35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 205500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 3 | 20240219 | 205400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20240219 | 205300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20240219 | 205200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20240219 | 205100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20240219 | 205000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20240219 | 204900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20240219 | 204800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20240219 | 204700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20240219 | 204600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20240219 | 204500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20240219 | 204400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20240219 | 204300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20240219 | 204200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20240219 | 204100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20240219 | 204000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20240219 | 203900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20240219 | 203800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20240219 | 203700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20240219 | 203600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20240219 | 203500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20240219 | 203400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20240219 | 203300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20240219 | 203200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20240219 | 203100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20240219 | 203000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20240219 | 202900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20240219 | 202800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20240219 | 202700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20240219 | 202600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20240219 | 202500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 33 | 20240219 | 202400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20240219 | 202300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20240219 | 202200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20240219 | 202100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20240219 | 202000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20240219 | 201900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20240219 | 201800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20240219 | 201700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20240219 | 201600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20240219 | 201500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20240219 | 201400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20240219 | 201300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20240219 | 201200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20240219 | 201100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20240219 | 201000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20240219 | 200900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20240219 | 200800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20240219 | 200700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20240219 | 200600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20240219 | 200500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20240219 | 200400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20240219 | 200300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20240219 | 200200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20240219 | 200100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20240219 | 200000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20240219 | 195900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20240219 | 195800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20240219 | 195700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20240219 | 195600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20240219 | 195500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 63 | 20240219 | 195400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20240219 | 195300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20240219 | 195200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20240219 | 195100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20240219 | 195000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20240219 | 194900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20240219 | 194800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20240219 | 194700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20240219 | 194600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20240219 | 194500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20240219 | 194400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20240219 | 194300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20240219 | 194200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20240219 | 194100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20240219 | 194000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20240219 | 193900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20240219 | 193800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20240219 | 193700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20240219 | 193600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20240219 | 193500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20240219 | 193400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20240219 | 193300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20240219 | 193200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20240219 | 193100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20240219 | 193000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20240219 | 192900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20240219 | 192800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20240219 | 192700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20240219 | 192600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20240219 | 192500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 93 | 20240219 | 192400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20240219 | 192300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20240219 | 192200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20240219 | 192100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20240219 | 192000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20240219 | 191900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20240219 | 191800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20240219 | 191700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20240219 | 191600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20240219 | 191500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20240219 | 191400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20240219 | 191300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20240219 | 191200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20240219 | 191100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20240219 | 191000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20240219 | 190900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20240219 | 190800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20240219 | 190700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20240219 | 190600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20240219 | 190500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20240219 | 190400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20240219 | 190300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20240219 | 190200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20240219 | 190100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20240219 | 190000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20240219 | 185900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20240219 | 185800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20240219 | 185700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20240219 | 185600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20240219 | 185500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 123 | 20240219 | 185400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20240219 | 185300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20240219 | 185200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20240219 | 185100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20240219 | 185000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20240219 | 184900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20240219 | 184800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20240219 | 184700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20240219 | 184600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20240219 | 184500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20240219 | 184400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20240219 | 184300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20240219 | 184200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20240219 | 184100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20240219 | 184000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20240219 | 183900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20240219 | 183800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20240219 | 183700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20240219 | 183600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20240219 | 183500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20240219 | 183400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20240219 | 183300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20240219 | 183200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20240219 | 183100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20240219 | 183000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20240219 | 182900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20240219 | 182800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20240219 | 182700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20240219 | 182600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20240219 | 182500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 153 | 20240219 | 182400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20240219 | 182300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20240219 | 182200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20240219 | 182100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20240219 | 182000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20240219 | 181900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20240219 | 181800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20240219 | 181700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20240219 | 181600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20240219 | 181500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20240219 | 181400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20240219 | 181300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20240219 | 181200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20240219 | 181100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20240219 | 181000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20240219 | 180900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20240219 | 180800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20240219 | 180700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20240219 | 180600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20240219 | 180500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20240219 | 180400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20240219 | 180300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20240219 | 180200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20240219 | 180100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20240219 | 180000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20240219 | 175900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20240219 | 175800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20240219 | 175700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20240219 | 175600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20240219 | 175500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 183 | 20240219 | 175400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20240219 | 175300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20240219 | 175200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20240219 | 175100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20240219 | 175000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20240219 | 174900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20240219 | 174800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20240219 | 174700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20240219 | 174600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20240219 | 174500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20240219 | 174400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20240219 | 174300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20240219 | 174200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20240219 | 174100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 197 | 20240219 | 174000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 198 | 20240219 | 173900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 199 | 20240219 | 173800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 200 | 20240219 | 173700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 201 | 20240219 | 173600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 202 | 20240219 | 173500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 203 | 20240219 | 173400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 204 | 20240219 | 173300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 205 | 20240219 | 173200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 206 | 20240219 | 173100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 207 | 20240219 | 173000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 208 | 20240219 | 172900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 209 | 20240219 | 172800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 210 | 20240219 | 172700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 211 | 20240219 | 172600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 212 | 20240219 | 172500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 213 | 20240219 | 172400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 214 | 20240219 | 172300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 215 | 20240219 | 172200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 216 | 20240219 | 172100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 217 | 20240219 | 172000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 218 | 20240219 | 171900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 219 | 20240219 | 171800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 220 | 20240219 | 171700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 221 | 20240219 | 171600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 222 | 20240219 | 171500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 223 | 20240219 | 171400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 224 | 20240219 | 171300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 225 | 20240219 | 171200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 226 | 20240219 | 171100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 227 | 20240219 | 171000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 228 | 20240219 | 170900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 229 | 20240219 | 170800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 230 | 20240219 | 170700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 231 | 20240219 | 170600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 232 | 20240219 | 170500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 233 | 20240219 | 170400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 234 | 20240219 | 170300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 235 | 20240219 | 170200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 236 | 20240219 | 170100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 237 | 20240219 | 170000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 238 | 20240219 | 165900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 239 | 20240219 | 165800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 240 | 20240219 | 165700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 241 | 20240219 | 165600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 242 | 20240219 | 165500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 243 | 20240219 | 165400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 244 | 20240219 | 165300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 245 | 20240219 | 165200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 246 | 20240219 | 165100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 247 | 20240219 | 165000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 248 | 20240219 | 164900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 249 | 20240219 | 164800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 250 | 20240219 | 164700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 251 | 20240219 | 164600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 252 | 20240219 | 164500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 253 | 20240219 | 164400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 254 | 20240219 | 164300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 255 | 20240219 | 164200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 256 | 20240219 | 164100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 257 | 20240219 | 164000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 258 | 20240219 | 163900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 259 | 20240219 | 163800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 260 | 20240219 | 163700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 261 | 20240219 | 163600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 262 | 20240219 | 163500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 263 | 20240219 | 163400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 264 | 20240219 | 163300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 265 | 20240219 | 163200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 266 | 20240219 | 163100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 267 | 20240219 | 163000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 268 | 20240219 | 162900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 269 | 20240219 | 162800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 270 | 20240219 | 162700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 271 | 20240219 | 162600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 272 | 20240219 | 162500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 273 | 20240219 | 162400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 274 | 20240219 | 162300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 275 | 20240219 | 162200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 276 | 20240219 | 162100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 277 | 20240219 | 162000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 278 | 20240219 | 161900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 279 | 20240219 | 161800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 280 | 20240219 | 161700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 281 | 20240219 | 161600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 282 | 20240219 | 161500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 283 | 20240219 | 161400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 284 | 20240219 | 161300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 285 | 20240219 | 161200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 286 | 20240219 | 161100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 287 | 20240219 | 161000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 288 | 20240219 | 160900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 289 | 20240219 | 160800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 290 | 20240219 | 160700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 291 | 20240219 | 160600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 292 | 20240219 | 160500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 293 | 20240219 | 160400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 294 | 20240219 | 160300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 295 | 20240219 | 160200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 296 | 20240219 | 160100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 297 | 20240219 | 160000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 298 | 20240219 | 155900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 299 | 20240219 | 155800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 300 | 20240219 | 155700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 301 | 20240219 | 155600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 302 | 20240219 | 155500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 303 | 20240219 | 155400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 304 | 20240219 | 155300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 305 | 20240219 | 155200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 306 | 20240219 | 155100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 307 | 20240219 | 155000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 308 | 20240219 | 154900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 309 | 20240219 | 154800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 310 | 20240219 | 154700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 311 | 20240219 | 154600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 312 | 20240219 | 154500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 313 | 20240219 | 154400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 314 | 20240219 | 154300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 315 | 20240219 | 154200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 316 | 20240219 | 154100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 317 | 20240219 | 154000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 318 | 20240219 | 153900 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 319 | 20240219 | 153800 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 320 | 20240219 | 153700 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 321 | 20240219 | 153600 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 322 | 20240219 | 153500 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 323 | 20240219 | 153400 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 324 | 20240219 | 153300 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 325 | 20240219 | 153200 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 326 | 20240219 | 153100 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 327 | 20240219 | 153000 | 4302412690 | 4490 | 4490 | 4490 | 4490 | 9715 |
| 328 | 20240219 | 152900 | 4258792340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 329 | 20240219 | 152800 | 4258792340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 330 | 20240219 | 152700 | 4258792340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 331 | 20240219 | 152600 | 4258792340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 332 | 20240219 | 152500 | 4258792340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 333 | 20240219 | 152400 | 4258792340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 334 | 20240219 | 152300 | 4258792340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 335 | 20240219 | 152200 | 4258792340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 336 | 20240219 | 152100 | 4258792340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 337 | 20240219 | 152000 | 4258792340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 338 | 20240219 | 151900 | 4258792340 | 4480 | 4485 | 4490 | 4455 | 1422 |
| 339 | 20240219 | 151800 | 4252449375 | 4485 | 4475 | 4485 | 4475 | 1295 |
| 340 | 20240219 | 151700 | 4246644005 | 4480 | 4490 | 4490 | 4445 | 9884 |
| 341 | 20240219 | 151600 | 4202605090 | 4490 | 4485 | 4490 | 4465 | 7255 |
| 342 | 20240219 | 151500 | 4170123010 | 4490 | 4490 | 4490 | 4485 | 203 |
| 343 | 20240219 | 151400 | 4169212020 | 4490 | 4480 | 4490 | 4470 | 1891 |
| 344 | 20240219 | 151300 | 4160739560 | 4485 | 4485 | 4485 | 4480 | 274 |
| 345 | 20240219 | 151200 | 4159511025 | 4480 | 4475 | 4485 | 4470 | 1054 |
| 346 | 20240219 | 151100 | 4154789875 | 4480 | 4480 | 4480 | 4475 | 153 |
| 347 | 20240219 | 151000 | 4154104830 | 4480 | 4485 | 4485 | 4475 | 613 |
| 348 | 20240219 | 150900 | 4151359015 | 4480 | 4475 | 4480 | 4475 | 214 |
| 349 | 20240219 | 150800 | 4150400865 | 4475 | 4485 | 4485 | 4475 | 115 |
| 350 | 20240219 | 150700 | 4149886040 | 4475 | 4475 | 4475 | 4475 | 180 |
| 351 | 20240219 | 150600 | 4149080540 | 4475 | 4485 | 4485 | 4475 | 507 |
| 352 | 20240219 | 150500 | 4146810490 | 4485 | 4475 | 4485 | 4475 | 830 |
| 353 | 20240219 | 150400 | 4143089440 | 4480 | 4485 | 4485 | 4480 | 281 |
| 354 | 20240219 | 150300 | 4141829165 | 4475 | 4485 | 4485 | 4475 | 51 |
| 355 | 20240219 | 150200 | 4141600910 | 4485 | 4475 | 4485 | 4465 | 2362 |
| 356 | 20240219 | 150100 | 4131025160 | 4480 | 4475 | 4480 | 4465 | 3408 |
| 357 | 20240219 | 150000 | 4115784220 | 4480 | 4485 | 4485 | 4465 | 4889 |
| 358 | 20240219 | 145900 | 4093913650 | 4490 | 4500 | 4500 | 4490 | 3613 |
| 359 | 20240219 | 145800 | 4077660115 | 4500 | 4500 | 4500 | 4500 | 1224 |
| 360 | 20240219 | 145700 | 4072152115 | 4510 | 4510 | 4510 | 4510 | 1 |
| 361 | 20240219 | 145600 | 4072147605 | 4510 | 4510 | 4510 | 4500 | 324 |
| 362 | 20240219 | 145500 | 4070686860 | 4500 | 4500 | 4510 | 4500 | 584 |
| 363 | 20240219 | 145400 | 4068057860 | 4505 | 4505 | 4505 | 4505 | 13 |
| 364 | 20240219 | 145300 | 4067999295 | 4510 | 4505 | 4510 | 4505 | 1959 |
| 365 | 20240219 | 145200 | 4059172190 | 4510 | 4510 | 4510 | 4510 | 0 |
| 366 | 20240219 | 145100 | 4059172190 | 4510 | 4510 | 4510 | 4500 | 1753 |
| 367 | 20240219 | 145000 | 4051268160 | 4520 | 4520 | 4520 | 4500 | 406 |
| 368 | 20240219 | 144900 | 4049439925 | 4520 | 4515 | 4520 | 4515 | 413 |
| 369 | 20240219 | 144800 | 4047574715 | 4515 | 4515 | 4520 | 4515 | 105 |
| 370 | 20240219 | 144700 | 4047100635 | 4520 | 4520 | 4525 | 4520 | 1138 |
| 371 | 20240219 | 144600 | 4041956860 | 4525 | 4520 | 4525 | 4520 | 953 |
| 372 | 20240219 | 144500 | 4037648475 | 4520 | 4500 | 4520 | 4500 | 2094 |
| 373 | 20240219 | 144400 | 4028209035 | 4505 | 4505 | 4505 | 4505 | 32 |
| 374 | 20240219 | 144300 | 4028064875 | 4505 | 4495 | 4505 | 4490 | 614 |
| 375 | 20240219 | 144200 | 4025306315 | 4505 | 4505 | 4505 | 4490 | 1345 |
| 376 | 20240219 | 144100 | 4019260645 | 4500 | 4495 | 4505 | 4495 | 1159 |
| 377 | 20240219 | 144000 | 4014045645 | 4495 | 4490 | 4495 | 4490 | 273 |
| 378 | 20240219 | 143900 | 4012819865 | 4485 | 4490 | 4495 | 4485 | 1803 |
| 379 | 20240219 | 143800 | 4004732710 | 4490 | 4495 | 4500 | 4490 | 934 |
| 380 | 20240219 | 143700 | 4000534390 | 4495 | 4505 | 4505 | 4495 | 3272 |
| 381 | 20240219 | 143600 | 3985811105 | 4500 | 4505 | 4505 | 4500 | 850 |
| 382 | 20240219 | 143500 | 3981985105 | 4505 | 4510 | 4510 | 4500 | 148 |
| 383 | 20240219 | 143400 | 3981317880 | 4510 | 4510 | 4510 | 4500 | 3529 |
| 384 | 20240219 | 143300 | 3965437330 | 4505 | 4515 | 4515 | 4505 | 8219 |
| 385 | 20240219 | 143200 | 3928378980 | 4520 | 4520 | 4525 | 4520 | 4030 |
| 386 | 20240219 | 143100 | 3910163370 | 4525 | 4520 | 4525 | 4520 | 6 |
| 387 | 20240219 | 143000 | 3910136245 | 4525 | 4520 | 4525 | 4520 | 538 |
| 388 | 20240219 | 142900 | 3907703410 | 4520 | 4525 | 4525 | 4520 | 29 |
| 389 | 20240219 | 142800 | 3907572190 | 4525 | 4525 | 4525 | 4520 | 4326 |
| 390 | 20240219 | 142700 | 3887997535 | 4525 | 4525 | 4525 | 4525 | 98 |
| 391 | 20240219 | 142600 | 3887554085 | 4525 | 4525 | 4525 | 4520 | 723 |
| 392 | 20240219 | 142500 | 3884283530 | 4520 | 4520 | 4520 | 4520 | 1585 |
| 393 | 20240219 | 142400 | 3877119330 | 4520 | 4520 | 4520 | 4520 | 57 |
| 394 | 20240219 | 142300 | 3876861690 | 4520 | 4520 | 4520 | 4520 | 25 |
| 395 | 20240219 | 142200 | 3876748690 | 4520 | 4530 | 4530 | 4515 | 3125 |
| 396 | 20240219 | 142100 | 3862624565 | 4530 | 4530 | 4530 | 4520 | 5729 |
| 397 | 20240219 | 142000 | 3836722030 | 4530 | 4530 | 4530 | 4525 | 1219 |
| 398 | 20240219 | 141900 | 3831204525 | 4530 | 4530 | 4530 | 4520 | 501 |
| 399 | 20240219 | 141800 | 3828936495 | 4530 | 4530 | 4530 | 4520 | 369 |
| 400 | 20240219 | 141700 | 3827265925 | 4520 | 4530 | 4530 | 4520 | 557 |
| 401 | 20240219 | 141600 | 3824745635 | 4530 | 4530 | 4530 | 4520 | 20 |
| 402 | 20240219 | 141500 | 3824655075 | 4520 | 4530 | 4530 | 4520 | 3364 |
| 403 | 20240219 | 141400 | 3809448500 | 4530 | 4530 | 4530 | 4530 | 125 |
| 404 | 20240219 | 141300 | 3808882250 | 4530 | 4530 | 4530 | 4530 | 108 |
| 405 | 20240219 | 141200 | 3808393010 | 4530 | 4525 | 4530 | 4525 | 105 |
| 406 | 20240219 | 141100 | 3807917800 | 4525 | 4525 | 4525 | 4525 | 118 |
| 407 | 20240219 | 141000 | 3807383850 | 4525 | 4515 | 4525 | 4510 | 540 |
| 408 | 20240219 | 140900 | 3804945725 | 4515 | 4515 | 4520 | 4515 | 1118 |
| 409 | 20240219 | 140800 | 3799897950 | 4515 | 4515 | 4515 | 4510 | 445 |
| 410 | 20240219 | 140700 | 3797890865 | 4515 | 4515 | 4515 | 4515 | 35 |
| 411 | 20240219 | 140600 | 3797732840 | 4515 | 4520 | 4520 | 4515 | 1274 |
| 412 | 20240219 | 140500 | 3791980725 | 4515 | 4515 | 4520 | 4515 | 627 |
| 413 | 20240219 | 140400 | 3789149695 | 4520 | 4520 | 4525 | 4520 | 1654 |
| 414 | 20240219 | 140300 | 3781670510 | 4520 | 4515 | 4520 | 4515 | 108 |
| 415 | 20240219 | 140200 | 3781182885 | 4515 | 4520 | 4520 | 4515 | 22 |
| 416 | 20240219 | 140100 | 3781083490 | 4520 | 4530 | 4530 | 4520 | 46 |
| 417 | 20240219 | 140000 | 3780875455 | 4530 | 4530 | 4530 | 4530 | 1 |
| 418 | 20240219 | 135900 | 3780870925 | 4520 | 4530 | 4530 | 4520 | 452 |
| 419 | 20240219 | 135800 | 3778825780 | 4530 | 4525 | 4530 | 4520 | 179 |
| 420 | 20240219 | 135700 | 3778015860 | 4525 | 4525 | 4525 | 4525 | 22 |
| 421 | 20240219 | 135600 | 3777916310 | 4525 | 4520 | 4525 | 4510 | 2955 |
| 422 | 20240219 | 135500 | 3764574105 | 4520 | 4515 | 4520 | 4515 | 101 |
| 423 | 20240219 | 135400 | 3764118085 | 4520 | 4515 | 4520 | 4515 | 6 |
| 424 | 20240219 | 135300 | 3764090990 | 4520 | 4525 | 4525 | 4520 | 1284 |
| 425 | 20240219 | 135200 | 3758286670 | 4525 | 4525 | 4525 | 4520 | 83 |
| 426 | 20240219 | 135100 | 3757911445 | 4520 | 4525 | 4525 | 4520 | 254 |
| 427 | 20240219 | 135000 | 3756763350 | 4520 | 4525 | 4525 | 4520 | 1824 |
| 428 | 20240219 | 134900 | 3748517805 | 4525 | 4525 | 4525 | 4525 | 53 |
| 429 | 20240219 | 134800 | 3748277980 | 4520 | 4525 | 4525 | 4520 | 651 |
| 430 | 20240219 | 134700 | 3745334455 | 4525 | 4525 | 4525 | 4520 | 255 |
| 431 | 20240219 | 134600 | 3744180585 | 4530 | 4525 | 4530 | 4525 | 21 |
| 432 | 20240219 | 134500 | 3744085545 | 4525 | 4530 | 4535 | 4525 | 439 |
| 433 | 20240219 | 134400 | 3742098950 | 4535 | 4530 | 4535 | 4530 | 47 |
| 434 | 20240219 | 134300 | 3741885995 | 4530 | 4525 | 4535 | 4525 | 135 |
| 435 | 20240219 | 134200 | 3741274190 | 4535 | 4520 | 4535 | 4520 | 1875 |
| 436 | 20240219 | 134100 | 3732786900 | 4525 | 4525 | 4525 | 4525 | 186 |
| 437 | 20240219 | 134000 | 3731945250 | 4525 | 4530 | 4530 | 4525 | 2 |
| 438 | 20240219 | 133900 | 3731936195 | 4515 | 4520 | 4530 | 4515 | 1683 |
| 439 | 20240219 | 133800 | 3724336615 | 4530 | 4520 | 4530 | 4515 | 1636 |
| 440 | 20240219 | 133700 | 3716945725 | 4530 | 4520 | 4530 | 4515 | 2631 |
| 441 | 20240219 | 133600 | 3705056845 | 4530 | 4530 | 4530 | 4525 | 949 |
| 442 | 20240219 | 133500 | 3700762605 | 4535 | 4525 | 4535 | 4525 | 101 |
| 443 | 20240219 | 133400 | 3700305570 | 4535 | 4530 | 4535 | 4525 | 1334 |
| 444 | 20240219 | 133300 | 3694262405 | 4535 | 4540 | 4545 | 4530 | 725 |
| 445 | 20240219 | 133200 | 3690970955 | 4535 | 4535 | 4540 | 4535 | 596 |
| 446 | 20240219 | 133100 | 3688268065 | 4540 | 4535 | 4540 | 4535 | 77 |
| 447 | 20240219 | 133000 | 3687918865 | 4535 | 4545 | 4545 | 4535 | 54 |
| 448 | 20240219 | 132900 | 3687673510 | 4550 | 4550 | 4550 | 4545 | 440 |
| 449 | 20240219 | 132800 | 3685672580 | 4550 | 4540 | 4550 | 4540 | 420 |
| 450 | 20240219 | 132700 | 3683763340 | 4535 | 4555 | 4555 | 4530 | 2552 |
| 451 | 20240219 | 132600 | 3672201875 | 4550 | 4525 | 4550 | 4525 | 8001 |
| 452 | 20240219 | 132500 | 3635890705 | 4535 | 4530 | 4540 | 4530 | 1853 |
| 453 | 20240219 | 132400 | 3627484855 | 4530 | 4535 | 4535 | 4530 | 298 |
| 454 | 20240219 | 132300 | 3626133490 | 4540 | 4540 | 4540 | 4535 | 259 |
| 455 | 20240219 | 132200 | 3624957800 | 4540 | 4540 | 4540 | 4540 | 420 |
| 456 | 20240219 | 132100 | 3623051000 | 4540 | 4555 | 4555 | 4540 | 1344 |
| 457 | 20240219 | 132000 | 3616935395 | 4555 | 4545 | 4555 | 4545 | 230 |
| 458 | 20240219 | 131900 | 3615887900 | 4550 | 4550 | 4550 | 4550 | 2229 |
| 459 | 20240219 | 131800 | 3605745950 | 4550 | 4550 | 4555 | 4545 | 1126 |
| 460 | 20240219 | 131700 | 3600622700 | 4550 | 4530 | 4550 | 4530 | 627 |
| 461 | 20240219 | 131600 | 3597777535 | 4525 | 4525 | 4530 | 4525 | 1329 |
| 462 | 20240219 | 131500 | 3591763690 | 4535 | 4530 | 4535 | 4520 | 1264 |
| 463 | 20240219 | 131400 | 3586039460 | 4535 | 4535 | 4535 | 4535 | 56 |
| 464 | 20240219 | 131300 | 3585785500 | 4530 | 4530 | 4530 | 4520 | 84 |
| 465 | 20240219 | 131200 | 3585404990 | 4530 | 4530 | 4530 | 4530 | 115 |
| 466 | 20240219 | 131100 | 3584884040 | 4535 | 4520 | 4535 | 4520 | 94 |
| 467 | 20240219 | 131000 | 3584458220 | 4530 | 4530 | 4530 | 4530 | 1 |
| 468 | 20240219 | 130900 | 3584453690 | 4515 | 4525 | 4525 | 4515 | 1495 |
| 469 | 20240219 | 130800 | 3577703730 | 4525 | 4530 | 4530 | 4525 | 1038 |
| 470 | 20240219 | 130700 | 3573005535 | 4525 | 4520 | 4525 | 4515 | 814 |
| 471 | 20240219 | 130600 | 3569329025 | 4515 | 4520 | 4520 | 4515 | 1042 |
| 472 | 20240219 | 130500 | 3564624385 | 4520 | 4520 | 4520 | 4520 | 5 |
| 473 | 20240219 | 130400 | 3564601785 | 4520 | 4530 | 4530 | 4515 | 255 |
| 474 | 20240219 | 130300 | 3563450095 | 4520 | 4520 | 4520 | 4510 | 3203 |
| 475 | 20240219 | 130200 | 3548978630 | 4520 | 4505 | 4520 | 4490 | 4822 |
| 476 | 20240219 | 130100 | 3527263000 | 4510 | 4510 | 4510 | 4505 | 333 |
| 477 | 20240219 | 130000 | 3525762710 | 4515 | 4500 | 4530 | 4490 | 2712 |
| 478 | 20240219 | 125900 | 3513569955 | 4500 | 4510 | 4515 | 4500 | 2591 |
| 479 | 20240219 | 125800 | 3501896195 | 4515 | 4540 | 4540 | 4515 | 290 |
| 480 | 20240219 | 125700 | 3500586220 | 4510 | 4515 | 4530 | 4500 | 5129 |
| 481 | 20240219 | 125600 | 3477451490 | 4520 | 4530 | 4530 | 4515 | 2998 |
| 482 | 20240219 | 125500 | 3463893960 | 4530 | 4540 | 4540 | 4525 | 3726 |
| 483 | 20240219 | 125400 | 3446994835 | 4540 | 4535 | 4550 | 4535 | 178 |
| 484 | 20240219 | 125300 | 3446186795 | 4535 | 4540 | 4545 | 4530 | 2207 |
| 485 | 20240219 | 125200 | 3436173300 | 4560 | 4535 | 4560 | 4535 | 8042 |
| 486 | 20240219 | 125100 | 3399680045 | 4540 | 4590 | 4600 | 4530 | 38342 |
| 487 | 20240219 | 125000 | 3224092655 | 4590 | 4585 | 4600 | 4575 | 28424 |
| 488 | 20240219 | 124900 | 3093511290 | 4585 | 4585 | 4590 | 4555 | 11840 |
| 489 | 20240219 | 124800 | 3039299130 | 4565 | 4585 | 4590 | 4560 | 6957 |
| 490 | 20240219 | 124700 | 3007417070 | 4560 | 4575 | 4595 | 4560 | 29090 |
| 491 | 20240219 | 124600 | 2873932985 | 4580 | 4575 | 4580 | 4555 | 3840 |
| 492 | 20240219 | 124500 | 2856368615 | 4575 | 4550 | 4575 | 4540 | 2757 |
| 493 | 20240219 | 124400 | 2843785875 | 4540 | 4580 | 4580 | 4535 | 5984 |
| 494 | 20240219 | 124300 | 2816474410 | 4580 | 4575 | 4580 | 4565 | 11059 |
| 495 | 20240219 | 124200 | 2765858855 | 4575 | 4550 | 4575 | 4550 | 12077 |
| 496 | 20240219 | 124100 | 2710711775 | 4550 | 4540 | 4550 | 4540 | 2642 |
| 497 | 20240219 | 124000 | 2698692850 | 4540 | 4540 | 4545 | 4540 | 1628 |
| 498 | 20240219 | 123900 | 2691299620 | 4540 | 4550 | 4550 | 4540 | 693 |
| 499 | 20240219 | 123800 | 2688148305 | 4555 | 4535 | 4555 | 4535 | 770 |
| 500 | 20240219 | 123700 | 2684646800 | 4535 | 4540 | 4545 | 4535 | 1004 |
| 501 | 20240219 | 123600 | 2680089035 | 4540 | 4545 | 4555 | 4525 | 3388 |
| 502 | 20240219 | 123500 | 2664697470 | 4560 | 4560 | 4565 | 4550 | 13907 |
| 503 | 20240219 | 123400 | 2601268190 | 4560 | 4525 | 4560 | 4525 | 11733 |
| 504 | 20240219 | 123300 | 2547960235 | 4525 | 4525 | 4530 | 4520 | 1655 |
| 505 | 20240219 | 123200 | 2540463945 | 4520 | 4520 | 4525 | 4520 | 475 |
| 506 | 20240219 | 123100 | 2538315190 | 4520 | 4525 | 4525 | 4520 | 20 |
| 507 | 20240219 | 123000 | 2538224715 | 4525 | 4515 | 4525 | 4515 | 1553 |
| 508 | 20240219 | 122900 | 2531204725 | 4495 | 4495 | 4495 | 4495 | 0 |
| 509 | 20240219 | 122800 | 2531204725 | 4495 | 4505 | 4505 | 4495 | 622 |
| 510 | 20240219 | 122700 | 2528408520 | 4510 | 4520 | 4520 | 4510 | 168 |
| 511 | 20240219 | 122600 | 2527650080 | 4525 | 4525 | 4525 | 4525 | 0 |
| 512 | 20240219 | 122500 | 2527650080 | 4525 | 4520 | 4525 | 4520 | 6 |
| 513 | 20240219 | 122400 | 2527622955 | 4520 | 4520 | 4520 | 4520 | 154 |
| 514 | 20240219 | 122300 | 2526926875 | 4530 | 4520 | 4530 | 4520 | 1194 |
| 515 | 20240219 | 122200 | 2521528585 | 4530 | 4530 | 4530 | 4530 | 15 |
| 516 | 20240219 | 122100 | 2521460635 | 4535 | 4530 | 4535 | 4525 | 586 |
| 517 | 20240219 | 122000 | 2518808475 | 4540 | 4535 | 4540 | 4520 | 2734 |
| 518 | 20240219 | 121900 | 2506416875 | 4535 | 4520 | 4535 | 4520 | 3608 |
| 519 | 20240219 | 121800 | 2490079430 | 4520 | 4500 | 4520 | 4500 | 3255 |
| 520 | 20240219 | 121700 | 2475401275 | 4500 | 4495 | 4500 | 4485 | 1800 |
| 521 | 20240219 | 121600 | 2467319520 | 4500 | 4495 | 4500 | 4495 | 68 |
| 522 | 20240219 | 121500 | 2467013855 | 4495 | 4495 | 4495 | 4495 | 36 |
| 523 | 20240219 | 121400 | 2466852035 | 4495 | 4490 | 4495 | 4485 | 992 |
| 524 | 20240219 | 121300 | 2462400800 | 4485 | 4485 | 4485 | 4485 | 608 |
| 525 | 20240219 | 121200 | 2459673920 | 4485 | 4485 | 4485 | 4485 | 15 |
| 526 | 20240219 | 121100 | 2459606645 | 4495 | 4490 | 4495 | 4490 | 393 |
| 527 | 20240219 | 121000 | 2457842050 | 4490 | 4490 | 4490 | 4490 | 136 |
| 528 | 20240219 | 120900 | 2457231410 | 4490 | 4490 | 4490 | 4490 | 2 |
| 529 | 20240219 | 120800 | 2457222430 | 4490 | 4475 | 4490 | 4475 | 624 |
| 530 | 20240219 | 120700 | 2454430005 | 4475 | 4475 | 4475 | 4475 | 101 |
| 531 | 20240219 | 120600 | 2453978030 | 4475 | 4475 | 4475 | 4475 | 936 |
| 532 | 20240219 | 120500 | 2449789430 | 4475 | 4480 | 4480 | 4475 | 1002 |
| 533 | 20240219 | 120400 | 2445305380 | 4475 | 4490 | 4490 | 4475 | 203 |
| 534 | 20240219 | 120300 | 2444396915 | 4490 | 4480 | 4490 | 4475 | 546 |
| 535 | 20240219 | 120200 | 2441951370 | 4490 | 4490 | 4490 | 4490 | 253 |
| 536 | 20240219 | 120100 | 2440815400 | 4490 | 4485 | 4490 | 4475 | 467 |
| 537 | 20240219 | 120000 | 2438723165 | 4495 | 4495 | 4495 | 4495 | 495 |
| 538 | 20240219 | 115900 | 2436498140 | 4495 | 4500 | 4500 | 4495 | 10 |
| 539 | 20240219 | 115800 | 2436453165 | 4505 | 4505 | 4505 | 4505 | 0 |
| 540 | 20240219 | 115700 | 2436453165 | 4505 | 4500 | 4505 | 4480 | 1804 |
| 541 | 20240219 | 115600 | 2428352755 | 4500 | 4505 | 4505 | 4500 | 30 |
| 542 | 20240219 | 115500 | 2428217740 | 4505 | 4500 | 4505 | 4500 | 66 |
| 543 | 20240219 | 115400 | 2427920735 | 4505 | 4505 | 4505 | 4500 | 152 |
| 544 | 20240219 | 115300 | 2427235985 | 4505 | 4500 | 4505 | 4500 | 76 |
| 545 | 20240219 | 115200 | 2426893630 | 4500 | 4505 | 4505 | 4500 | 166 |
| 546 | 20240219 | 115100 | 2426146555 | 4505 | 4510 | 4510 | 4505 | 497 |
| 547 | 20240219 | 115000 | 2423907540 | 4505 | 4515 | 4515 | 4505 | 80 |
| 548 | 20240219 | 114900 | 2423546840 | 4515 | 4515 | 4515 | 4515 | 1 |
| 549 | 20240219 | 114800 | 2423542325 | 4520 | 4515 | 4520 | 4510 | 96 |
| 550 | 20240219 | 114700 | 2423109115 | 4515 | 4515 | 4515 | 4515 | 212 |
| 551 | 20240219 | 114600 | 2422151935 | 4515 | 4505 | 4515 | 4505 | 2312 |
| 552 | 20240219 | 114500 | 2411736365 | 4505 | 4505 | 4505 | 4500 | 734 |
| 553 | 20240219 | 114400 | 2408430485 | 4505 | 4500 | 4505 | 4500 | 256 |
| 554 | 20240219 | 114300 | 2407277225 | 4500 | 4500 | 4500 | 4500 | 11 |
| 555 | 20240219 | 114200 | 2407227725 | 4500 | 4500 | 4500 | 4500 | 335 |
| 556 | 20240219 | 114100 | 2405720225 | 4500 | 4490 | 4500 | 4480 | 450 |
| 557 | 20240219 | 114000 | 2403695745 | 4480 | 4480 | 4480 | 4480 | 327 |
| 558 | 20240219 | 113900 | 2402230785 | 4500 | 4480 | 4500 | 4480 | 23 |
| 559 | 20240219 | 113800 | 2402127725 | 4480 | 4480 | 4480 | 4480 | 13 |
| 560 | 20240219 | 113700 | 2402069485 | 4480 | 4480 | 4480 | 4480 | 107 |
| 561 | 20240219 | 113600 | 2401590125 | 4480 | 4505 | 4505 | 4480 | 501 |
| 562 | 20240219 | 113500 | 2399345620 | 4475 | 4500 | 4505 | 4475 | 4226 |
| 563 | 20240219 | 113400 | 2380405540 | 4500 | 4500 | 4500 | 4500 | 283 |
| 564 | 20240219 | 113300 | 2379132040 | 4500 | 4485 | 4500 | 4485 | 54 |
| 565 | 20240219 | 113200 | 2378889345 | 4485 | 4495 | 4495 | 4480 | 6261 |
| 566 | 20240219 | 113100 | 2350798100 | 4500 | 4500 | 4500 | 4495 | 612 |
| 567 | 20240219 | 113000 | 2348047090 | 4500 | 4505 | 4505 | 4500 | 910 |
| 568 | 20240219 | 112900 | 2343947565 | 4495 | 4500 | 4505 | 4495 | 1725 |
| 569 | 20240219 | 112800 | 2336192545 | 4510 | 4500 | 4515 | 4500 | 722 |
| 570 | 20240219 | 112700 | 2332942185 | 4520 | 4510 | 4520 | 4500 | 1001 |
| 571 | 20240219 | 112600 | 2328435445 | 4520 | 4520 | 4520 | 4520 | 211 |
| 572 | 20240219 | 112500 | 2327481725 | 4520 | 4530 | 4530 | 4520 | 1339 |
| 573 | 20240219 | 112400 | 2321421055 | 4500 | 4525 | 4525 | 4500 | 51 |
| 574 | 20240219 | 112300 | 2321191515 | 4500 | 4540 | 4545 | 4500 | 4044 |
| 575 | 20240219 | 112200 | 2302895810 | 4535 | 4535 | 4535 | 4535 | 336 |
| 576 | 20240219 | 112100 | 2301372050 | 4545 | 4525 | 4545 | 4525 | 2413 |
| 577 | 20240219 | 112000 | 2290434200 | 4525 | 4515 | 4525 | 4510 | 2261 |
| 578 | 20240219 | 111900 | 2280219565 | 4515 | 4500 | 4515 | 4500 | 606 |
| 579 | 20240219 | 111800 | 2277486660 | 4500 | 4505 | 4510 | 4500 | 2512 |
| 580 | 20240219 | 111700 | 2266172675 | 4510 | 4510 | 4515 | 4510 | 1196 |
| 581 | 20240219 | 111600 | 2260777745 | 4515 | 4515 | 4515 | 4515 | 3 |
| 582 | 20240219 | 111500 | 2260764200 | 4510 | 4515 | 4515 | 4510 | 761 |
| 583 | 20240219 | 111400 | 2257332085 | 4515 | 4515 | 4515 | 4510 | 227 |
| 584 | 20240219 | 111300 | 2256307535 | 4510 | 4515 | 4515 | 4510 | 599 |
| 585 | 20240219 | 111200 | 2253603535 | 4510 | 4510 | 4510 | 4510 | 844 |
| 586 | 20240219 | 111100 | 2249797095 | 4510 | 4505 | 4510 | 4505 | 1901 |
| 587 | 20240219 | 111000 | 2241226825 | 4510 | 4515 | 4515 | 4510 | 750 |
| 588 | 20240219 | 110900 | 2237844320 | 4510 | 4520 | 4520 | 4510 | 363 |
| 589 | 20240219 | 110800 | 2236205575 | 4515 | 4505 | 4515 | 4505 | 810 |
| 590 | 20240219 | 110700 | 2232548605 | 4505 | 4510 | 4510 | 4505 | 437 |
| 591 | 20240219 | 110600 | 2230578285 | 4515 | 4500 | 4515 | 4500 | 1186 |
| 592 | 20240219 | 110500 | 2225236690 | 4500 | 4495 | 4500 | 4495 | 433 |
| 593 | 20240219 | 110400 | 2223288215 | 4495 | 4500 | 4500 | 4495 | 192 |
| 594 | 20240219 | 110300 | 2222424920 | 4495 | 4500 | 4505 | 4490 | 428 |
| 595 | 20240219 | 110200 | 2220500785 | 4505 | 4510 | 4520 | 4490 | 192 |
| 596 | 20240219 | 110100 | 2219634665 | 4510 | 4525 | 4525 | 4485 | 2046 |
| 597 | 20240219 | 110000 | 2210445260 | 4495 | 4525 | 4535 | 4495 | 1555 |
| 598 | 20240219 | 105900 | 2203428915 | 4525 | 4535 | 4540 | 4520 | 8223 |
| 599 | 20240219 | 105800 | 2166174410 | 4535 | 4525 | 4535 | 4520 | 15286 |
| 600 | 20240219 | 105700 | 2096943200 | 4525 | 4530 | 4530 | 4520 | 5254 |
| 601 | 20240219 | 105600 | 2073188490 | 4535 | 4555 | 4555 | 4535 | 1205 |
| 602 | 20240219 | 105500 | 2067721395 | 4535 | 4540 | 4555 | 4535 | 4104 |
| 603 | 20240219 | 105400 | 2049058305 | 4540 | 4535 | 4555 | 4535 | 6769 |
| 604 | 20240219 | 105300 | 2018292570 | 4525 | 4535 | 4550 | 4520 | 3853 |
| 605 | 20240219 | 105200 | 2000836740 | 4540 | 4565 | 4565 | 4530 | 3678 |
| 606 | 20240219 | 105100 | 1984118445 | 4565 | 4535 | 4570 | 4535 | 16618 |
| 607 | 20240219 | 105000 | 1908432650 | 4535 | 4530 | 4545 | 4525 | 5333 |
| 608 | 20240219 | 104900 | 1884268520 | 4530 | 4520 | 4540 | 4515 | 7854 |
| 609 | 20240219 | 104800 | 1848686765 | 4525 | 4535 | 4535 | 4520 | 2423 |
| 610 | 20240219 | 104700 | 1837718395 | 4535 | 4525 | 4535 | 4520 | 9994 |
| 611 | 20240219 | 104600 | 1792459725 | 4515 | 4505 | 4525 | 4495 | 4364 |
| 612 | 20240219 | 104500 | 1772762245 | 4500 | 4455 | 4500 | 4450 | 8232 |
| 613 | 20240219 | 104400 | 1735845905 | 4465 | 4450 | 4465 | 4450 | 1179 |
| 614 | 20240219 | 104300 | 1730583225 | 4455 | 4450 | 4455 | 4450 | 579 |
| 615 | 20240219 | 104200 | 1728006660 | 4450 | 4445 | 4450 | 4445 | 83 |
| 616 | 20240219 | 104100 | 1727637450 | 4450 | 4450 | 4450 | 4450 | 422 |
| 617 | 20240219 | 104000 | 1725759550 | 4445 | 4450 | 4455 | 4445 | 347 |
| 618 | 20240219 | 103900 | 1724217120 | 4450 | 4450 | 4450 | 4450 | 6 |
| 619 | 20240219 | 103800 | 1724190420 | 4455 | 4450 | 4460 | 4445 | 75 |
| 620 | 20240219 | 103700 | 1723856840 | 4445 | 4445 | 4445 | 4445 | 1350 |
| 621 | 20240219 | 103600 | 1717856090 | 4450 | 4450 | 4460 | 4450 | 614 |
| 622 | 20240219 | 103500 | 1715123730 | 4450 | 4445 | 4450 | 4445 | 343 |
| 623 | 20240219 | 103400 | 1713599060 | 4450 | 4450 | 4450 | 4445 | 4 |
| 624 | 20240219 | 103300 | 1713581265 | 4445 | 4450 | 4450 | 4445 | 1071 |
| 625 | 20240219 | 103200 | 1708815325 | 4450 | 4460 | 4460 | 4450 | 169 |
| 626 | 20240219 | 103100 | 1708063255 | 4450 | 4450 | 4450 | 4450 | 158 |
| 627 | 20240219 | 103000 | 1707360155 | 4450 | 4460 | 4460 | 4450 | 423 |
| 628 | 20240219 | 102900 | 1705476795 | 4450 | 4470 | 4470 | 4450 | 144 |
| 629 | 20240219 | 102800 | 1704834035 | 4470 | 4470 | 4470 | 4470 | 50 |
| 630 | 20240219 | 102700 | 1704610535 | 4470 | 4445 | 4470 | 4445 | 1120 |
| 631 | 20240219 | 102600 | 1699631660 | 4455 | 4465 | 4465 | 4455 | 2372 |
| 632 | 20240219 | 102500 | 1689063320 | 4465 | 4455 | 4465 | 4445 | 289 |
| 633 | 20240219 | 102400 | 1687774550 | 4445 | 4440 | 4445 | 4440 | 43 |
| 634 | 20240219 | 102300 | 1687583625 | 4435 | 4440 | 4450 | 4430 | 679 |
| 635 | 20240219 | 102200 | 1684573825 | 4440 | 4440 | 4440 | 4440 | 1520 |
| 636 | 20240219 | 102100 | 1677825025 | 4445 | 4450 | 4450 | 4445 | 3114 |
| 637 | 20240219 | 102000 | 1663973170 | 4445 | 4435 | 4445 | 4435 | 5949 |
| 638 | 20240219 | 101900 | 1637561625 | 4440 | 4445 | 4450 | 4440 | 2086 |
| 639 | 20240219 | 101800 | 1628297220 | 4450 | 4450 | 4450 | 4450 | 252 |
| 640 | 20240219 | 101700 | 1627175820 | 4450 | 4465 | 4465 | 4450 | 2404 |
| 641 | 20240219 | 101600 | 1616465935 | 4470 | 4475 | 4475 | 4470 | 301 |
| 642 | 20240219 | 101500 | 1615120460 | 4470 | 4470 | 4470 | 4470 | 655 |
| 643 | 20240219 | 101400 | 1612192610 | 4475 | 4480 | 4480 | 4470 | 529 |
| 644 | 20240219 | 101300 | 1609822945 | 4480 | 4460 | 4480 | 4460 | 4735 |
| 645 | 20240219 | 101200 | 1588686780 | 4465 | 4470 | 4480 | 4465 | 307 |
| 646 | 20240219 | 101100 | 1587315310 | 4470 | 4475 | 4480 | 4470 | 590 |
| 647 | 20240219 | 101000 | 1584672655 | 4480 | 4480 | 4490 | 4480 | 999 |
| 648 | 20240219 | 100900 | 1580194570 | 4490 | 4490 | 4490 | 4480 | 440 |
| 649 | 20240219 | 100800 | 1578219230 | 4490 | 4480 | 4490 | 4475 | 2530 |
| 650 | 20240219 | 100700 | 1566881285 | 4480 | 4485 | 4485 | 4480 | 451 |
| 651 | 20240219 | 100600 | 1564859550 | 4485 | 4485 | 4485 | 4470 | 942 |
| 652 | 20240219 | 100500 | 1560642390 | 4475 | 4490 | 4490 | 4475 | 2502 |
| 653 | 20240219 | 100400 | 1549423325 | 4485 | 4495 | 4495 | 4485 | 2123 |
| 654 | 20240219 | 100300 | 1539901055 | 4485 | 4480 | 4500 | 4475 | 1772 |
| 655 | 20240219 | 100200 | 1531957220 | 4500 | 4510 | 4510 | 4470 | 16648 |
| 656 | 20240219 | 100100 | 1457099085 | 4510 | 4505 | 4515 | 4500 | 2973 |
| 657 | 20240219 | 100000 | 1443705475 | 4520 | 4515 | 4520 | 4500 | 6307 |
| 658 | 20240219 | 095900 | 1415262620 | 4515 | 4535 | 4540 | 4515 | 6488 |
| 659 | 20240219 | 095800 | 1385883510 | 4535 | 4530 | 4560 | 4510 | 47301 |
| 660 | 20240219 | 095700 | 1170856040 | 4530 | 4490 | 4530 | 4490 | 15839 |
| 661 | 20240219 | 095600 | 1099277245 | 4495 | 4495 | 4505 | 4480 | 18864 |
| 662 | 20240219 | 095500 | 1014410885 | 4495 | 4480 | 4500 | 4470 | 11659 |
| 663 | 20240219 | 095400 | 962041350 | 4480 | 4475 | 4490 | 4470 | 6928 |
| 664 | 20240219 | 095300 | 931020175 | 4475 | 4455 | 4475 | 4450 | 1642 |
| 665 | 20240219 | 095200 | 923691520 | 4455 | 4480 | 4480 | 4455 | 3228 |
| 666 | 20240219 | 095100 | 909260875 | 4480 | 4450 | 4485 | 4445 | 25236 |
| 667 | 20240219 | 095000 | 796499580 | 4445 | 4445 | 4450 | 4445 | 2647 |
| 668 | 20240219 | 094900 | 784731395 | 4445 | 4445 | 4445 | 4435 | 4762 |
| 669 | 20240219 | 094800 | 763565505 | 4445 | 4425 | 4445 | 4425 | 9549 |
| 670 | 20240219 | 094700 | 721227730 | 4430 | 4425 | 4430 | 4425 | 425 |
| 671 | 20240219 | 094600 | 719347100 | 4425 | 4415 | 4430 | 4415 | 1603 |
| 672 | 20240219 | 094500 | 712256525 | 4410 | 4410 | 4410 | 4400 | 1234 |
| 673 | 20240219 | 094400 | 706816235 | 4410 | 4400 | 4410 | 4395 | 844 |
| 674 | 20240219 | 094300 | 703101045 | 4400 | 4405 | 4410 | 4400 | 1246 |
| 675 | 20240219 | 094200 | 697618265 | 4410 | 4410 | 4415 | 4400 | 1468 |
| 676 | 20240219 | 094100 | 691157025 | 4420 | 4410 | 4420 | 4410 | 513 |
| 677 | 20240219 | 094000 | 688894675 | 4410 | 4430 | 4430 | 4410 | 1021 |
| 678 | 20240219 | 093900 | 684386380 | 4425 | 4430 | 4435 | 4425 | 1289 |
| 679 | 20240219 | 093800 | 678679340 | 4430 | 4440 | 4440 | 4430 | 1074 |
| 680 | 20240219 | 093700 | 673919530 | 4440 | 4415 | 4440 | 4415 | 1635 |
| 681 | 20240219 | 093600 | 666673165 | 4415 | 4430 | 4430 | 4415 | 897 |
| 682 | 20240219 | 093500 | 662708710 | 4430 | 4435 | 4435 | 4405 | 6157 |
| 683 | 20240219 | 093400 | 635463080 | 4435 | 4435 | 4435 | 4430 | 1177 |
| 684 | 20240219 | 093300 | 630245480 | 4430 | 4435 | 4440 | 4425 | 1428 |
| 685 | 20240219 | 093200 | 623914280 | 4435 | 4425 | 4435 | 4425 | 4808 |
| 686 | 20240219 | 093100 | 602608220 | 4430 | 4410 | 4430 | 4410 | 1715 |
| 687 | 20240219 | 093000 | 595027050 | 4415 | 4400 | 4415 | 4400 | 737 |
| 688 | 20240219 | 092900 | 591775490 | 4415 | 4405 | 4420 | 4400 | 1435 |
| 689 | 20240219 | 092800 | 585457385 | 4405 | 4405 | 4405 | 4405 | 833 |
| 690 | 20240219 | 092700 | 581788020 | 4420 | 4420 | 4420 | 4400 | 890 |
| 691 | 20240219 | 092600 | 577859430 | 4420 | 4400 | 4420 | 4400 | 749 |
| 692 | 20240219 | 092500 | 574552270 | 4400 | 4415 | 4420 | 4400 | 1330 |
| 693 | 20240219 | 092400 | 568694480 | 4420 | 4410 | 4420 | 4400 | 1745 |
| 694 | 20240219 | 092300 | 560994410 | 4375 | 4425 | 4435 | 4375 | 2862 |
| 695 | 20240219 | 092200 | 548357185 | 4425 | 4375 | 4425 | 4375 | 9759 |
| 696 | 20240219 | 092100 | 505343935 | 4375 | 4370 | 4375 | 4370 | 27 |
| 697 | 20240219 | 092000 | 505225940 | 4360 | 4360 | 4375 | 4360 | 1241 |
| 698 | 20240219 | 091900 | 499812975 | 4360 | 4355 | 4360 | 4350 | 884 |
| 699 | 20240219 | 091800 | 495964465 | 4360 | 4380 | 4380 | 4360 | 326 |
| 700 | 20240219 | 091700 | 494543085 | 4360 | 4375 | 4380 | 4350 | 5129 |
| 701 | 20240219 | 091600 | 472193055 | 4375 | 4370 | 4375 | 4355 | 1934 |
| 702 | 20240219 | 091500 | 463760230 | 4380 | 4385 | 4395 | 4360 | 2840 |
| 703 | 20240219 | 091400 | 451328610 | 4390 | 4390 | 4390 | 4385 | 77 |
| 704 | 20240219 | 091300 | 450990590 | 4390 | 4375 | 4415 | 4365 | 10034 |
| 705 | 20240219 | 091200 | 406952635 | 4390 | 4390 | 4390 | 4375 | 240 |
| 706 | 20240219 | 091100 | 405901000 | 4385 | 4375 | 4390 | 4360 | 1464 |
| 707 | 20240219 | 091000 | 399496220 | 4375 | 4350 | 4380 | 4345 | 3282 |
| 708 | 20240219 | 090900 | 385206925 | 4355 | 4365 | 4365 | 4350 | 3562 |
| 709 | 20240219 | 090800 | 369680575 | 4365 | 4395 | 4395 | 4365 | 1498 |
| 710 | 20240219 | 090700 | 363135340 | 4380 | 4400 | 4400 | 4380 | 1134 |
| 711 | 20240219 | 090600 | 358160005 | 4380 | 4380 | 4380 | 4370 | 3373 |
| 712 | 20240219 | 090500 | 343396505 | 4380 | 4390 | 4410 | 4380 | 4261 |
| 713 | 20240219 | 090400 | 324659825 | 4390 | 4415 | 4415 | 4390 | 4472 |
| 714 | 20240219 | 090300 | 304991760 | 4415 | 4425 | 4445 | 4405 | 5597 |
| 715 | 20240219 | 090200 | 280208900 | 4405 | 4415 | 4450 | 4400 | 13990 |
| 716 | 20240219 | 090100 | 218293075 | 4440 | 4305 | 4460 | 4280 | 34712 |
| 717 | 20240219 | 090000 | 66649360 | 4300 | 4305 | 4310 | 4285 | 11168 |