615 | 3620 | 3620 | 3615 | 409 |
| 589 | 20240219 | 113000 | 1208608855 | 3620 | 3620 | 3620 | 3615 | 1465 |
| 590 | 20240219 | 112900 | 1203305595 | 3620 | 3620 | 3625 | 3620 | 1732 |
| 591 | 20240219 | 112800 | 1197033565 | 3620 | 3600 | 3625 | 3600 | 14488 |
| 592 | 20240219 | 112700 | 1144742600 | 3600 | 3600 | 3600 | 3595 | 1215 |
| 593 | 20240219 | 112600 | 1140369335 | 3595 | 3580 | 3595 | 3580 | 1170 |
| 594 | 20240219 | 112500 | 1136170515 | 3580 | 3595 | 3595 | 3580 | 749 |
| 595 | 20240219 | 112400 | 1133481090 | 3595 | 3600 | 3605 | 3595 | 1204 |
| 596 | 20240219 | 112300 | 1129146690 | 3600 | 3600 | 3605 | 3600 | 768 |
| 597 | 20240219 | 112200 | 1126381740 | 3605 | 3600 | 3605 | 3600 | 3600 |
| 598 | 20240219 | 112100 | 1113416355 | 3605 | 3605 | 3605 | 3605 | 954 |
| 599 | 20240219 | 112000 | 1109977185 | 3610 | 3590 | 3610 | 3590 | 6145 |
| 600 | 20240219 | 111900 | 1087852595 | 3590 | 3570 | 3590 | 3570 | 7394 |
| 601 | 20240219 | 111800 | 1061363065 | 3570 | 3570 | 3570 | 3570 | 320 |
| 602 | 20240219 | 111700 | 1060220665 | 3570 | 3570 | 3570 | 3570 | 0 |
| 603 | 20240219 | 111600 | 1060220665 | 3570 | 3570 | 3570 | 3565 | 226 |
| 604 | 20240219 | 111500 | 1059414645 | 3570 | 3570 | 3570 | 3565 | 702 |
| 605 | 20240219 | 111400 | 1056909005 | 3570 | 3570 | 3570 | 3570 | 350 |
| 606 | 20240219 | 111300 | 1055659505 | 3570 | 3575 | 3575 | 3570 | 1135 |
| 607 | 20240219 | 111200 | 1051602935 | 3575 | 3575 | 3575 | 3575 | 489 |
| 608 | 20240219 | 111100 | 1049854760 | 3575 | 3575 | 3580 | 3575 | 551 |
| 609 | 20240219 | 111000 | 1047884930 | 3580 | 3580 | 3580 | 3575 | 59 |
| 610 | 20240219 | 110900 | 1047673960 | 3575 | 3575 | 3575 | 3575 | 553 |
| 611 | 20240219 | 110800 | 1045696985 | 3575 | 3580 | 3580 | 3575 | 1624 |
| 612 | 20240219 | 110700 | 1039890540 | 3575 | 3575 | 3575 | 3575 | 700 |
| 613 | 20240219 | 110600 | 1037388040 | 3575 | 3575 | 3575 | 3575 | 0 |
| 614 | 20240219 | 110500 | 1037388040 | 3575 | 3575 | 3575 | 3575 | 160 |
| 615 | 20240219 | 110400 | 1036816040 | 3585 | 3585 | 3585 | 3570 | 381 |
| 616 | 20240219 | 110300 | 1035454355 | 3585 | 3580 | 3585 | 3580 | 469 |
| 617 | 20240219 | 110200 | 1033773615 | 3570 | 3585 | 3585 | 3570 | 989 |
| 618 | 20240219 | 110100 | 1030232715 | 3585 | 3580 | 3585 | 3580 | 1093 |
| 619 | 20240219 | 110000 | 1026319520 | 3580 | 3565 | 3580 | 3565 | 6466 |
| 620 | 20240219 | 105900 | 1003212795 | 3570 | 3555 | 3570 | 3555 | 1002 |
| 621 | 20240219 | 105800 | 999641605 | 3555 | 3555 | 3560 | 3555 | 570 |
| 622 | 20240219 | 105700 | 997615225 | 3555 | 3560 | 3560 | 3555 | 407 |
| 623 | 20240219 | 105600 | 996166320 | 3565 | 3560 | 3565 | 3560 | 386 |
| 624 | 20240219 | 105500 | 994791220 | 3560 | 3560 | 3560 | 3555 | 1359 |
| 625 | 20240219 | 105400 | 989959900 | 3560 | 3560 | 3560 | 3560 | 23 |
| 626 | 20240219 | 105300 | 989878020 | 3560 | 3555 | 3560 | 3555 | 849 |
| 627 | 20240219 | 105200 | 986856500 | 3555 | 3550 | 3560 | 3550 | 1924 |
| 628 | 20240219 | 105100 | 980020980 | 3550 | 3540 | 3550 | 3540 | 1254 |
| 629 | 20240219 | 105000 | 975575990 | 3540 | 3530 | 3540 | 3530 | 3406 |
| 630 | 20240219 | 104900 | 963537465 | 3520 | 3530 | 3530 | 3520 | 170 |
| 631 | 20240219 | 104800 | 962938160 | 3530 | 3530 | 3530 | 3530 | 96 |
| 632 | 20240219 | 104700 | 962599280 | 3530 | 3530 | 3530 | 3525 | 929 |
| 633 | 20240219 | 104600 | 959320185 | 3530 | 3530 | 3530 | 3530 | 490 |
| 634 | 20240219 | 104500 | 957590485 | 3535 | 3540 | 3540 | 3535 | 135 |
| 635 | 20240219 | 104400 | 957113120 | 3540 | 3540 | 3540 | 3540 | 0 |
| 636 | 20240219 | 104300 | 957113120 | 3540 | 3540 | 3540 | 3540 | 0 |
| 637 | 20240219 | 104200 | 957113120 | 3540 | 3540 | 3540 | 3540 | 7 |
| 638 | 20240219 | 104100 | 957088340 | 3545 | 3545 | 3545 | 3545 | 36 |
| 639 | 20240219 | 104000 | 956960720 | 3530 | 3545 | 3545 | 3530 | 32 |
| 640 | 20240219 | 103900 | 956847330 | 3545 | 3550 | 3550 | 3520 | 2328 |
| 641 | 20240219 | 103800 | 948626960 | 3550 | 3550 | 3555 | 3550 | 1217 |
| 642 | 20240219 | 103700 | 944305935 | 3555 | 3555 | 3560 | 3550 | 997 |
| 643 | 20240219 | 103600 | 940764930 | 3555 | 3555 | 3560 | 3550 | 1939 |
| 644 | 20240219 | 103500 | 933873470 | 3555 | 3555 | 3555 | 3545 | 1275 |
| 645 | 20240219 | 103400 | 929345435 | 3555 | 3530 | 3555 | 3530 | 4836 |
| 646 | 20240219 | 103300 | 912236485 | 3535 | 3530 | 3535 | 3530 | 912 |
| 647 | 20240219 | 103200 | 909017120 | 3530 | 3520 | 3530 | 3520 | 771 |
| 648 | 20240219 | 103100 | 906303035 | 3520 | 3515 | 3520 | 3515 | 28 |
| 649 | 20240219 | 103000 | 906204575 | 3520 | 3510 | 3520 | 3510 | 3004 |
| 650 | 20240219 | 102900 | 895647755 | 3515 | 3515 | 3515 | 3515 | 2667 |
| 651 | 20240219 | 102800 | 886273250 | 3515 | 3515 | 3515 | 3515 | 15 |
| 652 | 20240219 | 102700 | 886220525 | 3515 | 3515 | 3515 | 3515 | 0 |
| 653 | 20240219 | 102600 | 886220525 | 3515 | 3510 | 3515 | 3510 | 1055 |
| 654 | 20240219 | 102500 | 882517200 | 3510 | 3505 | 3510 | 3505 | 2675 |
| 655 | 20240219 | 102400 | 873141300 | 3505 | 3515 | 3515 | 3505 | 2063 |
| 656 | 20240219 | 102300 | 865902735 | 3510 | 3520 | 3520 | 3510 | 1378 |
| 657 | 20240219 | 102200 | 861054190 | 3520 | 3515 | 3520 | 3515 | 2678 |
| 658 | 20240219 | 102100 | 851633250 | 3515 | 3515 | 3515 | 3515 | 125 |
| 659 | 20240219 | 102000 | 851193875 | 3510 | 3510 | 3510 | 3510 | 551 |
| 660 | 20240219 | 101900 | 849259865 | 3510 | 3510 | 3510 | 3510 | 6 |
| 661 | 20240219 | 101800 | 849238805 | 3505 | 3515 | 3515 | 3505 | 483 |
| 662 | 20240219 | 101700 | 847545120 | 3505 | 3510 | 3510 | 3505 | 603 |
| 663 | 20240219 | 101600 | 845429590 | 3515 | 3510 | 3515 | 3510 | 606 |
| 664 | 20240219 | 101500 | 843302515 | 3515 | 3510 | 3515 | 3510 | 575 |
| 665 | 20240219 | 101400 | 841282910 | 3510 | 3510 | 3510 | 3510 | 793 |
| 666 | 20240219 | 101300 | 838499480 | 3510 | 3510 | 3510 | 3510 | 1414 |
| 667 | 20240219 | 101200 | 833536340 | 3500 | 3510 | 3510 | 3500 | 606 |
| 668 | 20240219 | 101100 | 831410830 | 3510 | 3510 | 3510 | 3510 | 0 |
| 669 | 20240219 | 101000 | 831410830 | 3510 | 3510 | 3510 | 3510 | 114 |
| 670 | 20240219 | 100900 | 831010690 | 3510 | 3510 | 3510 | 3510 | 0 |
| 671 | 20240219 | 100800 | 831010690 | 3510 | 3500 | 3510 | 3500 | 1040 |
| 672 | 20240219 | 100700 | 827368490 | 3500 | 3495 | 3500 | 3495 | 305 |
| 673 | 20240219 | 100600 | 826301005 | 3495 | 3505 | 3505 | 3495 | 1229 |
| 674 | 20240219 | 100500 | 821994470 | 3505 | 3495 | 3505 | 3495 | 2 |
| 675 | 20240219 | 100400 | 821987470 | 3495 | 3495 | 3495 | 3495 | 16 |
| 676 | 20240219 | 100300 | 821931550 | 3495 | 3485 | 3495 | 3485 | 168 |
| 677 | 20240219 | 100200 | 821344400 | 3485 | 3490 | 3495 | 3485 | 791 |
| 678 | 20240219 | 100100 | 818586030 | 3485 | 3485 | 3490 | 3485 | 279 |
| 679 | 20240219 | 100000 | 817613520 | 3485 | 3490 | 3490 | 3485 | 2572 |
| 680 | 20240219 | 095900 | 808642740 | 3490 | 3490 | 3490 | 3490 | 274 |
| 681 | 20240219 | 095800 | 807686480 | 3490 | 3495 | 3495 | 3490 | 140 |
| 682 | 20240219 | 095700 | 807197380 | 3490 | 3500 | 3500 | 3490 | 6112 |
| 683 | 20240219 | 095600 | 785846570 | 3505 | 3500 | 3505 | 3500 | 340 |
| 684 | 20240219 | 095500 | 784656060 | 3505 | 3500 | 3505 | 3500 | 293 |
| 685 | 20240219 | 095400 | 783630005 | 3505 | 3505 | 3505 | 3505 | 4 |
| 686 | 20240219 | 095300 | 783615985 | 3505 | 3505 | 3510 | 3495 | 538 |
| 687 | 20240219 | 095200 | 781733430 | 3500 | 3495 | 3505 | 3495 | 6315 |
| 688 | 20240219 | 095100 | 759630530 | 3490 | 3490 | 3495 | 3490 | 2782 |
| 689 | 20240219 | 095000 | 749915975 | 3490 | 3490 | 3490 | 3490 | 1141 |
| 690 | 20240219 | 094900 | 745933885 | 3495 | 3485 | 3495 | 3485 | 799 |
| 691 | 20240219 | 094800 | 743144910 | 3490 | 3485 | 3490 | 3485 | 1052 |
| 692 | 20240219 | 094700 | 739476080 | 3485 | 3490 | 3490 | 3485 | 2140 |
| 693 | 20240219 | 094600 | 732009980 | 3495 | 3495 | 3495 | 3495 | 156 |
| 694 | 20240219 | 094500 | 731464760 | 3495 | 3495 | 3495 | 3495 | 500 |
| 695 | 20240219 | 094400 | 729717260 | 3495 | 3485 | 3495 | 3480 | 2089 |
| 696 | 20240219 | 094300 | 722428855 | 3490 | 3490 | 3490 | 3485 | 1398 |
| 697 | 20240219 | 094200 | 717553090 | 3500 | 3495 | 3500 | 3490 | 903 |
| 698 | 20240219 | 094100 | 714399475 | 3500 | 3500 | 3500 | 3495 | 440 |
| 699 | 20240219 | 094000 | 712859625 | 3500 | 3490 | 3500 | 3490 | 4682 |
| 700 | 20240219 | 093900 | 696504830 | 3490 | 3490 | 3500 | 3490 | 1764 |
| 701 | 20240219 | 093800 | 690347175 | 3495 | 3505 | 3505 | 3490 | 7635 |
| 702 | 20240219 | 093700 | 663638915 | 3505 | 3510 | 3515 | 3500 | 389 |
| 703 | 20240219 | 093600 | 662275785 | 3515 | 3510 | 3515 | 3500 | 1396 |
| 704 | 20240219 | 093500 | 657376320 | 3510 | 3505 | 3515 | 3500 | 1596 |
| 705 | 20240219 | 093400 | 651782195 | 3505 | 3515 | 3515 | 3505 | 2017 |
| 706 | 20240219 | 093300 | 644707290 | 3515 | 3520 | 3520 | 3500 | 6579 |
| 707 | 20240219 | 093200 | 621629355 | 3525 | 3530 | 3530 | 3515 | 998 |
| 708 | 20240219 | 093100 | 618113885 | 3530 | 3530 | 3530 | 3530 | 230 |
| 709 | 20240219 | 093000 | 617301985 | 3530 | 3530 | 3530 | 3520 | 1325 |
| 710 | 20240219 | 092900 | 612636055 | 3530 | 3535 | 3540 | 3525 | 9269 |
| 711 | 20240219 | 092800 | 579944085 | 3535 | 3540 | 3545 | 3535 | 3175 |
| 712 | 20240219 | 092700 | 568715380 | 3540 | 3540 | 3540 | 3535 | 1647 |
| 713 | 20240219 | 092600 | 562891900 | 3540 | 3545 | 3545 | 3530 | 4082 |
| 714 | 20240219 | 092500 | 548466010 | 3545 | 3570 | 3570 | 3535 | 21165 |
| 715 | 20240219 | 092400 | 473304235 | 3570 | 3575 | 3575 | 3560 | 7935 |
| 716 | 20240219 | 092300 | 445012690 | 3575 | 3575 | 3575 | 3565 | 4369 |
| 717 | 20240219 | 092200 | 429430705 | 3570 | 3570 | 3580 | 3570 | 1812 |
| 718 | 20240219 | 092100 | 422957130 | 3570 | 3575 | 3575 | 3565 | 928 |
| 719 | 20240219 | 092000 | 419645650 | 3575 | 3575 | 3575 | 3565 | 2152 |
| 720 | 20240219 | 091900 | 411972860 | 3575 | 3575 | 3580 | 3570 | 2540 |
| 721 | 20240219 | 091800 | 402894675 | 3570 | 3570 | 3575 | 3570 | 1921 |
| 722 | 20240219 | 091700 | 396035205 | 3570 | 3575 | 3575 | 3570 | 1124 |
| 723 | 20240219 | 091600 | 392017110 | 3565 | 3565 | 3565 | 3560 | 1297 |
| 724 | 20240219 | 091500 | 387396485 | 3560 | 3565 | 3565 | 3560 | 1508 |
| 725 | 20240219 | 091400 | 382020780 | 3570 | 3580 | 3580 | 3570 | 4193 |
| 726 | 20240219 | 091300 | 367045345 | 3580 | 3575 | 3580 | 3570 | 542 |
| 727 | 20240219 | 091200 | 365107400 | 3575 | 3570 | 3580 | 3570 | 1031 |
| 728 | 20240219 | 091100 | 361423850 | 3575 | 3570 | 3575 | 3570 | 460 |
| 729 | 20240219 | 091000 | 359779355 | 3575 | 3570 | 3575 | 3570 | 2302 |
| 730 | 20240219 | 090900 | 351558975 | 3575 | 3575 | 3575 | 3575 | 1778 |
| 731 | 20240219 | 090800 | 345202625 | 3575 | 3580 | 3590 | 3575 | 6236 |
| 732 | 20240219 | 090700 | 322852305 | 3570 | 3580 | 3585 | 3570 | 1196 |
| 733 | 20240219 | 090600 | 318567500 | 3585 | 3605 | 3605 | 3580 | 8335 |
| 734 | 20240219 | 090500 | 288633160 | 3605 | 3560 | 3605 | 3555 | 12530 |
| 735 | 20240219 | 090400 | 243694340 | 3560 | 3560 | 3570 | 3555 | 1725 |
| 736 | 20240219 | 090300 | 237549960 | 3560 | 3575 | 3600 | 3555 | 6996 |
| 737 | 20240219 | 090200 | 212574500 | 3570 | 3570 | 3585 | 3550 | 10174 |
| 738 | 20240219 | 090100 | 176315825 | 3570 | 3565 | 3605 | 3550 | 9899 |
| 739 | 20240219 | 090000 | 140848465 | 3550 | 3635 | 3635 | 3550 | 38824 |