34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 195100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 8434 |
| 3 | 20240219 | 195000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 4 | 20240219 | 194900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 5 | 20240219 | 194800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 6 | 20240219 | 194700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 7 | 20240219 | 194600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 8 | 20240219 | 194500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 9 | 20240219 | 194400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 10 | 20240219 | 194300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 11 | 20240219 | 194200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 12 | 20240219 | 194100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 13 | 20240219 | 194000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 14 | 20240219 | 193900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 15 | 20240219 | 193800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 16 | 20240219 | 193700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 17 | 20240219 | 193600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 18 | 20240219 | 193500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 19 | 20240219 | 193400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 20 | 20240219 | 193300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 21 | 20240219 | 193200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 22 | 20240219 | 193100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 23 | 20240219 | 193000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 24 | 20240219 | 192900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 25 | 20240219 | 192800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 26 | 20240219 | 192700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 27 | 20240219 | 192600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 28 | 20240219 | 192500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 29 | 20240219 | 192400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 30 | 20240219 | 192300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 31 | 20240219 | 192200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 32 | 20240219 | 192100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 8434 |
| 33 | 20240219 | 192000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 34 | 20240219 | 191900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 35 | 20240219 | 191800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 36 | 20240219 | 191700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 37 | 20240219 | 191600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 38 | 20240219 | 191500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 39 | 20240219 | 191400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 40 | 20240219 | 191300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 41 | 20240219 | 191200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 42 | 20240219 | 191100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 43 | 20240219 | 191000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 44 | 20240219 | 190900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 45 | 20240219 | 190800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 46 | 20240219 | 190700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 47 | 20240219 | 190600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 48 | 20240219 | 190500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 49 | 20240219 | 190400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 50 | 20240219 | 190300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 51 | 20240219 | 190200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 52 | 20240219 | 190100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 53 | 20240219 | 190000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 54 | 20240219 | 185900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 55 | 20240219 | 185800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 56 | 20240219 | 185700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 57 | 20240219 | 185600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 58 | 20240219 | 185500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 59 | 20240219 | 185400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 60 | 20240219 | 185300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 61 | 20240219 | 185200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 62 | 20240219 | 185100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 8434 |
| 63 | 20240219 | 185000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 64 | 20240219 | 184900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 65 | 20240219 | 184800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 66 | 20240219 | 184700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 67 | 20240219 | 184600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 68 | 20240219 | 184500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 69 | 20240219 | 184400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 70 | 20240219 | 184300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 71 | 20240219 | 184200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 72 | 20240219 | 184100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 73 | 20240219 | 184000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 74 | 20240219 | 183900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 75 | 20240219 | 183800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 76 | 20240219 | 183700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 77 | 20240219 | 183600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 78 | 20240219 | 183500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 79 | 20240219 | 183400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 80 | 20240219 | 183300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 81 | 20240219 | 183200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 82 | 20240219 | 183100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 83 | 20240219 | 183000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 84 | 20240219 | 182900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 85 | 20240219 | 182800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 86 | 20240219 | 182700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 87 | 20240219 | 182600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 88 | 20240219 | 182500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 89 | 20240219 | 182400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 90 | 20240219 | 182300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 91 | 20240219 | 182200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 92 | 20240219 | 182100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 8434 |
| 93 | 20240219 | 182000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 94 | 20240219 | 181900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 95 | 20240219 | 181800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 96 | 20240219 | 181700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 97 | 20240219 | 181600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 98 | 20240219 | 181500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 99 | 20240219 | 181400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 100 | 20240219 | 181300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 101 | 20240219 | 181200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 102 | 20240219 | 181100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 103 | 20240219 | 181000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 104 | 20240219 | 180900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 105 | 20240219 | 180800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 106 | 20240219 | 180700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 107 | 20240219 | 180600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 108 | 20240219 | 180500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 109 | 20240219 | 180400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 110 | 20240219 | 180300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 111 | 20240219 | 180200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 112 | 20240219 | 180100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 113 | 20240219 | 180000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 114 | 20240219 | 175900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 115 | 20240219 | 175800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 116 | 20240219 | 175700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 117 | 20240219 | 175600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 118 | 20240219 | 175500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 119 | 20240219 | 175400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 120 | 20240219 | 175300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 121 | 20240219 | 175200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 122 | 20240219 | 175100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 8434 |
| 123 | 20240219 | 175000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 124 | 20240219 | 174900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 125 | 20240219 | 174800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 126 | 20240219 | 174700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 127 | 20240219 | 174600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 128 | 20240219 | 174500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 129 | 20240219 | 174400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 130 | 20240219 | 174300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 131 | 20240219 | 174200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 132 | 20240219 | 174100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 133 | 20240219 | 174000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 134 | 20240219 | 173900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 135 | 20240219 | 173800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 136 | 20240219 | 173700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 137 | 20240219 | 173600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 138 | 20240219 | 173500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 139 | 20240219 | 173400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 140 | 20240219 | 173300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 141 | 20240219 | 173200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 142 | 20240219 | 173100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 143 | 20240219 | 173000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 144 | 20240219 | 172900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 145 | 20240219 | 172800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 146 | 20240219 | 172700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 147 | 20240219 | 172600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 148 | 20240219 | 172500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 149 | 20240219 | 172400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 150 | 20240219 | 172300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 151 | 20240219 | 172200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 152 | 20240219 | 172100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 8434 |
| 153 | 20240219 | 172000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 154 | 20240219 | 171900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 155 | 20240219 | 171800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 156 | 20240219 | 171700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 157 | 20240219 | 171600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 158 | 20240219 | 171500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 159 | 20240219 | 171400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 160 | 20240219 | 171300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 161 | 20240219 | 171200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 162 | 20240219 | 171100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 163 | 20240219 | 171000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 164 | 20240219 | 170900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 165 | 20240219 | 170800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 166 | 20240219 | 170700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 167 | 20240219 | 170600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 168 | 20240219 | 170500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 169 | 20240219 | 170400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 170 | 20240219 | 170300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 171 | 20240219 | 170200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 172 | 20240219 | 170100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 173 | 20240219 | 170000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 174 | 20240219 | 165900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 175 | 20240219 | 165800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 176 | 20240219 | 165700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 177 | 20240219 | 165600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 178 | 20240219 | 165500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 179 | 20240219 | 165400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 180 | 20240219 | 165300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 181 | 20240219 | 165200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 182 | 20240219 | 165100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 8434 |
| 183 | 20240219 | 165000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 184 | 20240219 | 164900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20240219 | 164800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20240219 | 164700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20240219 | 164600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20240219 | 164500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20240219 | 164400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20240219 | 164300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20240219 | 164200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20240219 | 164100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20240219 | 164000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20240219 | 163900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 195 | 20240219 | 163800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20240219 | 163700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20240219 | 163600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20240219 | 163500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20240219 | 163400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20240219 | 163300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20240219 | 163200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20240219 | 163100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20240219 | 163000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20240219 | 162900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20240219 | 162800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20240219 | 162700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20240219 | 162600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 208 | 20240219 | 162500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20240219 | 162400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20240219 | 162300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20240219 | 162200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20240219 | 162100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 8434 |
| 213 | 20240219 | 162000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20240219 | 161900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20240219 | 161800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20240219 | 161700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 217 | 20240219 | 161600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20240219 | 161500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 219 | 20240219 | 161400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 220 | 20240219 | 161300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 221 | 20240219 | 161200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 222 | 20240219 | 161100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 223 | 20240219 | 161000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 224 | 20240219 | 160900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 225 | 20240219 | 160800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 226 | 20240219 | 160700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 227 | 20240219 | 160600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 228 | 20240219 | 160500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 229 | 20240219 | 160400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 230 | 20240219 | 160300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 231 | 20240219 | 160200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 232 | 20240219 | 160100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 233 | 20240219 | 160000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 234 | 20240219 | 155900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 235 | 20240219 | 155800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 236 | 20240219 | 155700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 237 | 20240219 | 155600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 238 | 20240219 | 155500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 239 | 20240219 | 155400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 240 | 20240219 | 155300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 241 | 20240219 | 155200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 242 | 20240219 | 155100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 8434 |
| 243 | 20240219 | 155000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 244 | 20240219 | 154900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 245 | 20240219 | 154800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 246 | 20240219 | 154700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 247 | 20240219 | 154600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 248 | 20240219 | 154500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 249 | 20240219 | 154400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 250 | 20240219 | 154300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 251 | 20240219 | 154200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 252 | 20240219 | 154100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 253 | 20240219 | 154000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 254 | 20240219 | 153900 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 255 | 20240219 | 153800 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 256 | 20240219 | 153700 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 257 | 20240219 | 153600 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 258 | 20240219 | 153500 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 259 | 20240219 | 153400 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 260 | 20240219 | 153300 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 261 | 20240219 | 153200 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 262 | 20240219 | 153100 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 263 | 20240219 | 153000 | 5360130500 | 39850 | 39850 | 39850 | 39850 | 8434 |
| 264 | 20240219 | 152900 | 5024035600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 265 | 20240219 | 152800 | 5024035600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 266 | 20240219 | 152700 | 5024035600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 267 | 20240219 | 152600 | 5024035600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 268 | 20240219 | 152500 | 5024035600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 269 | 20240219 | 152400 | 5024035600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 270 | 20240219 | 152300 | 5024035600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 271 | 20240219 | 152200 | 5024035600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 272 | 20240219 | 152100 | 5024035600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 273 | 20240219 | 152000 | 5024035600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 274 | 20240219 | 151900 | 5024035600 | 39850 | 39800 | 39850 | 39750 | 1101 |
| 275 | 20240219 | 151800 | 4980201700 | 39750 | 39750 | 39850 | 39750 | 340 |
| 276 | 20240219 | 151700 | 4966672950 | 39750 | 39800 | 39850 | 39750 | 139 |
| 277 | 20240219 | 151600 | 4961142150 | 39800 | 39800 | 39850 | 39750 | 54 |
| 278 | 20240219 | 151500 | 4958991900 | 39800 | 39800 | 39850 | 39750 | 111 |
| 279 | 20240219 | 151400 | 4954574350 | 39900 | 39850 | 39900 | 39800 | 111 |
| 280 | 20240219 | 151300 | 4950149650 | 39850 | 39800 | 39900 | 39800 | 71 |
| 281 | 20240219 | 151200 | 4947321100 | 39800 | 39900 | 39900 | 39750 | 228 |
| 282 | 20240219 | 151100 | 4938238100 | 39850 | 39850 | 39900 | 39750 | 140 |
| 283 | 20240219 | 151000 | 4932663700 | 39900 | 39850 | 39900 | 39850 | 161 |
| 284 | 20240219 | 150900 | 4926245300 | 39850 | 39800 | 39900 | 39800 | 77 |
| 285 | 20240219 | 150800 | 4923176200 | 39800 | 39850 | 39900 | 39800 | 303 |
| 286 | 20240219 | 150700 | 4911100250 | 39850 | 39850 | 39900 | 39850 | 164 |
| 287 | 20240219 | 150600 | 4904562350 | 39900 | 39750 | 39900 | 39750 | 794 |
| 288 | 20240219 | 150500 | 4872897400 | 39850 | 39850 | 39950 | 39700 | 6413 |
| 289 | 20240219 | 150400 | 4616987200 | 39750 | 39750 | 39850 | 39700 | 1751 |
| 290 | 20240219 | 150300 | 4547312050 | 39700 | 39750 | 39800 | 39650 | 170 |
| 291 | 20240219 | 150200 | 4540553800 | 39650 | 39700 | 39700 | 39650 | 121 |
| 292 | 20240219 | 150100 | 4535751600 | 39650 | 39800 | 39800 | 39650 | 1204 |
| 293 | 20240219 | 150000 | 4487943250 | 39750 | 39750 | 39800 | 39700 | 291 |
| 294 | 20240219 | 145900 | 4476376100 | 39750 | 39750 | 39800 | 39700 | 102 |
| 295 | 20240219 | 145800 | 4472323700 | 39750 | 39800 | 39800 | 39700 | 229 |
| 296 | 20240219 | 145700 | 4463218700 | 39800 | 39750 | 39800 | 39750 | 97 |
| 297 | 20240219 | 145600 | 4459361400 | 39800 | 39700 | 39800 | 39700 | 210 |
| 298 | 20240219 | 145500 | 4451018750 | 39800 | 39750 | 39800 | 39700 | 187 |
| 299 | 20240219 | 145400 | 4443583800 | 39750 | 39750 | 39800 | 39750 | 159 |
| 300 | 20240219 | 145300 | 4437262000 | 39750 | 39800 | 39850 | 39700 | 354 |
| 301 | 20240219 | 145200 | 4423174050 | 39800 | 39750 | 39850 | 39700 | 207 |
| 302 | 20240219 | 145100 | 4414942850 | 39700 | 39750 | 39800 | 39700 | 240 |
| 303 | 20240219 | 145000 | 4405402500 | 39800 | 39750 | 39800 | 39700 | 248 |
| 304 | 20240219 | 144900 | 4395546900 | 39700 | 39750 | 39800 | 39700 | 145 |
| 305 | 20240219 | 144800 | 4389784500 | 39800 | 39750 | 39800 | 39750 | 262 |
| 306 | 20240219 | 144700 | 4379368300 | 39700 | 39750 | 39800 | 39700 | 183 |
| 307 | 20240219 | 144600 | 4372097600 | 39700 | 39750 | 39850 | 39700 | 219 |
| 308 | 20240219 | 144500 | 4363388200 | 39750 | 39800 | 39800 | 39750 | 89 |
| 309 | 20240219 | 144400 | 4359848000 | 39850 | 39800 | 39850 | 39750 | 142 |
| 310 | 20240219 | 144300 | 4354199500 | 39750 | 39800 | 39850 | 39750 | 206 |
| 311 | 20240219 | 144200 | 4346003050 | 39800 | 39800 | 39800 | 39750 | 260 |
| 312 | 20240219 | 144100 | 4335663200 | 39800 | 39800 | 39800 | 39750 | 55 |
| 313 | 20240219 | 144000 | 4333474300 | 39750 | 39850 | 39850 | 39750 | 344 |
| 314 | 20240219 | 143900 | 4319783300 | 39850 | 39800 | 39850 | 39750 | 197 |
| 315 | 20240219 | 143800 | 4311945200 | 39850 | 39800 | 39850 | 39750 | 249 |
| 316 | 20240219 | 143700 | 4302032900 | 39800 | 39800 | 39850 | 39750 | 147 |
| 317 | 20240219 | 143600 | 4296179750 | 39800 | 39750 | 39850 | 39750 | 181 |
| 318 | 20240219 | 143500 | 4288979950 | 39800 | 39800 | 39900 | 39750 | 287 |
| 319 | 20240219 | 143400 | 4277543200 | 39800 | 39800 | 39850 | 39750 | 272 |
| 320 | 20240219 | 143300 | 4266718100 | 39800 | 39750 | 39850 | 39750 | 171 |
| 321 | 20240219 | 143200 | 4259911800 | 39800 | 39800 | 39850 | 39750 | 173 |
| 322 | 20240219 | 143100 | 4253028950 | 39800 | 39800 | 39800 | 39750 | 158 |
| 323 | 20240219 | 143000 | 4246740650 | 39750 | 39750 | 39800 | 39750 | 198 |
| 324 | 20240219 | 142900 | 4238868400 | 39750 | 39750 | 39800 | 39750 | 277 |
| 325 | 20240219 | 142800 | 4227845150 | 39750 | 39800 | 39800 | 39750 | 177 |
| 326 | 20240219 | 142700 | 4220801250 | 39850 | 39800 | 39850 | 39750 | 276 |
| 327 | 20240219 | 142600 | 4209818500 | 39800 | 39800 | 39800 | 39750 | 414 |
| 328 | 20240219 | 142500 | 4193344000 | 39850 | 39800 | 39850 | 39750 | 176 |
| 329 | 20240219 | 142400 | 4186338800 | 39800 | 39800 | 39850 | 39750 | 227 |
| 330 | 20240219 | 142300 | 4177301600 | 39800 | 39850 | 39900 | 39750 | 751 |
| 331 | 20240219 | 142200 | 4147409750 | 39850 | 39850 | 39850 | 39800 | 271 |
| 332 | 20240219 | 142100 | 4136618250 | 39800 | 39800 | 39900 | 39800 | 419 |
| 333 | 20240219 | 142000 | 4119913300 | 39850 | 39850 | 39900 | 39800 | 285 |
| 334 | 20240219 | 141900 | 4108559650 | 39850 | 39900 | 39900 | 39850 | 170 |
| 335 | 20240219 | 141800 | 4101782550 | 39900 | 39850 | 39900 | 39850 | 335 |
| 336 | 20240219 | 141700 | 4088426050 | 39850 | 39950 | 39950 | 39850 | 335 |
| 337 | 20240219 | 141600 | 4075059300 | 39900 | 39900 | 39950 | 39900 | 227 |
| 338 | 20240219 | 141500 | 4065999900 | 39900 | 39900 | 39950 | 39900 | 279 |
| 339 | 20240219 | 141400 | 4054865400 | 39900 | 39950 | 39950 | 39900 | 170 |
| 340 | 20240219 | 141300 | 4048079900 | 39900 | 39950 | 39950 | 39900 | 373 |
| 341 | 20240219 | 141200 | 4033185500 | 40000 | 39950 | 40000 | 39900 | 185 |
| 342 | 20240219 | 141100 | 4025794350 | 40000 | 39950 | 40000 | 39900 | 262 |
| 343 | 20240219 | 141000 | 4015331600 | 39950 | 40000 | 40100 | 39900 | 343 |
| 344 | 20240219 | 140900 | 4001606350 | 40000 | 39950 | 40050 | 39900 | 986 |
| 345 | 20240219 | 140800 | 3962170750 | 39900 | 39950 | 40000 | 39850 | 222 |
| 346 | 20240219 | 140700 | 3953304800 | 39950 | 39950 | 40000 | 39850 | 252 |
| 347 | 20240219 | 140600 | 3943238250 | 39950 | 39950 | 40000 | 39850 | 240 |
| 348 | 20240219 | 140500 | 3933652550 | 39950 | 39950 | 40000 | 39950 | 277 |
| 349 | 20240219 | 140400 | 3922583400 | 39950 | 39900 | 39950 | 39900 | 315 |
| 350 | 20240219 | 140300 | 3910005950 | 39900 | 39900 | 39950 | 39850 | 235 |
| 351 | 20240219 | 140200 | 3900625500 | 39900 | 39950 | 39950 | 39900 | 64 |
| 352 | 20240219 | 140100 | 3898069650 | 39950 | 39900 | 39950 | 39900 | 284 |
| 353 | 20240219 | 140000 | 3886733300 | 39900 | 39850 | 39950 | 39850 | 150 |
| 354 | 20240219 | 135900 | 3880746700 | 39900 | 39850 | 39950 | 39850 | 575 |
| 355 | 20240219 | 135800 | 3857802500 | 39850 | 39900 | 39950 | 39850 | 222 |
| 356 | 20240219 | 135700 | 3848945300 | 39900 | 39900 | 39900 | 39850 | 273 |
| 357 | 20240219 | 135600 | 3838064250 | 39900 | 39950 | 39950 | 39850 | 132 |
| 358 | 20240219 | 135500 | 3832799450 | 39950 | 39850 | 40000 | 39850 | 1188 |
| 359 | 20240219 | 135400 | 3785311950 | 39900 | 39850 | 40000 | 39850 | 1118 |
| 360 | 20240219 | 135300 | 3740667100 | 39950 | 39950 | 39950 | 39850 | 292 |
| 361 | 20240219 | 135200 | 3729013600 | 39950 | 39900 | 39950 | 39850 | 263 |
| 362 | 20240219 | 135100 | 3718510600 | 39900 | 39850 | 39900 | 39800 | 255 |
| 363 | 20240219 | 135000 | 3708343800 | 39850 | 39950 | 39950 | 39800 | 192 |
| 364 | 20240219 | 134900 | 3700688900 | 39950 | 39900 | 39950 | 39850 | 189 |
| 365 | 20240219 | 134800 | 3693154200 | 39900 | 39900 | 39900 | 39850 | 145 |
| 366 | 20240219 | 134700 | 3687372850 | 39900 | 39950 | 39950 | 39850 | 112 |
| 367 | 20240219 | 134600 | 3682903300 | 39900 | 39900 | 39950 | 39900 | 321 |
| 368 | 20240219 | 134500 | 3670093850 | 39850 | 39850 | 39900 | 39850 | 143 |
| 369 | 20240219 | 134400 | 3664390450 | 39900 | 39850 | 39900 | 39850 | 867 |
| 370 | 20240219 | 134300 | 3629824500 | 39900 | 39850 | 39900 | 39850 | 235 |
| 371 | 20240219 | 134200 | 3620457350 | 39900 | 39850 | 39900 | 39850 | 205 |
| 372 | 20240219 | 134100 | 3612285100 | 39850 | 39850 | 39900 | 39850 | 223 |
| 373 | 20240219 | 134000 | 3603396000 | 39850 | 39800 | 39900 | 39800 | 118 |
| 374 | 20240219 | 133900 | 3598693400 | 39850 | 39850 | 39850 | 39800 | 198 |
| 375 | 20240219 | 133800 | 3590808700 | 39850 | 39850 | 39900 | 39800 | 151 |
| 376 | 20240219 | 133700 | 3584791700 | 39800 | 39800 | 39900 | 39800 | 446 |
| 377 | 20240219 | 133600 | 3567004650 | 39800 | 39800 | 39900 | 39800 | 90 |
| 378 | 20240219 | 133500 | 3563419600 | 39800 | 39850 | 39850 | 39800 | 181 |
| 379 | 20240219 | 133400 | 3556210550 | 39800 | 39800 | 39850 | 39750 | 215 |
| 380 | 20240219 | 133300 | 3547657800 | 39800 | 39750 | 39900 | 39750 | 75 |
| 381 | 20240219 | 133200 | 3544669600 | 39800 | 39800 | 39850 | 39800 | 428 |
| 382 | 20240219 | 133100 | 3527623400 | 39850 | 39850 | 39850 | 39750 | 136 |
| 383 | 20240219 | 133000 | 3522207600 | 39750 | 39850 | 39850 | 39750 | 161 |
| 384 | 20240219 | 132900 | 3515798950 | 39800 | 39800 | 39850 | 39800 | 167 |
| 385 | 20240219 | 132800 | 3509150800 | 39800 | 39800 | 39850 | 39800 | 175 |
| 386 | 20240219 | 132700 | 3502182650 | 39800 | 39800 | 39850 | 39750 | 277 |
| 387 | 20240219 | 132600 | 3491148050 | 39800 | 39800 | 39850 | 39800 | 200 |
| 388 | 20240219 | 132500 | 3483185650 | 39850 | 39850 | 39850 | 39800 | 252 |
| 389 | 20240219 | 132400 | 3473154750 | 39850 | 39750 | 39900 | 39750 | 158 |
| 390 | 20240219 | 132300 | 3466864300 | 39800 | 39800 | 39850 | 39800 | 198 |
| 391 | 20240219 | 132200 | 3458981300 | 39850 | 39800 | 39850 | 39800 | 112 |
| 392 | 20240219 | 132100 | 3454520650 | 39850 | 39850 | 39900 | 39800 | 205 |
| 393 | 20240219 | 132000 | 3446357850 | 39900 | 39850 | 39900 | 39800 | 118 |
| 394 | 20240219 | 131900 | 3441658550 | 39800 | 39800 | 39900 | 39800 | 310 |
| 395 | 20240219 | 131800 | 3429314400 | 39750 | 39750 | 39900 | 39750 | 156 |
| 396 | 20240219 | 131700 | 3423105450 | 39800 | 39800 | 39850 | 39750 | 216 |
| 397 | 20240219 | 131600 | 3414507600 | 39800 | 39850 | 39850 | 39750 | 169 |
| 398 | 20240219 | 131500 | 3407780500 | 39900 | 39800 | 39900 | 39750 | 139 |
| 399 | 20240219 | 131400 | 3402244950 | 39850 | 39750 | 39850 | 39750 | 204 |
| 400 | 20240219 | 131300 | 3394124100 | 39800 | 39800 | 39850 | 39800 | 167 |
| 401 | 20240219 | 131200 | 3387475850 | 39750 | 39800 | 39850 | 39750 | 242 |
| 402 | 20240219 | 131100 | 3377845800 | 39850 | 39800 | 39850 | 39800 | 32 |
| 403 | 20240219 | 131000 | 3376571050 | 39800 | 39800 | 39850 | 39750 | 277 |
| 404 | 20240219 | 130900 | 3365546100 | 39850 | 39850 | 39850 | 39750 | 103 |
| 405 | 20240219 | 130800 | 3361449650 | 39850 | 39750 | 39850 | 39750 | 168 |
| 406 | 20240219 | 130700 | 3354764100 | 39750 | 39750 | 39850 | 39750 | 182 |
| 407 | 20240219 | 130600 | 3347521600 | 39750 | 39800 | 39800 | 39750 | 159 |
| 408 | 20240219 | 130500 | 3341195500 | 39800 | 39800 | 39850 | 39800 | 115 |
| 409 | 20240219 | 130400 | 3336618150 | 39900 | 39800 | 39900 | 39750 | 600 |
| 410 | 20240219 | 130300 | 3312713000 | 39800 | 39800 | 39800 | 39800 | 35 |
| 411 | 20240219 | 130200 | 3311320000 | 39800 | 39750 | 39800 | 39750 | 162 |
| 412 | 20240219 | 130100 | 3304878250 | 39750 | 39750 | 39750 | 39750 | 20 |
| 413 | 20240219 | 130000 | 3304083250 | 39800 | 39800 | 39800 | 39750 | 108 |
| 414 | 20240219 | 125900 | 3299785950 | 39750 | 39800 | 39800 | 39750 | 42 |
| 415 | 20240219 | 125800 | 3298115200 | 39800 | 39800 | 39850 | 39750 | 50 |
| 416 | 20240219 | 125700 | 3296125050 | 39800 | 39750 | 39850 | 39750 | 71 |
| 417 | 20240219 | 125600 | 3293301800 | 39850 | 39750 | 39850 | 39750 | 627 |
| 418 | 20240219 | 125500 | 3268355600 | 39750 | 39750 | 39800 | 39750 | 160 |
| 419 | 20240219 | 125400 | 3261990650 | 39800 | 39800 | 39800 | 39800 | 57 |
| 420 | 20240219 | 125300 | 3259722050 | 39800 | 39800 | 39800 | 39750 | 83 |
| 421 | 20240219 | 125200 | 3256419000 | 39800 | 39800 | 39850 | 39800 | 79 |
| 422 | 20240219 | 125100 | 3253274500 | 39800 | 39800 | 39800 | 39800 | 74 |
| 423 | 20240219 | 125000 | 3250329300 | 39850 | 39850 | 39850 | 39800 | 70 |
| 424 | 20240219 | 124900 | 3247540450 | 39900 | 39800 | 39900 | 39750 | 1009 |
| 425 | 20240219 | 124800 | 3207325200 | 39800 | 39750 | 39850 | 39750 | 217 |
| 426 | 20240219 | 124700 | 3198690550 | 39800 | 39800 | 39800 | 39800 | 60 |
| 427 | 20240219 | 124600 | 3196302550 | 39800 | 39800 | 39850 | 39750 | 119 |
| 428 | 20240219 | 124500 | 3191569000 | 39750 | 39800 | 39850 | 39750 | 346 |
| 429 | 20240219 | 124400 | 3177804150 | 39800 | 39800 | 39850 | 39800 | 153 |
| 430 | 20240219 | 124300 | 3171714600 | 39800 | 39800 | 39800 | 39800 | 338 |
| 431 | 20240219 | 124200 | 3158262200 | 39800 | 39850 | 39900 | 39800 | 70 |
| 432 | 20240219 | 124100 | 3155473700 | 39850 | 39850 | 39900 | 39800 | 205 |
| 433 | 20240219 | 124000 | 3147304350 | 39850 | 39850 | 39850 | 39800 | 65 |
| 434 | 20240219 | 123900 | 3144714450 | 39850 | 39800 | 39850 | 39800 | 331 |
| 435 | 20240219 | 123800 | 3131537450 | 39750 | 39850 | 39850 | 39750 | 165 |
| 436 | 20240219 | 123700 | 3124968000 | 39850 | 39850 | 39850 | 39850 | 122 |
| 437 | 20240219 | 123600 | 3120106300 | 39850 | 39850 | 39900 | 39850 | 28 |
| 438 | 20240219 | 123500 | 3118989500 | 39850 | 39850 | 39900 | 39850 | 75 |
| 439 | 20240219 | 123400 | 3116000650 | 39850 | 39850 | 39850 | 39850 | 317 |
| 440 | 20240219 | 123300 | 3103368200 | 39850 | 39850 | 39850 | 39850 | 49 |
| 441 | 20240219 | 123200 | 3101415550 | 39850 | 39850 | 39850 | 39850 | 306 |
| 442 | 20240219 | 123100 | 3089221450 | 39850 | 39900 | 39900 | 39850 | 172 |
| 443 | 20240219 | 123000 | 3082361650 | 39900 | 39750 | 39900 | 39700 | 2104 |
| 444 | 20240219 | 122900 | 2998626750 | 39800 | 39900 | 40100 | 39700 | 9643 |
| 445 | 20240219 | 122800 | 2612445450 | 39900 | 39700 | 39900 | 39650 | 2587 |
| 446 | 20240219 | 122700 | 2509434400 | 39650 | 39650 | 39650 | 39650 | 112 |
| 447 | 20240219 | 122600 | 2504993600 | 39650 | 39650 | 39650 | 39650 | 1776 |
| 448 | 20240219 | 122500 | 2434575200 | 39650 | 39650 | 39700 | 39650 | 162 |
| 449 | 20240219 | 122400 | 2428146800 | 39650 | 39650 | 39700 | 39650 | 108 |
| 450 | 20240219 | 122300 | 2423861100 | 39650 | 39650 | 39650 | 39650 | 145 |
| 451 | 20240219 | 122200 | 2418111850 | 39650 | 39700 | 39700 | 39650 | 25 |
| 452 | 20240219 | 122100 | 2417120300 | 39700 | 39700 | 39700 | 39650 | 281 |
| 453 | 20240219 | 122000 | 2405971350 | 39650 | 39700 | 39700 | 39650 | 54 |
| 454 | 20240219 | 121900 | 2403829800 | 39650 | 39700 | 39700 | 39650 | 138 |
| 455 | 20240219 | 121800 | 2398351800 | 39700 | 39700 | 39700 | 39700 | 31 |
| 456 | 20240219 | 121700 | 2397121100 | 39700 | 39700 | 39700 | 39650 | 181 |
| 457 | 20240219 | 121600 | 2389936950 | 39700 | 39700 | 39700 | 39700 | 52 |
| 458 | 20240219 | 121500 | 2387872550 | 39700 | 39750 | 39750 | 39650 | 179 |
| 459 | 20240219 | 121400 | 2380767000 | 39700 | 39700 | 39700 | 39700 | 317 |
| 460 | 20240219 | 121300 | 2368182100 | 39700 | 39700 | 39750 | 39700 | 104 |
| 461 | 20240219 | 121200 | 2364053200 | 39750 | 39750 | 39750 | 39750 | 44 |
| 462 | 20240219 | 121100 | 2362304200 | 39750 | 39700 | 39750 | 39700 | 139 |
| 463 | 20240219 | 121000 | 2356784550 | 39700 | 39750 | 39800 | 39700 | 166 |
| 464 | 20240219 | 120900 | 2350187000 | 39750 | 39750 | 39750 | 39750 | 95 |
| 465 | 20240219 | 120800 | 2346410750 | 39750 | 39750 | 39750 | 39750 | 53 |
| 466 | 20240219 | 120700 | 2344304000 | 39750 | 39750 | 39750 | 39750 | 70 |
| 467 | 20240219 | 120600 | 2341521500 | 39750 | 39750 | 39750 | 39750 | 70 |
| 468 | 20240219 | 120500 | 2338739000 | 39750 | 39750 | 39750 | 39700 | 172 |
| 469 | 20240219 | 120400 | 2331905450 | 39750 | 39700 | 39750 | 39700 | 138 |
| 470 | 20240219 | 120300 | 2326423850 | 39700 | 39700 | 39750 | 39700 | 61 |
| 471 | 20240219 | 120200 | 2324002100 | 39700 | 39650 | 39700 | 39650 | 83 |
| 472 | 20240219 | 120100 | 2320707100 | 39650 | 39700 | 39700 | 39650 | 118 |
| 473 | 20240219 | 120000 | 2316022900 | 39700 | 39700 | 39750 | 39700 | 61 |
| 474 | 20240219 | 115900 | 2313601150 | 39700 | 39700 | 39700 | 39700 | 81 |
| 475 | 20240219 | 115800 | 2310385450 | 39700 | 39700 | 39700 | 39700 | 58 |
| 476 | 20240219 | 115700 | 2308082850 | 39700 | 39700 | 39700 | 39700 | 61 |
| 477 | 20240219 | 115600 | 2305661150 | 39700 | 39750 | 39750 | 39700 | 236 |
| 478 | 20240219 | 115500 | 2296288950 | 39700 | 39750 | 39750 | 39700 | 61 |
| 479 | 20240219 | 115400 | 2293864300 | 39750 | 39750 | 39750 | 39700 | 124 |
| 480 | 20240219 | 115300 | 2288936050 | 39750 | 39750 | 39750 | 39750 | 29 |
| 481 | 20240219 | 115200 | 2287783300 | 39800 | 39750 | 39800 | 39700 | 234 |
| 482 | 20240219 | 115100 | 2278482550 | 39700 | 39850 | 40100 | 39600 | 8140 |
| 483 | 20240219 | 115000 | 1952945300 | 39600 | 39550 | 39850 | 39550 | 2130 |
| 484 | 20240219 | 114900 | 1868191550 | 39550 | 39550 | 39650 | 39550 | 927 |
| 485 | 20240219 | 114800 | 1831444250 | 39550 | 39600 | 39600 | 39550 | 1171 |
| 486 | 20240219 | 114700 | 1785083350 | 39600 | 39650 | 39650 | 39600 | 1587 |
| 487 | 20240219 | 114600 | 1722175250 | 39650 | 39650 | 39700 | 39650 | 102 |
| 488 | 20240219 | 114500 | 1718130900 | 39650 | 39650 | 39700 | 39650 | 225 |
| 489 | 20240219 | 114400 | 1709201550 | 39650 | 39650 | 39700 | 39650 | 69 |
| 490 | 20240219 | 114300 | 1706465600 | 39650 | 39650 | 39650 | 39650 | 117 |
| 491 | 20240219 | 114200 | 1701826550 | 39650 | 39650 | 39650 | 39650 | 70 |
| 492 | 20240219 | 114100 | 1699051050 | 39650 | 39650 | 39700 | 39650 | 67 |
| 493 | 20240219 | 114000 | 1696394450 | 39650 | 39700 | 39700 | 39650 | 149 |
| 494 | 20240219 | 113900 | 1690486550 | 39650 | 39650 | 39700 | 39650 | 195 |
| 495 | 20240219 | 113800 | 1682748500 | 39650 | 39650 | 39650 | 39650 | 84 |
| 496 | 20240219 | 113700 | 1679417900 | 39650 | 39650 | 39650 | 39650 | 140 |
| 497 | 20240219 | 113600 | 1673866900 | 39650 | 39700 | 39700 | 39650 | 77 |
| 498 | 20240219 | 113500 | 1670813750 | 39650 | 39650 | 39700 | 39650 | 68 |
| 499 | 20240219 | 113400 | 1668117400 | 39650 | 39700 | 39700 | 39650 | 182 |
| 500 | 20240219 | 113300 | 1660892350 | 39700 | 39700 | 39700 | 39700 | 44 |
| 501 | 20240219 | 113200 | 1659145550 | 39700 | 39700 | 39700 | 39700 | 99 |
| 502 | 20240219 | 113100 | 1655215250 | 39700 | 39750 | 39750 | 39700 | 171 |
| 503 | 20240219 | 113000 | 1648426450 | 39700 | 39700 | 39750 | 39700 | 151 |
| 504 | 20240219 | 112900 | 1642431400 | 39750 | 39700 | 39750 | 39700 | 55 |
| 505 | 20240219 | 112800 | 1640247850 | 39700 | 39700 | 39700 | 39700 | 120 |
| 506 | 20240219 | 112700 | 1635483850 | 39700 | 39700 | 39700 | 39700 | 67 |
| 507 | 20240219 | 112600 | 1632823950 | 39700 | 39700 | 39700 | 39700 | 101 |
| 508 | 20240219 | 112500 | 1628814250 | 39700 | 39700 | 39750 | 39700 | 70 |
| 509 | 20240219 | 112400 | 1626035150 | 39700 | 39700 | 39700 | 39700 | 182 |
| 510 | 20240219 | 112300 | 1618809750 | 39700 | 39700 | 39700 | 39700 | 72 |
| 511 | 20240219 | 112200 | 1615951350 | 39700 | 39750 | 39750 | 39700 | 128 |
| 512 | 20240219 | 112100 | 1610863700 | 39750 | 39750 | 39750 | 39750 | 52 |
| 513 | 20240219 | 112000 | 1608796700 | 39750 | 39750 | 39800 | 39750 | 183 |
| 514 | 20240219 | 111900 | 1601522300 | 39750 | 39750 | 39800 | 39750 | 87 |
| 515 | 20240219 | 111800 | 1598061550 | 39750 | 39800 | 39850 | 39750 | 122 |
| 516 | 20240219 | 111700 | 1593205100 | 39800 | 39800 | 39850 | 39800 | 117 |
| 517 | 20240219 | 111600 | 1588543450 | 39800 | 39800 | 39800 | 39750 | 85 |
| 518 | 20240219 | 111500 | 1585161650 | 39800 | 39800 | 39850 | 39800 | 60 |
| 519 | 20240219 | 111400 | 1582773300 | 39850 | 39750 | 39850 | 39750 | 410 |
| 520 | 20240219 | 111300 | 1566441850 | 39750 | 39850 | 39850 | 39750 | 128 |
| 521 | 20240219 | 111200 | 1561348250 | 39850 | 39750 | 39850 | 39750 | 537 |
| 522 | 20240219 | 111100 | 1539961150 | 39800 | 39800 | 39850 | 39750 | 551 |
| 523 | 20240219 | 111000 | 1518011250 | 39750 | 39850 | 39900 | 39750 | 164 |
| 524 | 20240219 | 110900 | 1511476400 | 39850 | 39800 | 39850 | 39750 | 191 |
| 525 | 20240219 | 110800 | 1503874850 | 39850 | 39800 | 39850 | 39800 | 26 |
| 526 | 20240219 | 110700 | 1502839950 | 39900 | 39750 | 39900 | 39750 | 838 |
| 527 | 20240219 | 110600 | 1469432400 | 39750 | 39700 | 39750 | 39700 | 136 |
| 528 | 20240219 | 110500 | 1464030700 | 39700 | 39700 | 39750 | 39700 | 199 |
| 529 | 20240219 | 110400 | 1456124750 | 39700 | 39750 | 39750 | 39700 | 16 |
| 530 | 20240219 | 110300 | 1455489400 | 39750 | 39700 | 39750 | 39700 | 248 |
| 531 | 20240219 | 110200 | 1445631550 | 39700 | 39700 | 39700 | 39700 | 81 |
| 532 | 20240219 | 110100 | 1442415850 | 39700 | 39700 | 39800 | 39700 | 250 |
| 533 | 20240219 | 110000 | 1432470800 | 39700 | 39800 | 39800 | 39700 | 18 |
| 534 | 20240219 | 105900 | 1431755700 | 39750 | 39750 | 39750 | 39700 | 232 |
| 535 | 20240219 | 105800 | 1422536000 | 39750 | 39750 | 39750 | 39700 | 82 |
| 536 | 20240219 | 105700 | 1419276550 | 39750 | 39800 | 39800 | 39750 | 66 |
| 537 | 20240219 | 105600 | 1416649800 | 39800 | 39800 | 39800 | 39800 | 28 |
| 538 | 20240219 | 105500 | 1415535400 | 39800 | 39800 | 39850 | 39750 | 483 |
| 539 | 20240219 | 105400 | 1396295200 | 39750 | 39700 | 39750 | 39700 | 59 |
| 540 | 20240219 | 105300 | 1393952050 | 39700 | 39800 | 39800 | 39700 | 109 |
| 541 | 20240219 | 105200 | 1389617450 | 39800 | 39800 | 39850 | 39750 | 368 |
| 542 | 20240219 | 105100 | 1374959200 | 39750 | 39700 | 39750 | 39700 | 94 |
| 543 | 20240219 | 105000 | 1371226700 | 39750 | 39750 | 39750 | 39700 | 24 |
| 544 | 20240219 | 104900 | 1370273400 | 39750 | 39750 | 39800 | 39700 | 272 |
| 545 | 20240219 | 104800 | 1359458900 | 39700 | 39700 | 39700 | 39700 | 81 |
| 546 | 20240219 | 104700 | 1356243200 | 39700 | 39750 | 39750 | 39700 | 355 |
| 547 | 20240219 | 104600 | 1342135200 | 39750 | 39750 | 39750 | 39750 | 46 |
| 548 | 20240219 | 104500 | 1340306700 | 39750 | 39800 | 39850 | 39750 | 67 |
| 549 | 20240219 | 104400 | 1337640100 | 39800 | 39800 | 39800 | 39800 | 15 |
| 550 | 20240219 | 104300 | 1337043100 | 39850 | 39750 | 39850 | 39750 | 67 |
| 551 | 20240219 | 104200 | 1334373850 | 39850 | 39800 | 39850 | 39800 | 469 |
| 552 | 20240219 | 104100 | 1315684950 | 39800 | 39800 | 39800 | 39800 | 111 |
| 553 | 20240219 | 104000 | 1311267150 | 39800 | 39750 | 39850 | 39750 | 157 |
| 554 | 20240219 | 103900 | 1305018050 | 39800 | 39800 | 39800 | 39750 | 226 |
| 555 | 20240219 | 103800 | 1296034150 | 39750 | 39850 | 39900 | 39750 | 228 |
| 556 | 20240219 | 103700 | 1286943750 | 39850 | 39850 | 39850 | 39800 | 97 |
| 557 | 20240219 | 103600 | 1283081350 | 39850 | 39750 | 39850 | 39750 | 1198 |
| 558 | 20240219 | 103500 | 1235356850 | 39750 | 39750 | 39800 | 39750 | 99 |
| 559 | 20240219 | 103400 | 1231421450 | 39750 | 39750 | 39750 | 39750 | 136 |
| 560 | 20240219 | 103300 | 1226015450 | 39750 | 39850 | 39850 | 39750 | 378 |
| 561 | 20240219 | 103200 | 1210953600 | 39850 | 39850 | 39850 | 39850 | 228 |
| 562 | 20240219 | 103100 | 1201867800 | 39850 | 39850 | 39850 | 39850 | 76 |
| 563 | 20240219 | 103000 | 1198839200 | 39850 | 39800 | 39850 | 39800 | 40 |
| 564 | 20240219 | 102900 | 1197245500 | 39850 | 39800 | 39850 | 39750 | 272 |
| 565 | 20240219 | 102800 | 1186412900 | 39800 | 39750 | 39800 | 39750 | 447 |
| 566 | 20240219 | 102700 | 1168623100 | 39750 | 39750 | 39750 | 39750 | 82 |
| 567 | 20240219 | 102600 | 1165363600 | 39750 | 39800 | 39800 | 39750 | 43 |
| 568 | 20240219 | 102500 | 1163653800 | 39750 | 39750 | 39800 | 39750 | 97 |
| 569 | 20240219 | 102400 | 1159795800 | 39750 | 39800 | 40100 | 39700 | 7147 |
| 570 | 20240219 | 102300 | 873933800 | 39850 | 39800 | 39850 | 39700 | 601 |
| 571 | 20240219 | 102200 | 850027550 | 39800 | 39700 | 39800 | 39700 | 237 |
| 572 | 20240219 | 102100 | 840595750 | 39750 | 39750 | 39800 | 39700 | 228 |
| 573 | 20240219 | 102000 | 831535250 | 39750 | 39700 | 39800 | 39700 | 101 |
| 574 | 20240219 | 101900 | 827519350 | 39650 | 39700 | 39800 | 39650 | 632 |
| 575 | 20240219 | 101800 | 802424650 | 39700 | 39700 | 39700 | 39700 | 244 |
| 576 | 20240219 | 101700 | 792737850 | 39700 | 39750 | 39750 | 39700 | 115 |
| 577 | 20240219 | 101600 | 788167200 | 39700 | 39750 | 39900 | 39700 | 1516 |
| 578 | 20240219 | 101500 | 727738200 | 39800 | 39800 | 39800 | 39700 | 253 |
| 579 | 20240219 | 101400 | 717674150 | 39800 | 39750 | 39800 | 39700 | 927 |
| 580 | 20240219 | 101300 | 680811800 | 39750 | 39750 | 39750 | 39700 | 35 |
| 581 | 20240219 | 101200 | 679422050 | 39700 | 39750 | 39750 | 39700 | 207 |
| 582 | 20240219 | 101100 | 671196250 | 39750 | 39750 | 39750 | 39750 | 5 |
| 583 | 20240219 | 101000 | 670997500 | 39850 | 39900 | 39900 | 39750 | 337 |
| 584 | 20240219 | 100900 | 657562850 | 39850 | 39700 | 39850 | 39700 | 140 |
| 585 | 20240219 | 100800 | 651992200 | 39700 | 39750 | 39750 | 39700 | 91 |
| 586 | 20240219 | 100700 | 648376000 | 39750 | 39700 | 39750 | 39700 | 34 |
| 587 | 20240219 | 100600 | 647025300 | 39700 | 39750 | 39750 | 39700 | 100 |
| 588 | 20240219 | 100500 | 643053150 | 39750 | 39800 | 39850 | 39750 | 146 |
| 589 | 20240219 | 100400 | 637243650 | 39800 | 39850 | 39850 | 39800 | 47 |
| 590 | 20240219 | 100300 | 635370950 | 39850 | 39800 | 39850 | 39750 | 39 |
| 591 | 20240219 | 100200 | 633819650 | 39750 | 39800 | 39900 | 39750 | 752 |
| 592 | 20240219 | 100100 | 603823250 | 39850 | 39850 | 39850 | 39850 | 88 |
| 593 | 20240219 | 100000 | 600316450 | 39900 | 39700 | 39900 | 39700 | 314 |
| 594 | 20240219 | 095900 | 587811250 | 39750 | 39800 | 39800 | 39750 | 23 |
| 595 | 20240219 | 095800 | 586895950 | 39800 | 39800 | 39800 | 39800 | 41 |
| 596 | 20240219 | 095700 | 585264150 | 39800 | 39800 | 39800 | 39800 | 34 |
| 597 | 20240219 | 095600 | 583910950 | 39850 | 39800 | 39850 | 39700 | 893 |
| 598 | 20240219 | 095500 | 548344650 | 39850 | 39800 | 39850 | 39800 | 30 |
| 599 | 20240219 | 095400 | 547150550 | 39850 | 39850 | 39850 | 39850 | 248 |
| 600 | 20240219 | 095300 | 537267750 | 39900 | 39750 | 39900 | 39700 | 486 |
| 601 | 20240219 | 095200 | 517911500 | 39750 | 39700 | 39800 | 39700 | 1058 |
| 602 | 20240219 | 095100 | 475830950 | 39700 | 39600 | 39700 | 39600 | 317 |
| 603 | 20240219 | 095000 | 463258300 | 39550 | 39650 | 39700 | 39550 | 668 |
| 604 | 20240219 | 094900 | 436787600 | 39650 | 39700 | 39700 | 39650 | 68 |
| 605 | 20240219 | 094800 | 434091350 | 39650 | 39700 | 39700 | 39650 | 662 |
| 606 | 20240219 | 094700 | 407813850 | 39750 | 39800 | 39800 | 39700 | 108 |
| 607 | 20240219 | 094600 | 403521350 | 39800 | 39750 | 39800 | 39750 | 47 |
| 608 | 20240219 | 094500 | 401652650 | 39800 | 39700 | 39800 | 39700 | 163 |
| 609 | 20240219 | 094400 | 395176900 | 39700 | 39800 | 39800 | 39700 | 1300 |
| 610 | 20240219 | 094300 | 343503750 | 39750 | 39750 | 39900 | 39750 | 583 |
| 611 | 20240219 | 094200 | 320276050 | 39750 | 39750 | 39750 | 39750 | 32 |
| 612 | 20240219 | 094100 | 319004050 | 39800 | 39750 | 39800 | 39750 | 7 |
| 613 | 20240219 | 094000 | 318725750 | 39800 | 39800 | 39850 | 39800 | 61 |
| 614 | 20240219 | 093900 | 316297900 | 39800 | 39850 | 39850 | 39800 | 100 |
| 615 | 20240219 | 093800 | 312314900 | 39800 | 39800 | 39900 | 39800 | 284 |
| 616 | 20240219 | 093700 | 301005600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 617 | 20240219 | 093600 | 301005600 | 39950 | 39900 | 39950 | 39800 | 88 |
| 618 | 20240219 | 093500 | 297493900 | 39950 | 39750 | 39950 | 39750 | 782 |
| 619 | 20240219 | 093400 | 266337450 | 39750 | 39750 | 39800 | 39750 | 37 |
| 620 | 20240219 | 093300 | 264866600 | 39750 | 39800 | 39800 | 39750 | 53 |
| 621 | 20240219 | 093200 | 262759700 | 39800 | 39800 | 39800 | 39750 | 28 |
| 622 | 20240219 | 093100 | 261646250 | 39800 | 39750 | 39800 | 39750 | 39 |
| 623 | 20240219 | 093000 | 260095800 | 39800 | 39800 | 39800 | 39750 | 502 |
| 624 | 20240219 | 092900 | 240134150 | 39800 | 39800 | 39800 | 39800 | 6 |
| 625 | 20240219 | 092800 | 239895350 | 39800 | 39800 | 39800 | 39800 | 35 |
| 626 | 20240219 | 092700 | 238502350 | 39800 | 40000 | 40050 | 39800 | 301 |
| 627 | 20240219 | 092600 | 226469950 | 39850 | 39950 | 40000 | 39850 | 347 |
| 628 | 20240219 | 092500 | 212593900 | 40000 | 40000 | 40000 | 39950 | 107 |
| 629 | 20240219 | 092400 | 208315750 | 39950 | 39800 | 39950 | 39800 | 15 |
| 630 | 20240219 | 092300 | 207717400 | 39800 | 40000 | 40000 | 39800 | 284 |
| 631 | 20240219 | 092200 | 196367000 | 40000 | 40000 | 40050 | 39950 | 658 |
| 632 | 20240219 | 092100 | 170030750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 633 | 20240219 | 092000 | 170030750 | 39950 | 40000 | 40150 | 39950 | 1047 |
| 634 | 20240219 | 091900 | 128096300 | 39950 | 39950 | 39950 | 39900 | 86 |
| 635 | 20240219 | 091800 | 124661550 | 39950 | 39950 | 39950 | 39950 | 477 |
| 636 | 20240219 | 091700 | 105605400 | 39950 | 40000 | 40000 | 39950 | 60 |
| 637 | 20240219 | 091600 | 103207850 | 39950 | 39850 | 40000 | 39850 | 193 |
| 638 | 20240219 | 091500 | 95499350 | 39850 | 39900 | 40000 | 39850 | 215 |
| 639 | 20240219 | 091400 | 86920900 | 39750 | 39900 | 39900 | 39750 | 335 |
| 640 | 20240219 | 091300 | 73558100 | 39900 | 39950 | 39950 | 39800 | 62 |
| 641 | 20240219 | 091200 | 71081400 | 39800 | 39950 | 39950 | 39800 | 526 |
| 642 | 20240219 | 091100 | 50079100 | 39950 | 39950 | 39950 | 39900 | 23 |
| 643 | 20240219 | 091000 | 49160550 | 39950 | 39850 | 39950 | 39850 | 67 |
| 644 | 20240219 | 090900 | 46487050 | 39850 | 39850 | 39850 | 39800 | 63 |
| 645 | 20240219 | 090800 | 43976600 | 39800 | 39800 | 39800 | 39800 | 10 |
| 646 | 20240219 | 090700 | 43578600 | 39800 | 39800 | 39800 | 39800 | 38 |
| 647 | 20240219 | 090600 | 42066200 | 39800 | 39800 | 39850 | 39750 | 424 |
| 648 | 20240219 | 090500 | 25194750 | 39750 | 39750 | 39750 | 39750 | 1 |
| 649 | 20240219 | 090400 | 25155000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 650 | 20240219 | 090300 | 25155000 | 39800 | 39750 | 39800 | 39700 | 165 |
| 651 | 20240219 | 090200 | 18597500 | 39700 | 39750 | 39750 | 39700 | 65 |
| 652 | 20240219 | 090100 | 16015300 | 39700 | 39700 | 39800 | 39700 | 91 |
| 653 | 20240219 | 090000 | 12402400 | 39750 | 39900 | 39900 | 39700 | 311 |