29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 9491 |
| 3 | 20240219 | 184400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 4 | 20240219 | 184300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 5 | 20240219 | 184200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 6 | 20240219 | 184100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 7 | 20240219 | 184000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 8 | 20240219 | 183900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 9 | 20240219 | 183800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 10 | 20240219 | 183700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 11 | 20240219 | 183600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 12 | 20240219 | 183500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 13 | 20240219 | 183400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 14 | 20240219 | 183300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 15 | 20240219 | 183200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 16 | 20240219 | 183100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 17 | 20240219 | 183000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 18 | 20240219 | 182900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 19 | 20240219 | 182800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 20 | 20240219 | 182700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 21 | 20240219 | 182600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 22 | 20240219 | 182500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 23 | 20240219 | 182400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 24 | 20240219 | 182300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 25 | 20240219 | 182200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 26 | 20240219 | 182100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 27 | 20240219 | 182000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 28 | 20240219 | 181900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 29 | 20240219 | 181800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 30 | 20240219 | 181700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 31 | 20240219 | 181600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 32 | 20240219 | 181500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 9491 |
| 33 | 20240219 | 181400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 34 | 20240219 | 181300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 35 | 20240219 | 181200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 36 | 20240219 | 181100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 37 | 20240219 | 181000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 38 | 20240219 | 180900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 39 | 20240219 | 180800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 40 | 20240219 | 180700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 41 | 20240219 | 180600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 42 | 20240219 | 180500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 43 | 20240219 | 180400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 44 | 20240219 | 180300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 45 | 20240219 | 180200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 46 | 20240219 | 180100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 47 | 20240219 | 180000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 48 | 20240219 | 175900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 49 | 20240219 | 175800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 50 | 20240219 | 175700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 51 | 20240219 | 175600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 52 | 20240219 | 175500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 53 | 20240219 | 175400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 54 | 20240219 | 175300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 55 | 20240219 | 175200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 56 | 20240219 | 175100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 57 | 20240219 | 175000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 58 | 20240219 | 174900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 59 | 20240219 | 174800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 60 | 20240219 | 174700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 61 | 20240219 | 174600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 62 | 20240219 | 174500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 9491 |
| 63 | 20240219 | 174400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 64 | 20240219 | 174300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 65 | 20240219 | 174200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 66 | 20240219 | 174100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 67 | 20240219 | 174000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 68 | 20240219 | 173900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 69 | 20240219 | 173800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 70 | 20240219 | 173700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 71 | 20240219 | 173600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 72 | 20240219 | 173500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 73 | 20240219 | 173400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 74 | 20240219 | 173300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 75 | 20240219 | 173200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 76 | 20240219 | 173100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 77 | 20240219 | 173000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 78 | 20240219 | 172900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 79 | 20240219 | 172800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 80 | 20240219 | 172700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 81 | 20240219 | 172600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 82 | 20240219 | 172500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 83 | 20240219 | 172400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 84 | 20240219 | 172300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 85 | 20240219 | 172200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 86 | 20240219 | 172100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 87 | 20240219 | 172000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 88 | 20240219 | 171900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 89 | 20240219 | 171800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 90 | 20240219 | 171700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 91 | 20240219 | 171600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 92 | 20240219 | 171500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 9491 |
| 93 | 20240219 | 171400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 94 | 20240219 | 171300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 95 | 20240219 | 171200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 96 | 20240219 | 171100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 97 | 20240219 | 171000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 98 | 20240219 | 170900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 99 | 20240219 | 170800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 100 | 20240219 | 170700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 101 | 20240219 | 170600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 102 | 20240219 | 170500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 103 | 20240219 | 170400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 104 | 20240219 | 170300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 105 | 20240219 | 170200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 106 | 20240219 | 170100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 107 | 20240219 | 170000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 108 | 20240219 | 165900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 109 | 20240219 | 165800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 110 | 20240219 | 165700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 111 | 20240219 | 165600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 112 | 20240219 | 165500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 113 | 20240219 | 165400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 114 | 20240219 | 165300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 115 | 20240219 | 165200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 116 | 20240219 | 165100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 117 | 20240219 | 165000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 118 | 20240219 | 164900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 119 | 20240219 | 164800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 120 | 20240219 | 164700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 121 | 20240219 | 164600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 122 | 20240219 | 164500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 9491 |
| 123 | 20240219 | 164400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 124 | 20240219 | 164300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 125 | 20240219 | 164200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 126 | 20240219 | 164100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 127 | 20240219 | 164000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 128 | 20240219 | 163900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 129 | 20240219 | 163800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 130 | 20240219 | 163700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 131 | 20240219 | 163600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 132 | 20240219 | 163500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 133 | 20240219 | 163400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 134 | 20240219 | 163300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 135 | 20240219 | 163200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 136 | 20240219 | 163100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 137 | 20240219 | 163000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 138 | 20240219 | 162900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 139 | 20240219 | 162800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 140 | 20240219 | 162700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 141 | 20240219 | 162600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 142 | 20240219 | 162500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 143 | 20240219 | 162400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 144 | 20240219 | 162300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 145 | 20240219 | 162200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 146 | 20240219 | 162100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 147 | 20240219 | 162000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 148 | 20240219 | 161900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 149 | 20240219 | 161800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 150 | 20240219 | 161700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 151 | 20240219 | 161600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 152 | 20240219 | 161500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 9491 |
| 153 | 20240219 | 161400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 154 | 20240219 | 161300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 155 | 20240219 | 161200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 156 | 20240219 | 161100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 157 | 20240219 | 161000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 158 | 20240219 | 160900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 159 | 20240219 | 160800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 160 | 20240219 | 160700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 161 | 20240219 | 160600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 162 | 20240219 | 160500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 163 | 20240219 | 160400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 164 | 20240219 | 160300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 165 | 20240219 | 160200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 166 | 20240219 | 160100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 167 | 20240219 | 160000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 168 | 20240219 | 155900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 169 | 20240219 | 155800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 170 | 20240219 | 155700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 171 | 20240219 | 155600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 172 | 20240219 | 155500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 173 | 20240219 | 155400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 174 | 20240219 | 155300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 175 | 20240219 | 155200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 176 | 20240219 | 155100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 177 | 20240219 | 155000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 178 | 20240219 | 154900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 179 | 20240219 | 154800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 180 | 20240219 | 154700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 181 | 20240219 | 154600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 182 | 20240219 | 154500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 9491 |
| 183 | 20240219 | 154400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 184 | 20240219 | 154300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 185 | 20240219 | 154200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 186 | 20240219 | 154100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 187 | 20240219 | 154000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 188 | 20240219 | 153900 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 189 | 20240219 | 153800 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 190 | 20240219 | 153700 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 191 | 20240219 | 153600 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 192 | 20240219 | 153500 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 193 | 20240219 | 153400 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 194 | 20240219 | 153300 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 195 | 20240219 | 153200 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 196 | 20240219 | 153100 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 0 |
| 197 | 20240219 | 153000 | 11222078700 | 4905 | 4905 | 4905 | 4905 | 9491 |
| 198 | 20240219 | 152900 | 11175525345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 199 | 20240219 | 152800 | 11175525345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 200 | 20240219 | 152700 | 11175525345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 201 | 20240219 | 152600 | 11175525345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 202 | 20240219 | 152500 | 11175525345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 203 | 20240219 | 152400 | 11175525345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 204 | 20240219 | 152300 | 11175525345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 205 | 20240219 | 152200 | 11175525345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 206 | 20240219 | 152100 | 11175525345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 207 | 20240219 | 152000 | 11175525345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 208 | 20240219 | 151900 | 11175525345 | 4915 | 4905 | 4915 | 4905 | 2841 |
| 209 | 20240219 | 151800 | 11161581515 | 4905 | 4900 | 4910 | 4900 | 2932 |
| 210 | 20240219 | 151700 | 11147195835 | 4905 | 4910 | 4915 | 4905 | 9906 |
| 211 | 20240219 | 151600 | 11098555170 | 4910 | 4910 | 4915 | 4910 | 5895 |
| 212 | 20240219 | 151500 | 11069591915 | 4915 | 4915 | 4915 | 4915 | 33 |
| 213 | 20240219 | 151400 | 11069429720 | 4910 | 4910 | 4910 | 4910 | 1104 |
| 214 | 20240219 | 151300 | 11064009080 | 4910 | 4910 | 4920 | 4910 | 3518 |
| 215 | 20240219 | 151200 | 11046735290 | 4915 | 4920 | 4920 | 4910 | 974 |
| 216 | 20240219 | 151100 | 11041949110 | 4920 | 4915 | 4920 | 4910 | 8211 |
| 217 | 20240219 | 151000 | 11001595935 | 4910 | 4915 | 4915 | 4910 | 1118 |
| 218 | 20240219 | 150900 | 10996102020 | 4915 | 4910 | 4915 | 4910 | 1034 |
| 219 | 20240219 | 150800 | 10991023490 | 4910 | 4900 | 4910 | 4900 | 2172 |
| 220 | 20240219 | 150700 | 10980362890 | 4910 | 4905 | 4910 | 4900 | 2040 |
| 221 | 20240219 | 150600 | 10970356660 | 4910 | 4910 | 4910 | 4905 | 3565 |
| 222 | 20240219 | 150500 | 10952858190 | 4910 | 4910 | 4915 | 4910 | 3370 |
| 223 | 20240219 | 150400 | 10936305360 | 4910 | 4905 | 4910 | 4905 | 2265 |
| 224 | 20240219 | 150300 | 10925184390 | 4905 | 4905 | 4910 | 4905 | 2538 |
| 225 | 20240219 | 150200 | 10912735495 | 4910 | 4905 | 4910 | 4905 | 202 |
| 226 | 20240219 | 150100 | 10911744375 | 4905 | 4910 | 4910 | 4905 | 492 |
| 227 | 20240219 | 150000 | 10909328665 | 4905 | 4905 | 4910 | 4900 | 8320 |
| 228 | 20240219 | 145900 | 10868511335 | 4905 | 4910 | 4915 | 4905 | 1868 |
| 229 | 20240219 | 145800 | 10859339850 | 4910 | 4915 | 4915 | 4910 | 2883 |
| 230 | 20240219 | 145700 | 10845180720 | 4915 | 4910 | 4915 | 4910 | 4275 |
| 231 | 20240219 | 145600 | 10824173225 | 4910 | 4910 | 4915 | 4905 | 661 |
| 232 | 20240219 | 145500 | 10820927070 | 4910 | 4905 | 4915 | 4905 | 1200 |
| 233 | 20240219 | 145400 | 10815036335 | 4905 | 4910 | 4910 | 4900 | 2193 |
| 234 | 20240219 | 145300 | 10804280645 | 4905 | 4905 | 4905 | 4900 | 2928 |
| 235 | 20240219 | 145200 | 10789919005 | 4905 | 4905 | 4910 | 4905 | 2434 |
| 236 | 20240219 | 145100 | 10777979030 | 4905 | 4900 | 4905 | 4900 | 3124 |
| 237 | 20240219 | 145000 | 10762659100 | 4900 | 4915 | 4920 | 4900 | 2156 |
| 238 | 20240219 | 144900 | 10752079455 | 4915 | 4900 | 4920 | 4900 | 1232 |
| 239 | 20240219 | 144800 | 10746036075 | 4905 | 4900 | 4905 | 4895 | 4974 |
| 240 | 20240219 | 144700 | 10721673095 | 4900 | 4910 | 4910 | 4900 | 3189 |
| 241 | 20240219 | 144600 | 10706033680 | 4910 | 4905 | 4915 | 4905 | 947 |
| 242 | 20240219 | 144500 | 10701388270 | 4915 | 4915 | 4920 | 4910 | 3966 |
| 243 | 20240219 | 144400 | 10681900875 | 4920 | 4920 | 4925 | 4915 | 1498 |
| 244 | 20240219 | 144300 | 10674529810 | 4920 | 4910 | 4925 | 4910 | 2565 |
| 245 | 20240219 | 144200 | 10661912315 | 4905 | 4900 | 4915 | 4900 | 2737 |
| 246 | 20240219 | 144100 | 10648482265 | 4900 | 4900 | 4905 | 4895 | 671 |
| 247 | 20240219 | 144000 | 10645195685 | 4895 | 4905 | 4910 | 4895 | 4053 |
| 248 | 20240219 | 143900 | 10625316615 | 4900 | 4880 | 4900 | 4875 | 9868 |
| 249 | 20240219 | 143800 | 10577036955 | 4870 | 4870 | 4880 | 4865 | 5719 |
| 250 | 20240219 | 143700 | 10549167505 | 4875 | 4860 | 4880 | 4860 | 1573 |
| 251 | 20240219 | 143600 | 10541507830 | 4860 | 4865 | 4865 | 4860 | 2768 |
| 252 | 20240219 | 143500 | 10528041800 | 4865 | 4875 | 4875 | 4850 | 7421 |
| 253 | 20240219 | 143400 | 10491947775 | 4875 | 4880 | 4880 | 4875 | 1020 |
| 254 | 20240219 | 143300 | 10486972525 | 4880 | 4880 | 4880 | 4880 | 670 |
| 255 | 20240219 | 143200 | 10483702925 | 4880 | 4845 | 4880 | 4845 | 2703 |
| 256 | 20240219 | 143100 | 10470540620 | 4845 | 4840 | 4845 | 4830 | 1441 |
| 257 | 20240219 | 143000 | 10463563100 | 4845 | 4850 | 4855 | 4840 | 3498 |
| 258 | 20240219 | 142900 | 10446594350 | 4850 | 4855 | 4855 | 4835 | 7270 |
| 259 | 20240219 | 142800 | 10411366545 | 4860 | 4865 | 4865 | 4855 | 3147 |
| 260 | 20240219 | 142700 | 10396079500 | 4865 | 4875 | 4875 | 4865 | 385 |
| 261 | 20240219 | 142600 | 10394204785 | 4875 | 4870 | 4885 | 4870 | 3237 |
| 262 | 20240219 | 142500 | 10378407630 | 4860 | 4865 | 4880 | 4860 | 6838 |
| 263 | 20240219 | 142400 | 10345146600 | 4870 | 4875 | 4875 | 4865 | 2542 |
| 264 | 20240219 | 142300 | 10332765000 | 4875 | 4865 | 4885 | 4865 | 11706 |
| 265 | 20240219 | 142200 | 10275712015 | 4865 | 4830 | 4865 | 4810 | 20481 |
| 266 | 20240219 | 142100 | 10176484090 | 4845 | 4860 | 4870 | 4795 | 123686 |
| 267 | 20240219 | 142000 | 9581085415 | 4865 | 4900 | 4900 | 4855 | 16252 |
| 268 | 20240219 | 141900 | 9501934415 | 4890 | 4905 | 4905 | 4890 | 3320 |
| 269 | 20240219 | 141800 | 9485693230 | 4900 | 4905 | 4915 | 4895 | 2523 |
| 270 | 20240219 | 141700 | 9473326190 | 4915 | 4905 | 4915 | 4900 | 3010 |
| 271 | 20240219 | 141600 | 9458559275 | 4905 | 4905 | 4910 | 4900 | 2114 |
| 272 | 20240219 | 141500 | 9448192645 | 4905 | 4900 | 4910 | 4890 | 2140 |
| 273 | 20240219 | 141400 | 9437707460 | 4900 | 4900 | 4905 | 4895 | 2571 |
| 274 | 20240219 | 141300 | 9425109490 | 4900 | 4900 | 4910 | 4900 | 5771 |
| 275 | 20240219 | 141200 | 9396824225 | 4910 | 4895 | 4910 | 4890 | 3588 |
| 276 | 20240219 | 141100 | 9379246275 | 4900 | 4910 | 4920 | 4890 | 9492 |
| 277 | 20240219 | 141000 | 9332695485 | 4910 | 4915 | 4920 | 4905 | 8420 |
| 278 | 20240219 | 140900 | 9291340505 | 4910 | 4910 | 4915 | 4905 | 4601 |
| 279 | 20240219 | 140800 | 9268750700 | 4905 | 4890 | 4915 | 4890 | 4562 |
| 280 | 20240219 | 140700 | 9246396675 | 4895 | 4895 | 4895 | 4885 | 3415 |
| 281 | 20240219 | 140600 | 9229693110 | 4895 | 4900 | 4910 | 4885 | 4096 |
| 282 | 20240219 | 140500 | 9209640715 | 4900 | 4905 | 4910 | 4900 | 2343 |
| 283 | 20240219 | 140400 | 9198147970 | 4910 | 4925 | 4925 | 4905 | 4979 |
| 284 | 20240219 | 140300 | 9173680515 | 4925 | 4910 | 4925 | 4905 | 3636 |
| 285 | 20240219 | 140200 | 9155795175 | 4910 | 4905 | 4915 | 4885 | 5121 |
| 286 | 20240219 | 140100 | 9130697225 | 4890 | 4925 | 4935 | 4885 | 10734 |
| 287 | 20240219 | 140000 | 9078044675 | 4935 | 4955 | 4955 | 4925 | 11334 |
| 288 | 20240219 | 135900 | 9022155615 | 4955 | 4940 | 4960 | 4935 | 9497 |
| 289 | 20240219 | 135800 | 8975157200 | 4940 | 4950 | 4950 | 4930 | 5182 |
| 290 | 20240219 | 135700 | 8949566480 | 4945 | 4915 | 4960 | 4915 | 14406 |
| 291 | 20240219 | 135600 | 8878396680 | 4925 | 4895 | 4950 | 4880 | 13275 |
| 292 | 20240219 | 135500 | 8813239135 | 4910 | 4915 | 4920 | 4870 | 29681 |
| 293 | 20240219 | 135400 | 8668169015 | 4915 | 4930 | 4935 | 4885 | 35020 |
| 294 | 20240219 | 135300 | 8496429620 | 4935 | 4955 | 4965 | 4930 | 19458 |
| 295 | 20240219 | 135200 | 8400166725 | 4960 | 4965 | 4965 | 4955 | 5294 |
| 296 | 20240219 | 135100 | 8373923860 | 4965 | 4960 | 4970 | 4955 | 6868 |
| 297 | 20240219 | 135000 | 8339840275 | 4970 | 4960 | 4975 | 4955 | 15861 |
| 298 | 20240219 | 134900 | 8261060835 | 4970 | 4955 | 4975 | 4955 | 13335 |
| 299 | 20240219 | 134800 | 8194868275 | 4955 | 4945 | 4960 | 4945 | 2824 |
| 300 | 20240219 | 134700 | 8180891505 | 4945 | 4960 | 4960 | 4940 | 11832 |
| 301 | 20240219 | 134600 | 8122377810 | 4960 | 4940 | 4980 | 4940 | 26094 |
| 302 | 20240219 | 134500 | 7992922905 | 4950 | 4950 | 4970 | 4940 | 5904 |
| 303 | 20240219 | 134400 | 7963681420 | 4960 | 4960 | 4965 | 4915 | 26863 |
| 304 | 20240219 | 134300 | 7830966840 | 4960 | 4985 | 4990 | 4950 | 30922 |
| 305 | 20240219 | 134200 | 7677273495 | 4985 | 4980 | 5000 | 4980 | 16735 |
| 306 | 20240219 | 134100 | 7593825785 | 4985 | 4985 | 5010 | 4975 | 34522 |
| 307 | 20240219 | 134000 | 7421589165 | 4985 | 5030 | 5040 | 4955 | 67980 |
| 308 | 20240219 | 133900 | 7082301015 | 5040 | 4990 | 5070 | 4985 | 109410 |
| 309 | 20240219 | 133800 | 6531846650 | 4990 | 4980 | 4990 | 4970 | 14306 |
| 310 | 20240219 | 133700 | 6460588760 | 4980 | 4965 | 4985 | 4960 | 14385 |
| 311 | 20240219 | 133600 | 6389020330 | 4965 | 4940 | 4980 | 4935 | 45573 |
| 312 | 20240219 | 133500 | 6162782635 | 4940 | 4945 | 4950 | 4920 | 11597 |
| 313 | 20240219 | 133400 | 6105561740 | 4950 | 4955 | 4965 | 4945 | 16854 |
| 314 | 20240219 | 133300 | 6022116260 | 4950 | 4965 | 4970 | 4930 | 22583 |
| 315 | 20240219 | 133200 | 5910210350 | 4965 | 4910 | 4965 | 4910 | 37432 |
| 316 | 20240219 | 133100 | 5724924925 | 4925 | 4905 | 4925 | 4895 | 18367 |
| 317 | 20240219 | 133000 | 5634820000 | 4905 | 4905 | 4910 | 4900 | 15740 |
| 318 | 20240219 | 132900 | 5557640425 | 4910 | 4910 | 4925 | 4905 | 4977 |
| 319 | 20240219 | 132800 | 5533203410 | 4910 | 4920 | 4920 | 4905 | 7468 |
| 320 | 20240219 | 132700 | 5496500455 | 4915 | 4920 | 4930 | 4910 | 4687 |
| 321 | 20240219 | 132600 | 5473435865 | 4920 | 4905 | 4920 | 4895 | 7292 |
| 322 | 20240219 | 132500 | 5437660625 | 4905 | 4935 | 4945 | 4895 | 16136 |
| 323 | 20240219 | 132400 | 5358483755 | 4935 | 4900 | 4945 | 4900 | 13982 |
| 324 | 20240219 | 132300 | 5289652220 | 4900 | 4925 | 4925 | 4900 | 18192 |
| 325 | 20240219 | 132200 | 5200372770 | 4910 | 4915 | 4925 | 4900 | 17661 |
| 326 | 20240219 | 132100 | 5113675075 | 4910 | 4935 | 4960 | 4905 | 25204 |
| 327 | 20240219 | 132000 | 4989438775 | 4935 | 4940 | 4965 | 4925 | 24426 |
| 328 | 20240219 | 131900 | 4868665850 | 4945 | 4950 | 4965 | 4930 | 33331 |
| 329 | 20240219 | 131800 | 4703776185 | 4960 | 4945 | 4980 | 4915 | 77686 |
| 330 | 20240219 | 131700 | 4319212985 | 4945 | 4900 | 4970 | 4885 | 57426 |
| 331 | 20240219 | 131600 | 4036311980 | 4900 | 4910 | 4920 | 4885 | 40719 |
| 332 | 20240219 | 131500 | 3836744355 | 4905 | 4880 | 4945 | 4870 | 56214 |
| 333 | 20240219 | 131400 | 3560587820 | 4870 | 4820 | 4880 | 4820 | 41025 |
| 334 | 20240219 | 131300 | 3361454095 | 4820 | 4815 | 4820 | 4815 | 74 |
| 335 | 20240219 | 131200 | 3361097755 | 4820 | 4820 | 4820 | 4820 | 738 |
| 336 | 20240219 | 131100 | 3357540595 | 4810 | 4815 | 4815 | 4810 | 193 |
| 337 | 20240219 | 131000 | 3356611305 | 4820 | 4820 | 4825 | 4815 | 2666 |
| 338 | 20240219 | 130900 | 3343760600 | 4820 | 4820 | 4820 | 4820 | 536 |
| 339 | 20240219 | 130800 | 3341177080 | 4820 | 4810 | 4820 | 4810 | 3279 |
| 340 | 20240219 | 130700 | 3325380305 | 4810 | 4810 | 4810 | 4810 | 71 |
| 341 | 20240219 | 130600 | 3325038795 | 4810 | 4805 | 4810 | 4805 | 829 |
| 342 | 20240219 | 130500 | 3321054950 | 4805 | 4805 | 4805 | 4805 | 129 |
| 343 | 20240219 | 130400 | 3320435105 | 4805 | 4800 | 4805 | 4800 | 152 |
| 344 | 20240219 | 130300 | 3319704855 | 4805 | 4800 | 4805 | 4800 | 260 |
| 345 | 20240219 | 130200 | 3318455705 | 4805 | 4800 | 4805 | 4800 | 2054 |
| 346 | 20240219 | 130100 | 3308594835 | 4800 | 4795 | 4800 | 4795 | 280 |
| 347 | 20240219 | 130000 | 3307251585 | 4795 | 4795 | 4800 | 4795 | 2077 |
| 348 | 20240219 | 125900 | 3297291710 | 4800 | 4805 | 4805 | 4800 | 5116 |
| 349 | 20240219 | 125800 | 3272734265 | 4805 | 4805 | 4805 | 4805 | 39 |
| 350 | 20240219 | 125700 | 3272546870 | 4805 | 4800 | 4805 | 4800 | 635 |
| 351 | 20240219 | 125600 | 3269498195 | 4805 | 4800 | 4805 | 4800 | 671 |
| 352 | 20240219 | 125500 | 3266276745 | 4805 | 4805 | 4805 | 4805 | 2008 |
| 353 | 20240219 | 125400 | 3256628305 | 4805 | 4805 | 4805 | 4805 | 1001 |
| 354 | 20240219 | 125300 | 3251818500 | 4810 | 4810 | 4810 | 4810 | 77 |
| 355 | 20240219 | 125200 | 3251448130 | 4810 | 4805 | 4810 | 4805 | 42 |
| 356 | 20240219 | 125100 | 3251246315 | 4805 | 4805 | 4805 | 4805 | 3730 |
| 357 | 20240219 | 125000 | 3233323665 | 4810 | 4805 | 4810 | 4805 | 2328 |
| 358 | 20240219 | 124900 | 3222129700 | 4805 | 4810 | 4810 | 4805 | 513 |
| 359 | 20240219 | 124800 | 3219662220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 360 | 20240219 | 124700 | 3219662220 | 4810 | 4815 | 4815 | 4810 | 1384 |
| 361 | 20240219 | 124600 | 3213005130 | 4815 | 4815 | 4815 | 4815 | 1 |
| 362 | 20240219 | 124500 | 3213000315 | 4815 | 4815 | 4815 | 4815 | 3815 |
| 363 | 20240219 | 124400 | 3194631090 | 4815 | 4810 | 4815 | 4810 | 136 |
| 364 | 20240219 | 124300 | 3193976530 | 4810 | 4810 | 4815 | 4810 | 605 |
| 365 | 20240219 | 124200 | 3191066475 | 4810 | 4810 | 4810 | 4810 | 27 |
| 366 | 20240219 | 124100 | 3190936605 | 4810 | 4810 | 4810 | 4810 | 0 |
| 367 | 20240219 | 124000 | 3190936605 | 4810 | 4810 | 4810 | 4810 | 285 |
| 368 | 20240219 | 123900 | 3189565755 | 4810 | 4805 | 4810 | 4805 | 2369 |
| 369 | 20240219 | 123800 | 3178172275 | 4805 | 4805 | 4805 | 4805 | 202 |
| 370 | 20240219 | 123700 | 3177201665 | 4805 | 4805 | 4805 | 4805 | 485 |
| 371 | 20240219 | 123600 | 3174871240 | 4805 | 4805 | 4805 | 4805 | 0 |
| 372 | 20240219 | 123500 | 3174871240 | 4805 | 4805 | 4805 | 4805 | 0 |
| 373 | 20240219 | 123400 | 3174871240 | 4805 | 4805 | 4805 | 4805 | 0 |
| 374 | 20240219 | 123300 | 3174871240 | 4805 | 4805 | 4805 | 4805 | 4 |
| 375 | 20240219 | 123200 | 3174852020 | 4810 | 4810 | 4810 | 4810 | 116 |
| 376 | 20240219 | 123100 | 3174294060 | 4810 | 4810 | 4815 | 4810 | 400 |
| 377 | 20240219 | 123000 | 3172369560 | 4810 | 4810 | 4815 | 4810 | 516 |
| 378 | 20240219 | 122900 | 3169887350 | 4815 | 4810 | 4815 | 4810 | 206 |
| 379 | 20240219 | 122800 | 3168896485 | 4805 | 4805 | 4805 | 4805 | 0 |
| 380 | 20240219 | 122700 | 3168896485 | 4805 | 4810 | 4810 | 4805 | 764 |
| 381 | 20240219 | 122600 | 3165221755 | 4810 | 4805 | 4810 | 4805 | 151 |
| 382 | 20240219 | 122500 | 3164496145 | 4805 | 4800 | 4805 | 4800 | 1009 |
| 383 | 20240219 | 122400 | 3159652600 | 4790 | 4800 | 4800 | 4790 | 315 |
| 384 | 20240219 | 122300 | 3158142750 | 4795 | 4795 | 4795 | 4795 | 1142 |
| 385 | 20240219 | 122200 | 3152666860 | 4790 | 4790 | 4790 | 4790 | 184 |
| 386 | 20240219 | 122100 | 3151785500 | 4785 | 4785 | 4790 | 4785 | 116 |
| 387 | 20240219 | 122000 | 3151229885 | 4790 | 4795 | 4795 | 4790 | 563 |
| 388 | 20240219 | 121900 | 3148532820 | 4795 | 4795 | 4800 | 4795 | 338 |
| 389 | 20240219 | 121800 | 3146912060 | 4795 | 4795 | 4795 | 4795 | 11 |
| 390 | 20240219 | 121700 | 3146859315 | 4795 | 4795 | 4795 | 4795 | 100 |
| 391 | 20240219 | 121600 | 3146379815 | 4795 | 4795 | 4795 | 4790 | 996 |
| 392 | 20240219 | 121500 | 3141604000 | 4795 | 4790 | 4795 | 4790 | 2375 |
| 393 | 20240219 | 121400 | 3130227650 | 4790 | 4790 | 4790 | 4790 | 739 |
| 394 | 20240219 | 121300 | 3126687840 | 4795 | 4800 | 4800 | 4790 | 919 |
| 395 | 20240219 | 121200 | 3122284765 | 4795 | 4795 | 4795 | 4795 | 20 |
| 396 | 20240219 | 121100 | 3122188865 | 4795 | 4790 | 4795 | 4790 | 1483 |
| 397 | 20240219 | 121000 | 3115082700 | 4785 | 4790 | 4790 | 4785 | 802 |
| 398 | 20240219 | 120900 | 3111244310 | 4790 | 4790 | 4790 | 4790 | 0 |
| 399 | 20240219 | 120800 | 3111244310 | 4790 | 4790 | 4790 | 4790 | 0 |
| 400 | 20240219 | 120700 | 3111244310 | 4790 | 4790 | 4790 | 4790 | 138 |
| 401 | 20240219 | 120600 | 3110583290 | 4790 | 4795 | 4795 | 4790 | 503 |
| 402 | 20240219 | 120500 | 3108173410 | 4790 | 4790 | 4790 | 4790 | 236 |
| 403 | 20240219 | 120400 | 3107042970 | 4785 | 4790 | 4790 | 4785 | 6716 |
| 404 | 20240219 | 120300 | 3074880550 | 4800 | 4800 | 4800 | 4800 | 2 |
| 405 | 20240219 | 120200 | 3074870950 | 4800 | 4800 | 4800 | 4800 | 108 |
| 406 | 20240219 | 120100 | 3074352550 | 4800 | 4795 | 4800 | 4795 | 414 |
| 407 | 20240219 | 120000 | 3072367170 | 4800 | 4810 | 4810 | 4800 | 544 |
| 408 | 20240219 | 115900 | 3069753575 | 4805 | 4805 | 4805 | 4805 | 240 |
| 409 | 20240219 | 115800 | 3068600375 | 4795 | 4805 | 4810 | 4795 | 4286 |
| 410 | 20240219 | 115700 | 3048021005 | 4810 | 4825 | 4825 | 4810 | 1765 |
| 411 | 20240219 | 115600 | 3039525140 | 4820 | 4820 | 4820 | 4815 | 1694 |
| 412 | 20240219 | 115500 | 3031360215 | 4815 | 4820 | 4820 | 4815 | 343 |
| 413 | 20240219 | 115400 | 3029707315 | 4815 | 4815 | 4815 | 4815 | 360 |
| 414 | 20240219 | 115300 | 3027973915 | 4815 | 4815 | 4815 | 4815 | 240 |
| 415 | 20240219 | 115200 | 3026818315 | 4815 | 4810 | 4815 | 4810 | 401 |
| 416 | 20240219 | 115100 | 3024888085 | 4810 | 4815 | 4815 | 4810 | 560 |
| 417 | 20240219 | 115000 | 3022193185 | 4810 | 4815 | 4815 | 4810 | 1004 |
| 418 | 20240219 | 114900 | 3017361175 | 4815 | 4815 | 4815 | 4815 | 572 |
| 419 | 20240219 | 114800 | 3014606995 | 4820 | 4820 | 4820 | 4820 | 431 |
| 420 | 20240219 | 114700 | 3012529575 | 4820 | 4805 | 4820 | 4805 | 5305 |
| 421 | 20240219 | 114600 | 2986997590 | 4800 | 4795 | 4800 | 4790 | 1098 |
| 422 | 20240219 | 114500 | 2981728860 | 4790 | 4790 | 4800 | 4790 | 450 |
| 423 | 20240219 | 114400 | 2979568990 | 4795 | 4790 | 4800 | 4790 | 507 |
| 424 | 20240219 | 114300 | 2977137415 | 4795 | 4795 | 4795 | 4795 | 263 |
| 425 | 20240219 | 114200 | 2975876330 | 4790 | 4795 | 4795 | 4790 | 603 |
| 426 | 20240219 | 114100 | 2972986450 | 4795 | 4795 | 4795 | 4795 | 170 |
| 427 | 20240219 | 114000 | 2972171300 | 4795 | 4800 | 4800 | 4795 | 3355 |
| 428 | 20240219 | 113900 | 2956073205 | 4805 | 4805 | 4810 | 4805 | 746 |
| 429 | 20240219 | 113800 | 2952487960 | 4810 | 4810 | 4810 | 4810 | 273 |
| 430 | 20240219 | 113700 | 2951174830 | 4810 | 4810 | 4810 | 4805 | 822 |
| 431 | 20240219 | 113600 | 2947222665 | 4805 | 4805 | 4805 | 4805 | 588 |
| 432 | 20240219 | 113500 | 2944397325 | 4805 | 4805 | 4805 | 4800 | 760 |
| 433 | 20240219 | 113400 | 2940747635 | 4805 | 4805 | 4805 | 4805 | 203 |
| 434 | 20240219 | 113300 | 2939772220 | 4800 | 4805 | 4810 | 4800 | 1323 |
| 435 | 20240219 | 113200 | 2933414585 | 4810 | 4810 | 4810 | 4805 | 839 |
| 436 | 20240219 | 113100 | 2929382125 | 4810 | 4815 | 4815 | 4810 | 406 |
| 437 | 20240219 | 113000 | 2927428370 | 4805 | 4810 | 4815 | 4805 | 552 |
| 438 | 20240219 | 112900 | 2924773235 | 4810 | 4810 | 4810 | 4810 | 275 |
| 439 | 20240219 | 112800 | 2923450485 | 4810 | 4810 | 4810 | 4805 | 271 |
| 440 | 20240219 | 112700 | 2922146990 | 4810 | 4810 | 4810 | 4810 | 222 |
| 441 | 20240219 | 112600 | 2921079170 | 4810 | 4805 | 4810 | 4805 | 1562 |
| 442 | 20240219 | 112500 | 2913567550 | 4805 | 4800 | 4805 | 4800 | 1572 |
| 443 | 20240219 | 112400 | 2906020345 | 4795 | 4800 | 4800 | 4795 | 1351 |
| 444 | 20240219 | 112300 | 2899541085 | 4800 | 4795 | 4805 | 4795 | 909 |
| 445 | 20240219 | 112200 | 2895176940 | 4795 | 4790 | 4795 | 4790 | 233 |
| 446 | 20240219 | 112100 | 2894059900 | 4795 | 4795 | 4795 | 4795 | 584 |
| 447 | 20240219 | 112000 | 2891259620 | 4805 | 4800 | 4805 | 4800 | 1114 |
| 448 | 20240219 | 111900 | 2885911345 | 4800 | 4790 | 4800 | 4790 | 748 |
| 449 | 20240219 | 111800 | 2882322225 | 4790 | 4795 | 4795 | 4790 | 412 |
| 450 | 20240219 | 111700 | 2880347670 | 4790 | 4785 | 4795 | 4785 | 1554 |
| 451 | 20240219 | 111600 | 2872906665 | 4785 | 4780 | 4785 | 4780 | 318 |
| 452 | 20240219 | 111500 | 2871386270 | 4775 | 4775 | 4775 | 4775 | 1423 |
| 453 | 20240219 | 111400 | 2864591445 | 4775 | 4775 | 4775 | 4775 | 535 |
| 454 | 20240219 | 111300 | 2862036820 | 4770 | 4770 | 4770 | 4770 | 270 |
| 455 | 20240219 | 111200 | 2860748920 | 4765 | 4765 | 4765 | 4765 | 421 |
| 456 | 20240219 | 111100 | 2858742855 | 4765 | 4765 | 4765 | 4755 | 9967 |
| 457 | 20240219 | 111000 | 2811319190 | 4775 | 4765 | 4775 | 4765 | 238 |
| 458 | 20240219 | 110900 | 2810183250 | 4770 | 4775 | 4775 | 4770 | 300 |
| 459 | 20240219 | 110800 | 2808750770 | 4775 | 4770 | 4775 | 4770 | 591 |
| 460 | 20240219 | 110700 | 2805929310 | 4775 | 4775 | 4780 | 4765 | 6371 |
| 461 | 20240219 | 110600 | 2775554030 | 4775 | 4775 | 4775 | 4775 | 1158 |
| 462 | 20240219 | 110500 | 2770024580 | 4770 | 4780 | 4780 | 4770 | 1149 |
| 463 | 20240219 | 110400 | 2764538890 | 4790 | 4785 | 4790 | 4775 | 7661 |
| 464 | 20240219 | 110300 | 2727947445 | 4785 | 4790 | 4790 | 4785 | 1851 |
| 465 | 20240219 | 110200 | 2719082945 | 4790 | 4795 | 4795 | 4790 | 283 |
| 466 | 20240219 | 110100 | 2717726415 | 4795 | 4795 | 4795 | 4790 | 371 |
| 467 | 20240219 | 110000 | 2715947615 | 4795 | 4790 | 4795 | 4790 | 200 |
| 468 | 20240219 | 105900 | 2714988930 | 4790 | 4790 | 4790 | 4790 | 311 |
| 469 | 20240219 | 105800 | 2713499240 | 4790 | 4785 | 4790 | 4785 | 940 |
| 470 | 20240219 | 105700 | 2709000525 | 4790 | 4790 | 4790 | 4785 | 465 |
| 471 | 20240219 | 105600 | 2706773210 | 4790 | 4780 | 4790 | 4780 | 2862 |
| 472 | 20240219 | 105500 | 2693089550 | 4780 | 4780 | 4780 | 4775 | 1638 |
| 473 | 20240219 | 105400 | 2685263525 | 4785 | 4780 | 4785 | 4780 | 746 |
| 474 | 20240219 | 105300 | 2681696625 | 4785 | 4785 | 4785 | 4780 | 670 |
| 475 | 20240219 | 105200 | 2678493565 | 4785 | 4785 | 4785 | 4785 | 305 |
| 476 | 20240219 | 105100 | 2677034140 | 4785 | 4790 | 4790 | 4780 | 2374 |
| 477 | 20240219 | 105000 | 2665677990 | 4790 | 4790 | 4790 | 4790 | 931 |
| 478 | 20240219 | 104900 | 2661218500 | 4790 | 4790 | 4790 | 4790 | 469 |
| 479 | 20240219 | 104800 | 2658971990 | 4790 | 4785 | 4790 | 4785 | 999 |
| 480 | 20240219 | 104700 | 2654190030 | 4785 | 4790 | 4790 | 4785 | 3660 |
| 481 | 20240219 | 104600 | 2636673870 | 4795 | 4790 | 4795 | 4790 | 1128 |
| 482 | 20240219 | 104500 | 2631269300 | 4790 | 4775 | 4790 | 4775 | 2133 |
| 483 | 20240219 | 104400 | 2621071395 | 4775 | 4795 | 4800 | 4775 | 5539 |
| 484 | 20240219 | 104300 | 2594546525 | 4795 | 4810 | 4810 | 4795 | 1930 |
| 485 | 20240219 | 104200 | 2585277805 | 4805 | 4810 | 4810 | 4805 | 601 |
| 486 | 20240219 | 104100 | 2582387790 | 4810 | 4820 | 4820 | 4810 | 1729 |
| 487 | 20240219 | 104000 | 2574070345 | 4820 | 4825 | 4825 | 4820 | 5142 |
| 488 | 20240219 | 103900 | 2549275765 | 4825 | 4815 | 4825 | 4815 | 5251 |
| 489 | 20240219 | 103800 | 2523965210 | 4815 | 4800 | 4815 | 4800 | 5832 |
| 490 | 20240219 | 103700 | 2495929735 | 4800 | 4790 | 4800 | 4790 | 2407 |
| 491 | 20240219 | 103600 | 2484394330 | 4795 | 4795 | 4795 | 4790 | 1863 |
| 492 | 20240219 | 103500 | 2475468745 | 4795 | 4795 | 4800 | 4790 | 2153 |
| 493 | 20240219 | 103400 | 2465144065 | 4795 | 4805 | 4805 | 4790 | 5385 |
| 494 | 20240219 | 103300 | 2439315635 | 4800 | 4810 | 4815 | 4800 | 3641 |
| 495 | 20240219 | 103200 | 2421807060 | 4815 | 4820 | 4820 | 4815 | 3839 |
| 496 | 20240219 | 103100 | 2403307610 | 4820 | 4815 | 4820 | 4815 | 245 |
| 497 | 20240219 | 103000 | 2402127095 | 4810 | 4810 | 4810 | 4810 | 538 |
| 498 | 20240219 | 102900 | 2399539315 | 4810 | 4810 | 4815 | 4810 | 949 |
| 499 | 20240219 | 102800 | 2394973745 | 4815 | 4815 | 4815 | 4815 | 555 |
| 500 | 20240219 | 102700 | 2392301420 | 4815 | 4810 | 4815 | 4810 | 1541 |
| 501 | 20240219 | 102600 | 2384881820 | 4815 | 4815 | 4820 | 4810 | 4187 |
| 502 | 20240219 | 102500 | 2364717835 | 4810 | 4810 | 4810 | 4810 | 793 |
| 503 | 20240219 | 102400 | 2360903505 | 4810 | 4810 | 4820 | 4810 | 1524 |
| 504 | 20240219 | 102300 | 2353567755 | 4810 | 4810 | 4815 | 4810 | 1120 |
| 505 | 20240219 | 102200 | 2348179480 | 4810 | 4805 | 4810 | 4805 | 93 |
| 506 | 20240219 | 102100 | 2347732300 | 4805 | 4800 | 4810 | 4800 | 5299 |
| 507 | 20240219 | 102000 | 2322277900 | 4800 | 4795 | 4800 | 4795 | 486 |
| 508 | 20240219 | 101900 | 2319945850 | 4795 | 4790 | 4795 | 4785 | 1206 |
| 509 | 20240219 | 101800 | 2314167915 | 4795 | 4795 | 4795 | 4790 | 324 |
| 510 | 20240219 | 101700 | 2312614640 | 4795 | 4800 | 4800 | 4785 | 1634 |
| 511 | 20240219 | 101600 | 2304790295 | 4790 | 4785 | 4790 | 4780 | 4214 |
| 512 | 20240219 | 101500 | 2284616200 | 4785 | 4775 | 4785 | 4770 | 7501 |
| 513 | 20240219 | 101400 | 2248769265 | 4775 | 4790 | 4790 | 4775 | 987 |
| 514 | 20240219 | 101300 | 2244051220 | 4790 | 4820 | 4820 | 4785 | 7934 |
| 515 | 20240219 | 101200 | 2205952480 | 4810 | 4830 | 4830 | 4810 | 3200 |
| 516 | 20240219 | 101100 | 2190527870 | 4830 | 4830 | 4830 | 4820 | 5059 |
| 517 | 20240219 | 101000 | 2166110460 | 4835 | 4815 | 4835 | 4815 | 5241 |
| 518 | 20240219 | 100900 | 2140826780 | 4815 | 4830 | 4830 | 4810 | 7850 |
| 519 | 20240219 | 100800 | 2102975370 | 4830 | 4825 | 4835 | 4825 | 5073 |
| 520 | 20240219 | 100700 | 2078478000 | 4830 | 4840 | 4840 | 4825 | 2918 |
| 521 | 20240219 | 100600 | 2064377675 | 4840 | 4835 | 4840 | 4835 | 4134 |
| 522 | 20240219 | 100500 | 2044372090 | 4835 | 4840 | 4845 | 4830 | 7740 |
| 523 | 20240219 | 100400 | 2006932730 | 4835 | 4830 | 4840 | 4830 | 1792 |
| 524 | 20240219 | 100300 | 1998269030 | 4825 | 4830 | 4835 | 4820 | 5286 |
| 525 | 20240219 | 100200 | 1972760815 | 4830 | 4835 | 4840 | 4830 | 6463 |
| 526 | 20240219 | 100100 | 1941516860 | 4835 | 4825 | 4860 | 4825 | 16125 |
| 527 | 20240219 | 100000 | 1863531880 | 4830 | 4825 | 4835 | 4815 | 15068 |
| 528 | 20240219 | 095900 | 1790825010 | 4825 | 4815 | 4825 | 4810 | 10989 |
| 529 | 20240219 | 095800 | 1737880820 | 4815 | 4790 | 4825 | 4790 | 34658 |
| 530 | 20240219 | 095700 | 1571329840 | 4795 | 4790 | 4795 | 4785 | 7725 |
| 531 | 20240219 | 095600 | 1534308035 | 4790 | 4775 | 4790 | 4775 | 3785 |
| 532 | 20240219 | 095500 | 1516211055 | 4775 | 4765 | 4775 | 4765 | 925 |
| 533 | 20240219 | 095400 | 1511796550 | 4765 | 4760 | 4765 | 4760 | 416 |
| 534 | 20240219 | 095300 | 1509815295 | 4760 | 4760 | 4765 | 4750 | 5370 |
| 535 | 20240219 | 095200 | 1484254035 | 4755 | 4750 | 4755 | 4750 | 3095 |
| 536 | 20240219 | 095100 | 1469543895 | 4750 | 4740 | 4750 | 4740 | 4439 |
| 537 | 20240219 | 095000 | 1448484165 | 4740 | 4750 | 4750 | 4740 | 1722 |
| 538 | 20240219 | 094900 | 1440316910 | 4750 | 4750 | 4750 | 4750 | 3983 |
| 539 | 20240219 | 094800 | 1421397660 | 4750 | 4750 | 4755 | 4750 | 1770 |
| 540 | 20240219 | 094700 | 1412989660 | 4755 | 4770 | 4770 | 4750 | 5629 |
| 541 | 20240219 | 094600 | 1386210695 | 4775 | 4785 | 4785 | 4770 | 2436 |
| 542 | 20240219 | 094500 | 1374565355 | 4790 | 4790 | 4795 | 4790 | 1989 |
| 543 | 20240219 | 094400 | 1365037945 | 4795 | 4790 | 4795 | 4785 | 4957 |
| 544 | 20240219 | 094300 | 1341293585 | 4785 | 4765 | 4785 | 4765 | 6423 |
| 545 | 20240219 | 094200 | 1310604770 | 4770 | 4765 | 4775 | 4765 | 2406 |
| 546 | 20240219 | 094100 | 1299130595 | 4770 | 4770 | 4770 | 4770 | 724 |
| 547 | 20240219 | 094000 | 1295677115 | 4770 | 4760 | 4770 | 4760 | 1556 |
| 548 | 20240219 | 093900 | 1288265285 | 4770 | 4750 | 4775 | 4745 | 6250 |
| 549 | 20240219 | 093800 | 1258510650 | 4750 | 4760 | 4760 | 4750 | 2152 |
| 550 | 20240219 | 093700 | 1248273410 | 4760 | 4770 | 4770 | 4760 | 1184 |
| 551 | 20240219 | 093600 | 1242632595 | 4765 | 4780 | 4785 | 4765 | 11637 |
| 552 | 20240219 | 093500 | 1187086355 | 4785 | 4790 | 4795 | 4780 | 5460 |
| 553 | 20240219 | 093400 | 1160950615 | 4795 | 4790 | 4795 | 4780 | 3616 |
| 554 | 20240219 | 093300 | 1143635905 | 4790 | 4785 | 4795 | 4785 | 7370 |
| 555 | 20240219 | 093200 | 1108348620 | 4780 | 4765 | 4795 | 4765 | 16913 |
| 556 | 20240219 | 093100 | 1027385885 | 4770 | 4760 | 4775 | 4760 | 12127 |
| 557 | 20240219 | 093000 | 969551285 | 4760 | 4735 | 4760 | 4735 | 5629 |
| 558 | 20240219 | 092900 | 942832040 | 4730 | 4725 | 4730 | 4725 | 1897 |
| 559 | 20240219 | 092800 | 933862350 | 4720 | 4735 | 4740 | 4720 | 5468 |
| 560 | 20240219 | 092700 | 907997680 | 4730 | 4730 | 4740 | 4730 | 2876 |
| 561 | 20240219 | 092600 | 894386565 | 4735 | 4735 | 4735 | 4730 | 1478 |
| 562 | 20240219 | 092500 | 887391700 | 4735 | 4740 | 4740 | 4730 | 2120 |
| 563 | 20240219 | 092400 | 877349395 | 4745 | 4755 | 4755 | 4740 | 8278 |
| 564 | 20240219 | 092300 | 838030525 | 4760 | 4740 | 4760 | 4740 | 9535 |
| 565 | 20240219 | 092200 | 792748015 | 4735 | 4715 | 4740 | 4715 | 13064 |
| 566 | 20240219 | 092100 | 730966155 | 4720 | 4750 | 4750 | 4700 | 21345 |
| 567 | 20240219 | 092000 | 630261665 | 4750 | 4765 | 4775 | 4720 | 21875 |
| 568 | 20240219 | 091900 | 526119950 | 4775 | 4710 | 4780 | 4710 | 39331 |
| 569 | 20240219 | 091800 | 339549575 | 4710 | 4675 | 4710 | 4675 | 7409 |
| 570 | 20240219 | 091700 | 304735850 | 4675 | 4675 | 4680 | 4670 | 1825 |
| 571 | 20240219 | 091600 | 296204680 | 4680 | 4680 | 4680 | 4675 | 593 |
| 572 | 20240219 | 091500 | 293430965 | 4680 | 4680 | 4695 | 4680 | 507 |
| 573 | 20240219 | 091400 | 291058175 | 4680 | 4695 | 4695 | 4680 | 5474 |
| 574 | 20240219 | 091300 | 265381680 | 4695 | 4700 | 4700 | 4695 | 2272 |
| 575 | 20240219 | 091200 | 254708515 | 4700 | 4700 | 4705 | 4695 | 3461 |
| 576 | 20240219 | 091100 | 238441260 | 4700 | 4685 | 4715 | 4685 | 16187 |
| 577 | 20240219 | 091000 | 162351790 | 4685 | 4670 | 4685 | 4665 | 5304 |
| 578 | 20240219 | 090900 | 137533470 | 4675 | 4670 | 4675 | 4670 | 2439 |
| 579 | 20240219 | 090800 | 126142765 | 4670 | 4660 | 4670 | 4660 | 784 |
| 580 | 20240219 | 090700 | 122483200 | 4660 | 4665 | 4670 | 4655 | 3134 |
| 581 | 20240219 | 090600 | 107870455 | 4645 | 4645 | 4670 | 4640 | 4628 |
| 582 | 20240219 | 090500 | 86339185 | 4645 | 4635 | 4645 | 4635 | 1159 |
| 583 | 20240219 | 090400 | 80962680 | 4605 | 4615 | 4615 | 4600 | 3637 |
| 584 | 20240219 | 090300 | 64204495 | 4635 | 4625 | 4635 | 4625 | 3133 |
| 585 | 20240219 | 090200 | 49694200 | 4630 | 4615 | 4630 | 4615 | 1391 |
| 586 | 20240219 | 090100 | 43259435 | 4600 | 4600 | 4600 | 4590 | 1678 |
| 587 | 20240219 | 090000 | 35548360 | 4595 | 4630 | 4630 | 4590 | 7678 |