37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 204100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 3 | 20240219 | 204000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20240219 | 203900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20240219 | 203800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20240219 | 203700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20240219 | 203600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20240219 | 203500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20240219 | 203400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20240219 | 203300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20240219 | 203200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20240219 | 203100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20240219 | 203000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20240219 | 202900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20240219 | 202800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20240219 | 202700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20240219 | 202600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20240219 | 202500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20240219 | 202400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20240219 | 202300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20240219 | 202200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20240219 | 202100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20240219 | 202000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20240219 | 201900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20240219 | 201800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20240219 | 201700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20240219 | 201600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20240219 | 201500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20240219 | 201400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20240219 | 201300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20240219 | 201200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20240219 | 201100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 33 | 20240219 | 201000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20240219 | 200900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20240219 | 200800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20240219 | 200700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20240219 | 200600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20240219 | 200500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20240219 | 200400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20240219 | 200300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20240219 | 200200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20240219 | 200100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20240219 | 200000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20240219 | 195900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20240219 | 195800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20240219 | 195700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20240219 | 195600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20240219 | 195500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20240219 | 195400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20240219 | 195300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20240219 | 195200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20240219 | 195100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20240219 | 195000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20240219 | 194900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20240219 | 194800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20240219 | 194700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20240219 | 194600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20240219 | 194500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20240219 | 194400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20240219 | 194300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20240219 | 194200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20240219 | 194100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 63 | 20240219 | 194000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20240219 | 193900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20240219 | 193800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20240219 | 193700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20240219 | 193600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20240219 | 193500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20240219 | 193400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20240219 | 193300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20240219 | 193200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20240219 | 193100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20240219 | 193000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20240219 | 192900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20240219 | 192800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20240219 | 192700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20240219 | 192600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20240219 | 192500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20240219 | 192400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20240219 | 192300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20240219 | 192200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20240219 | 192100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20240219 | 192000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20240219 | 191900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20240219 | 191800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20240219 | 191700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20240219 | 191600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20240219 | 191500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20240219 | 191400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20240219 | 191300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20240219 | 191200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20240219 | 191100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 93 | 20240219 | 191000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20240219 | 190900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20240219 | 190800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20240219 | 190700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20240219 | 190600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20240219 | 190500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20240219 | 190400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20240219 | 190300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20240219 | 190200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20240219 | 190100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20240219 | 190000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20240219 | 185900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20240219 | 185800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20240219 | 185700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20240219 | 185600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20240219 | 185500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20240219 | 185400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20240219 | 185300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20240219 | 185200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20240219 | 185100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20240219 | 185000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20240219 | 184900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20240219 | 184800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20240219 | 184700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20240219 | 184600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20240219 | 184500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20240219 | 184400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20240219 | 184300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20240219 | 184200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20240219 | 184100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 123 | 20240219 | 184000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20240219 | 183900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20240219 | 183800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20240219 | 183700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20240219 | 183600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20240219 | 183500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20240219 | 183400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20240219 | 183300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20240219 | 183200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20240219 | 183100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20240219 | 183000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20240219 | 182900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20240219 | 182800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20240219 | 182700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20240219 | 182600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20240219 | 182500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20240219 | 182400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20240219 | 182300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20240219 | 182200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20240219 | 182100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20240219 | 182000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20240219 | 181900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20240219 | 181800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20240219 | 181700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20240219 | 181600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20240219 | 181500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20240219 | 181400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20240219 | 181300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20240219 | 181200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20240219 | 181100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 153 | 20240219 | 181000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20240219 | 180900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20240219 | 180800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20240219 | 180700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20240219 | 180600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20240219 | 180500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20240219 | 180400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20240219 | 180300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20240219 | 180200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20240219 | 180100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20240219 | 180000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20240219 | 175900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20240219 | 175800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20240219 | 175700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20240219 | 175600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20240219 | 175500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20240219 | 175400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20240219 | 175300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20240219 | 175200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20240219 | 175100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20240219 | 175000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20240219 | 174900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20240219 | 174800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20240219 | 174700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20240219 | 174600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20240219 | 174500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20240219 | 174400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20240219 | 174300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20240219 | 174200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20240219 | 174100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 183 | 20240219 | 174000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20240219 | 173900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20240219 | 173800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20240219 | 173700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20240219 | 173600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20240219 | 173500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20240219 | 173400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20240219 | 173300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20240219 | 173200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20240219 | 173100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20240219 | 173000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20240219 | 172900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20240219 | 172800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20240219 | 172700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20240219 | 172600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20240219 | 172500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20240219 | 172400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20240219 | 172300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20240219 | 172200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20240219 | 172100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20240219 | 172000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20240219 | 171900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20240219 | 171800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20240219 | 171700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20240219 | 171600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20240219 | 171500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20240219 | 171400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20240219 | 171300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20240219 | 171200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20240219 | 171100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 213 | 20240219 | 171000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20240219 | 170900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20240219 | 170800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20240219 | 170700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20240219 | 170600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20240219 | 170500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20240219 | 170400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20240219 | 170300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20240219 | 170200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20240219 | 170100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20240219 | 170000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20240219 | 165900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20240219 | 165800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20240219 | 165700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20240219 | 165600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20240219 | 165500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20240219 | 165400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20240219 | 165300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20240219 | 165200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20240219 | 165100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20240219 | 165000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20240219 | 164900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20240219 | 164800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20240219 | 164700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20240219 | 164600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20240219 | 164500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20240219 | 164400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20240219 | 164300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20240219 | 164200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20240219 | 164100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 243 | 20240219 | 164000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20240219 | 163900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20240219 | 163800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 246 | 20240219 | 163700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 247 | 20240219 | 163600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20240219 | 163500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 249 | 20240219 | 163400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 250 | 20240219 | 163300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 251 | 20240219 | 163200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 252 | 20240219 | 163100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 253 | 20240219 | 163000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 254 | 20240219 | 162900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 255 | 20240219 | 162800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 256 | 20240219 | 162700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 257 | 20240219 | 162600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 258 | 20240219 | 162500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 259 | 20240219 | 162400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 260 | 20240219 | 162300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 261 | 20240219 | 162200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 262 | 20240219 | 162100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 263 | 20240219 | 162000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 264 | 20240219 | 161900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 265 | 20240219 | 161800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 266 | 20240219 | 161700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 267 | 20240219 | 161600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 268 | 20240219 | 161500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 269 | 20240219 | 161400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 270 | 20240219 | 161300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 271 | 20240219 | 161200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 272 | 20240219 | 161100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 273 | 20240219 | 161000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 274 | 20240219 | 160900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 275 | 20240219 | 160800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 276 | 20240219 | 160700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 277 | 20240219 | 160600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 278 | 20240219 | 160500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 279 | 20240219 | 160400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 280 | 20240219 | 160300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 281 | 20240219 | 160200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 282 | 20240219 | 160100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 283 | 20240219 | 160000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 284 | 20240219 | 155900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 285 | 20240219 | 155800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 286 | 20240219 | 155700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 287 | 20240219 | 155600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 288 | 20240219 | 155500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 289 | 20240219 | 155400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 290 | 20240219 | 155300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 291 | 20240219 | 155200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 292 | 20240219 | 155100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 293 | 20240219 | 155000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 294 | 20240219 | 154900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 295 | 20240219 | 154800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 296 | 20240219 | 154700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 297 | 20240219 | 154600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 298 | 20240219 | 154500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 299 | 20240219 | 154400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 300 | 20240219 | 154300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 301 | 20240219 | 154200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 302 | 20240219 | 154100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 303 | 20240219 | 154000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 304 | 20240219 | 153900 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 305 | 20240219 | 153800 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 306 | 20240219 | 153700 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 307 | 20240219 | 153600 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 308 | 20240219 | 153500 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 309 | 20240219 | 153400 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 310 | 20240219 | 153300 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 311 | 20240219 | 153200 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 312 | 20240219 | 153100 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 313 | 20240219 | 153000 | 9507004250 | 20500 | 20500 | 20500 | 20500 | 17122 |
| 314 | 20240219 | 152900 | 9156003250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 315 | 20240219 | 152800 | 9156003250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 316 | 20240219 | 152700 | 9156003250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 317 | 20240219 | 152600 | 9156003250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 318 | 20240219 | 152500 | 9156003250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 319 | 20240219 | 152400 | 9156003250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 320 | 20240219 | 152300 | 9156003250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 321 | 20240219 | 152200 | 9156003250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 322 | 20240219 | 152100 | 9156003250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 323 | 20240219 | 152000 | 9156003250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 324 | 20240219 | 151900 | 9156003250 | 20500 | 20500 | 20550 | 20450 | 2222 |
| 325 | 20240219 | 151800 | 9110435200 | 20450 | 20500 | 20500 | 20450 | 5565 |
| 326 | 20240219 | 151700 | 8996528500 | 20550 | 20550 | 20550 | 20500 | 564 |
| 327 | 20240219 | 151600 | 8984950850 | 20550 | 20550 | 20550 | 20550 | 107 |
| 328 | 20240219 | 151500 | 8982752000 | 20550 | 20500 | 20550 | 20500 | 960 |
| 329 | 20240219 | 151400 | 8963071700 | 20500 | 20500 | 20550 | 20500 | 1003 |
| 330 | 20240219 | 151300 | 8942493950 | 20500 | 20550 | 20550 | 20500 | 4150 |
| 331 | 20240219 | 151200 | 8857405150 | 20550 | 20650 | 20650 | 20550 | 1793 |
| 332 | 20240219 | 151100 | 8820491050 | 20650 | 20600 | 20650 | 20600 | 2047 |
| 333 | 20240219 | 151000 | 8778321500 | 20600 | 20550 | 20600 | 20550 | 771 |
| 334 | 20240219 | 150900 | 8762477250 | 20550 | 20600 | 20600 | 20550 | 1208 |
| 335 | 20240219 | 150800 | 8737648600 | 20600 | 20550 | 20600 | 20550 | 818 |
| 336 | 20240219 | 150700 | 8720837900 | 20600 | 20550 | 20600 | 20550 | 4 |
| 337 | 20240219 | 150600 | 8720755600 | 20600 | 20600 | 20600 | 20550 | 98 |
| 338 | 20240219 | 150500 | 8718736950 | 20600 | 20550 | 20600 | 20550 | 336 |
| 339 | 20240219 | 150400 | 8711816850 | 20550 | 20550 | 20550 | 20550 | 327 |
| 340 | 20240219 | 150300 | 8705097000 | 20600 | 20550 | 20600 | 20550 | 1290 |
| 341 | 20240219 | 150200 | 8678561500 | 20550 | 20550 | 20550 | 20550 | 577 |
| 342 | 20240219 | 150100 | 8666704150 | 20550 | 20600 | 20600 | 20500 | 354 |
| 343 | 20240219 | 150000 | 8659431950 | 20550 | 20500 | 20600 | 20500 | 4111 |
| 344 | 20240219 | 145900 | 8574989000 | 20500 | 20500 | 20550 | 20500 | 1064 |
| 345 | 20240219 | 145800 | 8553156650 | 20500 | 20500 | 20550 | 20500 | 752 |
| 346 | 20240219 | 145700 | 8537739200 | 20550 | 20550 | 20550 | 20500 | 325 |
| 347 | 20240219 | 145600 | 8531073700 | 20500 | 20550 | 20550 | 20500 | 188 |
| 348 | 20240219 | 145500 | 8527219150 | 20550 | 20550 | 20550 | 20500 | 696 |
| 349 | 20240219 | 145400 | 8512940100 | 20550 | 20500 | 20550 | 20500 | 429 |
| 350 | 20240219 | 145300 | 8504126900 | 20550 | 20550 | 20550 | 20500 | 141 |
| 351 | 20240219 | 145200 | 8501230100 | 20500 | 20500 | 20550 | 20500 | 147 |
| 352 | 20240219 | 145100 | 8498212500 | 20550 | 20500 | 20550 | 20500 | 742 |
| 353 | 20240219 | 145000 | 8482978100 | 20500 | 20500 | 20500 | 20450 | 4222 |
| 354 | 20240219 | 144900 | 8396427900 | 20500 | 20500 | 20500 | 20500 | 2647 |
| 355 | 20240219 | 144800 | 8342164400 | 20500 | 20550 | 20550 | 20500 | 670 |
| 356 | 20240219 | 144700 | 8328419200 | 20550 | 20550 | 20550 | 20550 | 1372 |
| 357 | 20240219 | 144600 | 8300224600 | 20550 | 20550 | 20550 | 20550 | 337 |
| 358 | 20240219 | 144500 | 8293299250 | 20600 | 20600 | 20600 | 20550 | 192 |
| 359 | 20240219 | 144400 | 8289344800 | 20600 | 20550 | 20600 | 20550 | 331 |
| 360 | 20240219 | 144300 | 8282537000 | 20600 | 20600 | 20600 | 20550 | 633 |
| 361 | 20240219 | 144200 | 8269517050 | 20600 | 20600 | 20650 | 20600 | 3353 |
| 362 | 20240219 | 144100 | 8200444150 | 20600 | 20600 | 20600 | 20600 | 216 |
| 363 | 20240219 | 144000 | 8195994550 | 20600 | 20600 | 20650 | 20600 | 350 |
| 364 | 20240219 | 143900 | 8188780000 | 20500 | 20550 | 20600 | 20500 | 1682 |
| 365 | 20240219 | 143800 | 8154202900 | 20550 | 20550 | 20600 | 20550 | 259 |
| 366 | 20240219 | 143700 | 8148879550 | 20550 | 20550 | 20600 | 20550 | 966 |
| 367 | 20240219 | 143600 | 8129028200 | 20550 | 20550 | 20600 | 20550 | 418 |
| 368 | 20240219 | 143500 | 8120435000 | 20600 | 20500 | 20600 | 20500 | 1137 |
| 369 | 20240219 | 143400 | 8097115100 | 20600 | 20600 | 20600 | 20500 | 1801 |
| 370 | 20240219 | 143300 | 8060118600 | 20600 | 20600 | 20600 | 20550 | 678 |
| 371 | 20240219 | 143200 | 8046174650 | 20600 | 20550 | 20650 | 20550 | 471 |
| 372 | 20240219 | 143100 | 8036471250 | 20550 | 20600 | 20600 | 20550 | 4113 |
| 373 | 20240219 | 143000 | 7951949050 | 20550 | 20600 | 20650 | 20550 | 1178 |
| 374 | 20240219 | 142900 | 7927688100 | 20650 | 20750 | 20750 | 20650 | 35462 |
| 375 | 20240219 | 142800 | 7192763150 | 20750 | 20800 | 20800 | 20750 | 218 |
| 376 | 20240219 | 142700 | 7188231400 | 20800 | 20750 | 20800 | 20750 | 187 |
| 377 | 20240219 | 142600 | 7184347650 | 20800 | 20750 | 20800 | 20750 | 308 |
| 378 | 20240219 | 142500 | 7177954150 | 20750 | 20750 | 20750 | 20750 | 25 |
| 379 | 20240219 | 142400 | 7177435400 | 20750 | 20750 | 20750 | 20750 | 904 |
| 380 | 20240219 | 142300 | 7158677400 | 20750 | 20750 | 20800 | 20750 | 238 |
| 381 | 20240219 | 142200 | 7153738800 | 20800 | 20800 | 20800 | 20800 | 568 |
| 382 | 20240219 | 142100 | 7141924400 | 20800 | 20800 | 20850 | 20800 | 422 |
| 383 | 20240219 | 142000 | 7133146650 | 20800 | 20800 | 20800 | 20750 | 508 |
| 384 | 20240219 | 141900 | 7122581150 | 20800 | 20800 | 20800 | 20750 | 81 |
| 385 | 20240219 | 141800 | 7120897150 | 20800 | 20800 | 20800 | 20750 | 135 |
| 386 | 20240219 | 141700 | 7118089250 | 20750 | 20750 | 20750 | 20750 | 81 |
| 387 | 20240219 | 141600 | 7116408500 | 20750 | 20800 | 20800 | 20750 | 66 |
| 388 | 20240219 | 141500 | 7115038450 | 20800 | 20850 | 20850 | 20800 | 270 |
| 389 | 20240219 | 141400 | 7109412900 | 20850 | 20800 | 20850 | 20750 | 590 |
| 390 | 20240219 | 141300 | 7097147550 | 20850 | 20800 | 20850 | 20800 | 640 |
| 391 | 20240219 | 141200 | 7083834550 | 20800 | 20800 | 20800 | 20800 | 716 |
| 392 | 20240219 | 141100 | 7068941750 | 20800 | 20800 | 20800 | 20750 | 262 |
| 393 | 20240219 | 141000 | 7063492850 | 20750 | 20850 | 20850 | 20750 | 151 |
| 394 | 20240219 | 140900 | 7060358300 | 20750 | 20850 | 20850 | 20750 | 2851 |
| 395 | 20240219 | 140800 | 7001111850 | 20850 | 20850 | 20900 | 20850 | 874 |
| 396 | 20240219 | 140700 | 6982886350 | 20900 | 20850 | 20900 | 20850 | 431 |
| 397 | 20240219 | 140600 | 6973894350 | 20850 | 20850 | 20900 | 20850 | 172 |
| 398 | 20240219 | 140500 | 6970307950 | 20850 | 20800 | 20850 | 20800 | 2796 |
| 399 | 20240219 | 140400 | 6912022550 | 20800 | 20850 | 20850 | 20800 | 582 |
| 400 | 20240219 | 140300 | 6899913350 | 20850 | 20850 | 20850 | 20750 | 744 |
| 401 | 20240219 | 140200 | 6884437300 | 20850 | 20850 | 20850 | 20800 | 529 |
| 402 | 20240219 | 140100 | 6873415150 | 20850 | 20900 | 20900 | 20800 | 870 |
| 403 | 20240219 | 140000 | 6855276150 | 20900 | 20800 | 20900 | 20800 | 547 |
| 404 | 20240219 | 135900 | 6843871900 | 20800 | 20850 | 20900 | 20800 | 1238 |
| 405 | 20240219 | 135800 | 6818075050 | 20800 | 20800 | 20850 | 20750 | 1442 |
| 406 | 20240219 | 135700 | 6788035800 | 20800 | 20750 | 20800 | 20750 | 416 |
| 407 | 20240219 | 135600 | 6779383750 | 20800 | 20800 | 20800 | 20800 | 267 |
| 408 | 20240219 | 135500 | 6773830150 | 20800 | 20800 | 20800 | 20750 | 1304 |
| 409 | 20240219 | 135400 | 6746708450 | 20800 | 20750 | 20800 | 20750 | 118 |
| 410 | 20240219 | 135300 | 6744254800 | 20750 | 20750 | 20800 | 20750 | 1233 |
| 411 | 20240219 | 135200 | 6718657450 | 20750 | 20750 | 20750 | 20750 | 604 |
| 412 | 20240219 | 135100 | 6706124450 | 20750 | 20750 | 20800 | 20750 | 138 |
| 413 | 20240219 | 135000 | 6703255600 | 20750 | 20750 | 20750 | 20750 | 18 |
| 414 | 20240219 | 134900 | 6702882100 | 20800 | 20800 | 20800 | 20800 | 519 |
| 415 | 20240219 | 134800 | 6692086900 | 20800 | 20750 | 20850 | 20750 | 1652 |
| 416 | 20240219 | 134700 | 6657734200 | 20750 | 20600 | 20750 | 20600 | 2729 |
| 417 | 20240219 | 134600 | 6601203450 | 20650 | 20600 | 20650 | 20600 | 1836 |
| 418 | 20240219 | 134500 | 6563306850 | 20650 | 20700 | 20700 | 20650 | 343 |
| 419 | 20240219 | 134400 | 6556223800 | 20700 | 20650 | 20700 | 20650 | 254 |
| 420 | 20240219 | 134300 | 6550971250 | 20650 | 20650 | 20650 | 20650 | 334 |
| 421 | 20240219 | 134200 | 6544074150 | 20600 | 20650 | 20700 | 20600 | 12 |
| 422 | 20240219 | 134100 | 6543826400 | 20650 | 20700 | 20700 | 20650 | 290 |
| 423 | 20240219 | 134000 | 6537829050 | 20700 | 20650 | 20700 | 20600 | 110 |
| 424 | 20240219 | 133900 | 6535558450 | 20650 | 20650 | 20650 | 20600 | 1140 |
| 425 | 20240219 | 133800 | 6512024700 | 20650 | 20650 | 20650 | 20600 | 461 |
| 426 | 20240219 | 133700 | 6502525800 | 20650 | 20600 | 20650 | 20600 | 1061 |
| 427 | 20240219 | 133600 | 6480668650 | 20550 | 20550 | 20600 | 20550 | 369 |
| 428 | 20240219 | 133500 | 6473085450 | 20550 | 20500 | 20550 | 20500 | 1164 |
| 429 | 20240219 | 133400 | 6449178300 | 20500 | 20500 | 20550 | 20450 | 837 |
| 430 | 20240219 | 133300 | 6432005800 | 20500 | 20500 | 20500 | 20500 | 482 |
| 431 | 20240219 | 133200 | 6422124800 | 20500 | 20500 | 20500 | 20500 | 553 |
| 432 | 20240219 | 133100 | 6410788300 | 20500 | 20500 | 20550 | 20500 | 145 |
| 433 | 20240219 | 133000 | 6407815100 | 20500 | 20550 | 20550 | 20500 | 401 |
| 434 | 20240219 | 132900 | 6399594200 | 20550 | 20550 | 20550 | 20550 | 263 |
| 435 | 20240219 | 132800 | 6394189550 | 20550 | 20550 | 20600 | 20550 | 213 |
| 436 | 20240219 | 132700 | 6389803500 | 20550 | 20600 | 20600 | 20550 | 378 |
| 437 | 20240219 | 132600 | 6382034950 | 20550 | 20550 | 20550 | 20550 | 368 |
| 438 | 20240219 | 132500 | 6374472550 | 20500 | 20550 | 20550 | 20500 | 1064 |
| 439 | 20240219 | 132400 | 6352659800 | 20550 | 20500 | 20550 | 20500 | 1345 |
| 440 | 20240219 | 132300 | 6325076350 | 20500 | 20500 | 20500 | 20450 | 317 |
| 441 | 20240219 | 132200 | 6318578800 | 20500 | 20500 | 20500 | 20500 | 374 |
| 442 | 20240219 | 132100 | 6310911800 | 20550 | 20500 | 20550 | 20450 | 753 |
| 443 | 20240219 | 132000 | 6295450900 | 20500 | 20450 | 20500 | 20450 | 3093 |
| 444 | 20240219 | 131900 | 6232171400 | 20450 | 20500 | 20500 | 20450 | 272 |
| 445 | 20240219 | 131800 | 6226608650 | 20450 | 20500 | 20500 | 20450 | 208 |
| 446 | 20240219 | 131700 | 6222351400 | 20500 | 20500 | 20500 | 20450 | 181 |
| 447 | 20240219 | 131600 | 6218646150 | 20500 | 20500 | 20500 | 20500 | 160 |
| 448 | 20240219 | 131500 | 6215366150 | 20450 | 20500 | 20500 | 20450 | 334 |
| 449 | 20240219 | 131400 | 6208523000 | 20500 | 20550 | 20550 | 20450 | 706 |
| 450 | 20240219 | 131300 | 6194046650 | 20550 | 20500 | 20550 | 20450 | 1475 |
| 451 | 20240219 | 131200 | 6163781650 | 20550 | 20550 | 20550 | 20450 | 5197 |
| 452 | 20240219 | 131100 | 6057452750 | 20500 | 20500 | 20500 | 20500 | 4093 |
| 453 | 20240219 | 131000 | 5973546250 | 20500 | 20500 | 20550 | 20500 | 58 |
| 454 | 20240219 | 130900 | 5972356650 | 20500 | 20550 | 20550 | 20500 | 218 |
| 455 | 20240219 | 130800 | 5967877650 | 20550 | 20550 | 20550 | 20550 | 51 |
| 456 | 20240219 | 130700 | 5966829600 | 20550 | 20550 | 20550 | 20550 | 39 |
| 457 | 20240219 | 130600 | 5966028150 | 20550 | 20600 | 20600 | 20500 | 245 |
| 458 | 20240219 | 130500 | 5960994500 | 20500 | 20600 | 20600 | 20500 | 3830 |
| 459 | 20240219 | 130400 | 5882432650 | 20600 | 20600 | 20600 | 20600 | 93 |
| 460 | 20240219 | 130300 | 5880516850 | 20600 | 20650 | 20650 | 20600 | 53 |
| 461 | 20240219 | 130200 | 5879422800 | 20600 | 20600 | 20600 | 20600 | 643 |
| 462 | 20240219 | 130100 | 5866177000 | 20550 | 20650 | 20650 | 20550 | 125 |
| 463 | 20240219 | 130000 | 5863603250 | 20600 | 20600 | 20600 | 20550 | 36 |
| 464 | 20240219 | 125900 | 5862861900 | 20600 | 20550 | 20600 | 20550 | 333 |
| 465 | 20240219 | 125800 | 5856002850 | 20550 | 20550 | 20550 | 20550 | 10 |
| 466 | 20240219 | 125700 | 5855797350 | 20550 | 20550 | 20550 | 20550 | 31 |
| 467 | 20240219 | 125600 | 5855160300 | 20550 | 20600 | 20600 | 20550 | 2877 |
| 468 | 20240219 | 125500 | 5796030650 | 20600 | 20600 | 20600 | 20600 | 51 |
| 469 | 20240219 | 125400 | 5794980050 | 20600 | 20600 | 20600 | 20600 | 20 |
| 470 | 20240219 | 125300 | 5794568050 | 20600 | 20600 | 20600 | 20600 | 501 |
| 471 | 20240219 | 125200 | 5784247450 | 20600 | 20600 | 20650 | 20600 | 570 |
| 472 | 20240219 | 125100 | 5772503200 | 20650 | 20600 | 20650 | 20600 | 575 |
| 473 | 20240219 | 125000 | 5760635150 | 20650 | 20600 | 20650 | 20600 | 339 |
| 474 | 20240219 | 124900 | 5753640850 | 20600 | 20600 | 20600 | 20600 | 315 |
| 475 | 20240219 | 124800 | 5747151850 | 20600 | 20650 | 20650 | 20600 | 1298 |
| 476 | 20240219 | 124700 | 5720406550 | 20650 | 20650 | 20650 | 20650 | 81 |
| 477 | 20240219 | 124600 | 5718733900 | 20650 | 20700 | 20700 | 20600 | 58 |
| 478 | 20240219 | 124500 | 5717537050 | 20700 | 20700 | 20700 | 20600 | 195 |
| 479 | 20240219 | 124400 | 5713500650 | 20700 | 20700 | 20700 | 20650 | 74 |
| 480 | 20240219 | 124300 | 5711969600 | 20700 | 20750 | 20750 | 20700 | 180 |
| 481 | 20240219 | 124200 | 5708243550 | 20550 | 20750 | 20750 | 20550 | 2047 |
| 482 | 20240219 | 124100 | 5666081050 | 20700 | 20700 | 20750 | 20700 | 258 |
| 483 | 20240219 | 124000 | 5660739150 | 20700 | 20750 | 20750 | 20700 | 1101 |
| 484 | 20240219 | 123900 | 5637944350 | 20700 | 20750 | 20750 | 20700 | 1244 |
| 485 | 20240219 | 123800 | 5612190150 | 20700 | 20750 | 20750 | 20700 | 338 |
| 486 | 20240219 | 123700 | 5605179150 | 20700 | 20650 | 20750 | 20650 | 2592 |
| 487 | 20240219 | 123600 | 5551447800 | 20650 | 20650 | 20650 | 20600 | 881 |
| 488 | 20240219 | 123500 | 5533255400 | 20600 | 20600 | 20600 | 20600 | 228 |
| 489 | 20240219 | 123400 | 5528558600 | 20600 | 20600 | 20600 | 20600 | 987 |
| 490 | 20240219 | 123300 | 5508226400 | 20600 | 20600 | 20600 | 20600 | 125 |
| 491 | 20240219 | 123200 | 5505651400 | 20600 | 20600 | 20600 | 20550 | 630 |
| 492 | 20240219 | 123100 | 5492674150 | 20600 | 20600 | 20600 | 20600 | 117 |
| 493 | 20240219 | 123000 | 5490263950 | 20600 | 20600 | 20600 | 20600 | 15 |
| 494 | 20240219 | 122900 | 5489954950 | 20550 | 20550 | 20550 | 20550 | 18 |
| 495 | 20240219 | 122800 | 5489585050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 496 | 20240219 | 122700 | 5489585050 | 20550 | 20600 | 20600 | 20550 | 507 |
| 497 | 20240219 | 122600 | 5479157800 | 20600 | 20550 | 20600 | 20550 | 342 |
| 498 | 20240219 | 122500 | 5472124050 | 20600 | 20650 | 20650 | 20600 | 286 |
| 499 | 20240219 | 122400 | 5466232150 | 20600 | 20600 | 20600 | 20550 | 600 |
| 500 | 20240219 | 122300 | 5453893200 | 20600 | 20550 | 20600 | 20550 | 271 |
| 501 | 20240219 | 122200 | 5448316850 | 20600 | 20600 | 20600 | 20600 | 213 |
| 502 | 20240219 | 122100 | 5443929050 | 20600 | 20550 | 20600 | 20550 | 139 |
| 503 | 20240219 | 122000 | 5441071100 | 20550 | 20550 | 20550 | 20550 | 205 |
| 504 | 20240219 | 121900 | 5436858350 | 20550 | 20600 | 20600 | 20550 | 102 |
| 505 | 20240219 | 121800 | 5434761800 | 20550 | 20550 | 20550 | 20550 | 16 |
| 506 | 20240219 | 121700 | 5434433000 | 20550 | 20600 | 20600 | 20550 | 334 |
| 507 | 20240219 | 121600 | 5427569250 | 20550 | 20550 | 20550 | 20550 | 436 |
| 508 | 20240219 | 121500 | 5418609450 | 20600 | 20550 | 20600 | 20550 | 142 |
| 509 | 20240219 | 121400 | 5415691250 | 20550 | 20550 | 20550 | 20550 | 572 |
| 510 | 20240219 | 121300 | 5403936650 | 20550 | 20600 | 20600 | 20550 | 36 |
| 511 | 20240219 | 121200 | 5403195100 | 20600 | 20600 | 20600 | 20550 | 151 |
| 512 | 20240219 | 121100 | 5400090500 | 20600 | 20600 | 20600 | 20600 | 16 |
| 513 | 20240219 | 121000 | 5399760900 | 20600 | 20550 | 20650 | 20550 | 229 |
| 514 | 20240219 | 120900 | 5395047200 | 20550 | 20600 | 20600 | 20550 | 156 |
| 515 | 20240219 | 120800 | 5391841300 | 20600 | 20600 | 20600 | 20550 | 630 |
| 516 | 20240219 | 120700 | 5378864050 | 20600 | 20600 | 20600 | 20550 | 182 |
| 517 | 20240219 | 120600 | 5375115950 | 20600 | 20600 | 20600 | 20600 | 290 |
| 518 | 20240219 | 120500 | 5369141950 | 20600 | 20650 | 20650 | 20500 | 44 |
| 519 | 20240219 | 120400 | 5368237050 | 20650 | 20650 | 20650 | 20500 | 11888 |
| 520 | 20240219 | 120300 | 5124395300 | 20550 | 20650 | 20650 | 20550 | 566 |
| 521 | 20240219 | 120200 | 5112763000 | 20650 | 20700 | 20700 | 20550 | 429 |
| 522 | 20240219 | 120100 | 5103926450 | 20700 | 20650 | 20700 | 20650 | 19 |
| 523 | 20240219 | 120000 | 5103533200 | 20650 | 20700 | 20700 | 20650 | 31 |
| 524 | 20240219 | 115900 | 5102892200 | 20700 | 20550 | 20700 | 20550 | 2522 |
| 525 | 20240219 | 115800 | 5050808800 | 20500 | 20550 | 20550 | 20500 | 1070 |
| 526 | 20240219 | 115700 | 5028871350 | 20550 | 20550 | 20550 | 20550 | 258 |
| 527 | 20240219 | 115600 | 5023569450 | 20550 | 20550 | 20550 | 20500 | 55 |
| 528 | 20240219 | 115500 | 5022440200 | 20550 | 20500 | 20550 | 20500 | 545 |
| 529 | 20240219 | 115400 | 5011257400 | 20550 | 20550 | 20550 | 20500 | 122 |
| 530 | 20240219 | 115300 | 5008752250 | 20550 | 20500 | 20550 | 20500 | 355 |
| 531 | 20240219 | 115200 | 5001474500 | 20500 | 20500 | 20500 | 20500 | 3764 |
| 532 | 20240219 | 115100 | 4924312500 | 20500 | 20550 | 20550 | 20500 | 6400 |
| 533 | 20240219 | 115000 | 4793109850 | 20550 | 20550 | 20550 | 20500 | 537 |
| 534 | 20240219 | 114900 | 4782078250 | 20550 | 20550 | 20550 | 20500 | 4887 |
| 535 | 20240219 | 114800 | 4681790650 | 20550 | 20600 | 20600 | 20550 | 1659 |
| 536 | 20240219 | 114700 | 4647696850 | 20600 | 20600 | 20600 | 20600 | 119 |
| 537 | 20240219 | 114600 | 4645245450 | 20550 | 20600 | 20600 | 20550 | 735 |
| 538 | 20240219 | 114500 | 4630109050 | 20600 | 20550 | 20600 | 20550 | 516 |
| 539 | 20240219 | 114400 | 4619480200 | 20600 | 20650 | 20650 | 20600 | 293 |
| 540 | 20240219 | 114300 | 4613434700 | 20650 | 20650 | 20650 | 20650 | 1 |
| 541 | 20240219 | 114200 | 4613414050 | 20700 | 20600 | 20700 | 20550 | 1676 |
| 542 | 20240219 | 114100 | 4578908950 | 20600 | 20600 | 20600 | 20600 | 618 |
| 543 | 20240219 | 114000 | 4566178150 | 20600 | 20600 | 20650 | 20600 | 408 |
| 544 | 20240219 | 113900 | 4557769250 | 20600 | 20600 | 20600 | 20600 | 271 |
| 545 | 20240219 | 113800 | 4552186650 | 20600 | 20650 | 20650 | 20600 | 218 |
| 546 | 20240219 | 113700 | 4547685800 | 20650 | 20600 | 20650 | 20600 | 21 |
| 547 | 20240219 | 113600 | 4547252900 | 20600 | 20650 | 20650 | 20600 | 361 |
| 548 | 20240219 | 113500 | 4539813750 | 20600 | 20600 | 20600 | 20600 | 208 |
| 549 | 20240219 | 113400 | 4535528950 | 20600 | 20600 | 20600 | 20600 | 16 |
| 550 | 20240219 | 113300 | 4535199350 | 20650 | 20600 | 20650 | 20600 | 166 |
| 551 | 20240219 | 113200 | 4531776800 | 20600 | 20600 | 20650 | 20600 | 461 |
| 552 | 20240219 | 113100 | 4522278900 | 20600 | 20600 | 20600 | 20600 | 15 |
| 553 | 20240219 | 113000 | 4521969900 | 20650 | 20600 | 20650 | 20600 | 325 |
| 554 | 20240219 | 112900 | 4515274800 | 20600 | 20550 | 20600 | 20500 | 3492 |
| 555 | 20240219 | 112800 | 4443603150 | 20600 | 20600 | 20600 | 20600 | 79 |
| 556 | 20240219 | 112700 | 4441975750 | 20600 | 20550 | 20600 | 20550 | 932 |
| 557 | 20240219 | 112600 | 4422778000 | 20550 | 20600 | 20600 | 20550 | 8889 |
| 558 | 20240219 | 112500 | 4240107850 | 20600 | 20600 | 20600 | 20550 | 2978 |
| 559 | 20240219 | 112400 | 4178836550 | 20600 | 20650 | 20650 | 20600 | 405 |
| 560 | 20240219 | 112300 | 4170490350 | 20600 | 20650 | 20650 | 20600 | 116 |
| 561 | 20240219 | 112200 | 4168100700 | 20600 | 20600 | 20600 | 20600 | 143 |
| 562 | 20240219 | 112100 | 4165154900 | 20600 | 20650 | 20650 | 20600 | 132 |
| 563 | 20240219 | 112000 | 4162430500 | 20650 | 20650 | 20650 | 20650 | 559 |
| 564 | 20240219 | 111900 | 4150887150 | 20650 | 20700 | 20700 | 20650 | 399 |
| 565 | 20240219 | 111800 | 4142634450 | 20700 | 20700 | 20700 | 20700 | 218 |
| 566 | 20240219 | 111700 | 4138121850 | 20750 | 20700 | 20750 | 20700 | 22 |
| 567 | 20240219 | 111600 | 4137666350 | 20700 | 20700 | 20750 | 20700 | 92 |
| 568 | 20240219 | 111500 | 4135761650 | 20700 | 20700 | 20700 | 20650 | 748 |
| 569 | 20240219 | 111400 | 4120278800 | 20650 | 20700 | 20700 | 20650 | 89 |
| 570 | 20240219 | 111300 | 4118436750 | 20700 | 20650 | 20700 | 20650 | 194 |
| 571 | 20240219 | 111200 | 4114421700 | 20650 | 20650 | 20650 | 20650 | 36 |
| 572 | 20240219 | 111100 | 4113678300 | 20600 | 20650 | 20650 | 20600 | 600 |
| 573 | 20240219 | 111000 | 4101293300 | 20650 | 20650 | 20650 | 20600 | 331 |
| 574 | 20240219 | 110900 | 4094467400 | 20600 | 20650 | 20650 | 20600 | 858 |
| 575 | 20240219 | 110800 | 4076781050 | 20650 | 20600 | 20700 | 20600 | 322 |
| 576 | 20240219 | 110700 | 4070147300 | 20600 | 20650 | 20650 | 20600 | 631 |
| 577 | 20240219 | 110600 | 4057142400 | 20650 | 20600 | 20650 | 20600 | 119 |
| 578 | 20240219 | 110500 | 4054686100 | 20650 | 20650 | 20650 | 20650 | 312 |
| 579 | 20240219 | 110400 | 4048243300 | 20650 | 20650 | 20650 | 20650 | 492 |
| 580 | 20240219 | 110300 | 4038083500 | 20650 | 20700 | 20700 | 20650 | 138 |
| 581 | 20240219 | 110200 | 4035229700 | 20700 | 20700 | 20700 | 20650 | 46 |
| 582 | 20240219 | 110100 | 4034278250 | 20700 | 20700 | 20700 | 20700 | 297 |
| 583 | 20240219 | 110000 | 4028130350 | 20600 | 20700 | 20750 | 20600 | 317 |
| 584 | 20240219 | 105900 | 4021586100 | 20700 | 20650 | 20750 | 20650 | 433 |
| 585 | 20240219 | 105800 | 4012630700 | 20700 | 20650 | 20700 | 20650 | 18 |
| 586 | 20240219 | 105700 | 4012258850 | 20700 | 20650 | 20700 | 20650 | 251 |
| 587 | 20240219 | 105600 | 4007073800 | 20650 | 20650 | 20700 | 20650 | 225 |
| 588 | 20240219 | 105500 | 4002427050 | 20600 | 20650 | 20700 | 20600 | 1859 |
| 589 | 20240219 | 105400 | 3964040200 | 20700 | 20750 | 20750 | 20700 | 364 |
| 590 | 20240219 | 105300 | 3956505300 | 20750 | 20700 | 20750 | 20700 | 131 |
| 591 | 20240219 | 105200 | 3953793250 | 20700 | 20700 | 20700 | 20700 | 1 |
| 592 | 20240219 | 105100 | 3953772550 | 20650 | 20650 | 20750 | 20650 | 220 |
| 593 | 20240219 | 105000 | 3949224600 | 20750 | 20750 | 20750 | 20700 | 417 |
| 594 | 20240219 | 104900 | 3940587600 | 20650 | 20700 | 20700 | 20650 | 124 |
| 595 | 20240219 | 104800 | 3938023350 | 20650 | 20800 | 20800 | 20650 | 572 |
| 596 | 20240219 | 104700 | 3926168900 | 20800 | 20800 | 20800 | 20650 | 490 |
| 597 | 20240219 | 104600 | 3915991650 | 20800 | 20750 | 20800 | 20700 | 341 |
| 598 | 20240219 | 104500 | 3908917650 | 20750 | 20700 | 20750 | 20700 | 889 |
| 599 | 20240219 | 104400 | 3890508800 | 20750 | 20750 | 20800 | 20750 | 91 |
| 600 | 20240219 | 104300 | 3888620500 | 20750 | 20800 | 20800 | 20750 | 40 |
| 601 | 20240219 | 104200 | 3887789200 | 20800 | 20750 | 20800 | 20700 | 131 |
| 602 | 20240219 | 104100 | 3885066700 | 20750 | 20750 | 20800 | 20750 | 32 |
| 603 | 20240219 | 104000 | 3884401800 | 20750 | 20700 | 20800 | 20700 | 509 |
| 604 | 20240219 | 103900 | 3873822750 | 20700 | 20750 | 20750 | 20700 | 1217 |
| 605 | 20240219 | 103800 | 3848626600 | 20750 | 20750 | 20800 | 20750 | 973 |
| 606 | 20240219 | 103700 | 3828420550 | 20800 | 20700 | 20800 | 20700 | 389 |
| 607 | 20240219 | 103600 | 3820356250 | 20750 | 20700 | 20750 | 20650 | 151 |
| 608 | 20240219 | 103500 | 3817228050 | 20750 | 20700 | 20750 | 20650 | 2238 |
| 609 | 20240219 | 103400 | 3770905150 | 20700 | 20700 | 20700 | 20650 | 360 |
| 610 | 20240219 | 103300 | 3763453950 | 20700 | 20650 | 20700 | 20650 | 257 |
| 611 | 20240219 | 103200 | 3758142000 | 20650 | 20600 | 20700 | 20600 | 1068 |
| 612 | 20240219 | 103100 | 3736092350 | 20600 | 20600 | 20650 | 20600 | 224 |
| 613 | 20240219 | 103000 | 3731477350 | 20600 | 20650 | 20650 | 20600 | 212 |
| 614 | 20240219 | 102900 | 3727099750 | 20650 | 20600 | 20650 | 20600 | 275 |
| 615 | 20240219 | 102800 | 3721431150 | 20600 | 20600 | 20700 | 20600 | 322 |
| 616 | 20240219 | 102700 | 3714793750 | 20650 | 20600 | 20650 | 20600 | 122 |
| 617 | 20240219 | 102600 | 3712275100 | 20550 | 20600 | 20600 | 20550 | 2352 |
| 618 | 20240219 | 102500 | 3663932400 | 20600 | 20600 | 20650 | 20600 | 663 |
| 619 | 20240219 | 102400 | 3650274450 | 20550 | 20550 | 20550 | 20500 | 2552 |
| 620 | 20240219 | 102300 | 3597901150 | 20550 | 20550 | 20550 | 20500 | 2322 |
| 621 | 20240219 | 102200 | 3550275500 | 20550 | 20500 | 20550 | 20500 | 811 |
| 622 | 20240219 | 102100 | 3533616850 | 20500 | 20550 | 20550 | 20500 | 3148 |
| 623 | 20240219 | 102000 | 3469041550 | 20550 | 20600 | 20600 | 20550 | 2732 |
| 624 | 20240219 | 101900 | 3412897350 | 20600 | 20600 | 20600 | 20550 | 1296 |
| 625 | 20240219 | 101800 | 3386252100 | 20600 | 20600 | 20600 | 20550 | 868 |
| 626 | 20240219 | 101700 | 3368386300 | 20600 | 20600 | 20600 | 20550 | 1179 |
| 627 | 20240219 | 101600 | 3344128950 | 20650 | 20700 | 20700 | 20600 | 314 |
| 628 | 20240219 | 101500 | 3337649800 | 20700 | 20600 | 20700 | 20600 | 235 |
| 629 | 20240219 | 101400 | 3332807900 | 20700 | 20550 | 20700 | 20550 | 537 |
| 630 | 20240219 | 101300 | 3321727850 | 20550 | 20550 | 20650 | 20550 | 1035 |
| 631 | 20240219 | 101200 | 3300417900 | 20650 | 20650 | 20650 | 20550 | 2387 |
| 632 | 20240219 | 101100 | 3251285300 | 20600 | 20650 | 20650 | 20600 | 21 |
| 633 | 20240219 | 101000 | 3250851800 | 20650 | 20650 | 20650 | 20600 | 251 |
| 634 | 20240219 | 100900 | 3245673650 | 20650 | 20700 | 20700 | 20650 | 342 |
| 635 | 20240219 | 100800 | 3238610250 | 20700 | 20600 | 20700 | 20600 | 2073 |
| 636 | 20240219 | 100700 | 3195842400 | 20650 | 20600 | 20650 | 20600 | 1304 |
| 637 | 20240219 | 100600 | 3168979750 | 20600 | 20550 | 20650 | 20550 | 430 |
| 638 | 20240219 | 100500 | 3160121500 | 20550 | 20600 | 20650 | 20550 | 539 |
| 639 | 20240219 | 100400 | 3149032500 | 20600 | 20650 | 20650 | 20600 | 993 |
| 640 | 20240219 | 100300 | 3128576550 | 20550 | 20600 | 20600 | 20550 | 2169 |
| 641 | 20240219 | 100200 | 3083903350 | 20600 | 20600 | 20650 | 20600 | 788 |
| 642 | 20240219 | 100100 | 3067644200 | 20650 | 20600 | 20650 | 20600 | 1321 |
| 643 | 20240219 | 100000 | 3040415800 | 20600 | 20600 | 20650 | 20600 | 1200 |
| 644 | 20240219 | 095900 | 3015694500 | 20650 | 20600 | 20650 | 20600 | 15 |
| 645 | 20240219 | 095800 | 3015385050 | 20600 | 20600 | 20600 | 20600 | 1278 |
| 646 | 20240219 | 095700 | 2989058250 | 20600 | 20600 | 20650 | 20600 | 2499 |
| 647 | 20240219 | 095600 | 2937578800 | 20600 | 20600 | 20650 | 20600 | 424 |
| 648 | 20240219 | 095500 | 2928843950 | 20600 | 20600 | 20650 | 20600 | 407 |
| 649 | 20240219 | 095400 | 2920455000 | 20650 | 20600 | 20650 | 20600 | 878 |
| 650 | 20240219 | 095300 | 2902357000 | 20600 | 20650 | 20700 | 20600 | 2677 |
| 651 | 20240219 | 095200 | 2847139300 | 20650 | 20700 | 20700 | 20650 | 461 |
| 652 | 20240219 | 095100 | 2837613900 | 20700 | 20650 | 20700 | 20650 | 92 |
| 653 | 20240219 | 095000 | 2835713250 | 20650 | 20650 | 20700 | 20650 | 65 |
| 654 | 20240219 | 094900 | 2834370750 | 20700 | 20650 | 20700 | 20650 | 312 |
| 655 | 20240219 | 094800 | 2827927850 | 20700 | 20650 | 20700 | 20650 | 39 |
| 656 | 20240219 | 094700 | 2827122450 | 20650 | 20650 | 20650 | 20600 | 1499 |
| 657 | 20240219 | 094600 | 2796213400 | 20600 | 20650 | 20700 | 20600 | 1005 |
| 658 | 20240219 | 094500 | 2775480850 | 20650 | 20700 | 20700 | 20650 | 896 |
| 659 | 20240219 | 094400 | 2756977700 | 20700 | 20700 | 20750 | 20650 | 957 |
| 660 | 20240219 | 094300 | 2737177600 | 20700 | 20650 | 20700 | 20650 | 388 |
| 661 | 20240219 | 094200 | 2729156150 | 20650 | 20650 | 20750 | 20650 | 2710 |
| 662 | 20240219 | 094100 | 2673194200 | 20650 | 20750 | 20750 | 20650 | 2209 |
| 663 | 20240219 | 094000 | 2627527500 | 20750 | 20750 | 20750 | 20700 | 1603 |
| 664 | 20240219 | 093900 | 2594332400 | 20700 | 20750 | 20850 | 20700 | 637 |
| 665 | 20240219 | 093800 | 2581121300 | 20750 | 20700 | 20750 | 20700 | 1121 |
| 666 | 20240219 | 093700 | 2557897900 | 20700 | 20700 | 20700 | 20700 | 1118 |
| 667 | 20240219 | 093600 | 2534755300 | 20700 | 20750 | 20750 | 20700 | 5574 |
| 668 | 20240219 | 093500 | 2419326400 | 20750 | 20800 | 20800 | 20750 | 4306 |
| 669 | 20240219 | 093400 | 2329929000 | 20800 | 20900 | 20900 | 20750 | 3495 |
| 670 | 20240219 | 093300 | 2257138000 | 20950 | 20850 | 20950 | 20850 | 836 |
| 671 | 20240219 | 093200 | 2239672900 | 20900 | 20900 | 20950 | 20850 | 4237 |
| 672 | 20240219 | 093100 | 2151129800 | 20900 | 20850 | 20900 | 20800 | 1160 |
| 673 | 20240219 | 093000 | 2126956800 | 20800 | 20800 | 20800 | 20750 | 1174 |
| 674 | 20240219 | 092900 | 2102557900 | 20800 | 20750 | 20800 | 20750 | 648 |
| 675 | 20240219 | 092800 | 2089095150 | 20800 | 20800 | 20800 | 20750 | 31 |
| 676 | 20240219 | 092700 | 2088451650 | 20750 | 20850 | 20850 | 20750 | 2678 |
| 677 | 20240219 | 092600 | 2032774500 | 20900 | 20750 | 20900 | 20750 | 3544 |
| 678 | 20240219 | 092500 | 1958994650 | 20800 | 20850 | 20850 | 20750 | 1002 |
| 679 | 20240219 | 092400 | 1938154000 | 20850 | 20900 | 20900 | 20800 | 1289 |
| 680 | 20240219 | 092300 | 1911335100 | 20900 | 20850 | 20900 | 20800 | 723 |
| 681 | 20240219 | 092200 | 1896294300 | 20900 | 20900 | 20900 | 20800 | 1154 |
| 682 | 20240219 | 092100 | 1872191250 | 20800 | 20850 | 20900 | 20800 | 1615 |
| 683 | 20240219 | 092000 | 1838531600 | 20850 | 20900 | 20900 | 20800 | 1624 |
| 684 | 20240219 | 091900 | 1804626950 | 20900 | 20850 | 20900 | 20800 | 1961 |
| 685 | 20240219 | 091800 | 1763693150 | 20900 | 20800 | 20900 | 20800 | 478 |
| 686 | 20240219 | 091700 | 1753726900 | 20850 | 20850 | 20900 | 20800 | 3928 |
| 687 | 20240219 | 091600 | 1671829350 | 20800 | 20700 | 20800 | 20700 | 3117 |
| 688 | 20240219 | 091500 | 1607209400 | 20650 | 20700 | 20700 | 20600 | 3753 |
| 689 | 20240219 | 091400 | 1529761050 | 20650 | 20700 | 20700 | 20600 | 1097 |
| 690 | 20240219 | 091300 | 1507114000 | 20600 | 20650 | 20750 | 20600 | 4273 |
| 691 | 20240219 | 091200 | 1418970600 | 20600 | 20650 | 20700 | 20600 | 1584 |
| 692 | 20240219 | 091100 | 1386267100 | 20700 | 20700 | 20700 | 20600 | 2167 |
| 693 | 20240219 | 091000 | 1341498650 | 20700 | 20600 | 20700 | 20550 | 2023 |
| 694 | 20240219 | 090900 | 1299748400 | 20550 | 20700 | 20700 | 20500 | 6559 |
| 695 | 20240219 | 090800 | 1164946550 | 20700 | 20650 | 20750 | 20600 | 1728 |
| 696 | 20240219 | 090700 | 1129215500 | 20650 | 20650 | 20700 | 20600 | 1607 |
| 697 | 20240219 | 090600 | 1096047850 | 20650 | 20700 | 20700 | 20600 | 1192 |
| 698 | 20240219 | 090500 | 1071440350 | 20600 | 20600 | 20650 | 20500 | 5565 |
| 699 | 20240219 | 090400 | 956997200 | 20600 | 20550 | 20650 | 20550 | 2841 |
| 700 | 20240219 | 090300 | 898540900 | 20550 | 20700 | 20750 | 20550 | 7072 |
| 701 | 20240219 | 090200 | 752566700 | 20700 | 20650 | 20700 | 20600 | 3265 |
| 702 | 20240219 | 090100 | 685085500 | 20600 | 20550 | 20800 | 20550 | 6418 |
| 703 | 20240219 | 090000 | 552360600 | 20650 | 20350 | 20700 | 20350 | 27082 |