35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 200200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 4366 |
| 3 | 20240219 | 200100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20240219 | 200000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20240219 | 195900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20240219 | 195800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20240219 | 195700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20240219 | 195600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20240219 | 195500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20240219 | 195400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20240219 | 195300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20240219 | 195200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20240219 | 195100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20240219 | 195000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20240219 | 194900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20240219 | 194800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20240219 | 194700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20240219 | 194600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20240219 | 194500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20240219 | 194400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20240219 | 194300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20240219 | 194200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20240219 | 194100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20240219 | 194000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20240219 | 193900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20240219 | 193800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20240219 | 193700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20240219 | 193600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20240219 | 193500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20240219 | 193400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20240219 | 193300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20240219 | 193200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 4366 |
| 33 | 20240219 | 193100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20240219 | 193000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20240219 | 192900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20240219 | 192800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20240219 | 192700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20240219 | 192600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20240219 | 192500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20240219 | 192400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20240219 | 192300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20240219 | 192200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20240219 | 192100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20240219 | 192000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20240219 | 191900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20240219 | 191800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20240219 | 191700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20240219 | 191600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20240219 | 191500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20240219 | 191400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20240219 | 191300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20240219 | 191200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20240219 | 191100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20240219 | 191000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20240219 | 190900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20240219 | 190800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20240219 | 190700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20240219 | 190600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20240219 | 190500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20240219 | 190400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20240219 | 190300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20240219 | 190200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 4366 |
| 63 | 20240219 | 190100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20240219 | 190000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20240219 | 185900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20240219 | 185800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20240219 | 185700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20240219 | 185600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20240219 | 185500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20240219 | 185400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20240219 | 185300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20240219 | 185200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20240219 | 185100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20240219 | 185000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20240219 | 184900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20240219 | 184800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20240219 | 184700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20240219 | 184600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20240219 | 184500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20240219 | 184400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20240219 | 184300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20240219 | 184200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20240219 | 184100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20240219 | 184000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20240219 | 183900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20240219 | 183800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20240219 | 183700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20240219 | 183600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20240219 | 183500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20240219 | 183400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20240219 | 183300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20240219 | 183200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 4366 |
| 93 | 20240219 | 183100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20240219 | 183000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20240219 | 182900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20240219 | 182800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20240219 | 182700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20240219 | 182600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20240219 | 182500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20240219 | 182400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20240219 | 182300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20240219 | 182200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20240219 | 182100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20240219 | 182000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20240219 | 181900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20240219 | 181800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20240219 | 181700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20240219 | 181600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20240219 | 181500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20240219 | 181400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20240219 | 181300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20240219 | 181200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20240219 | 181100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20240219 | 181000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20240219 | 180900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20240219 | 180800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20240219 | 180700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20240219 | 180600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20240219 | 180500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20240219 | 180400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20240219 | 180300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20240219 | 180200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 4366 |
| 123 | 20240219 | 180100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20240219 | 180000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20240219 | 175900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20240219 | 175800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20240219 | 175700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20240219 | 175600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20240219 | 175500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20240219 | 175400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20240219 | 175300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20240219 | 175200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20240219 | 175100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20240219 | 175000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20240219 | 174900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20240219 | 174800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20240219 | 174700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20240219 | 174600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20240219 | 174500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20240219 | 174400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20240219 | 174300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20240219 | 174200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20240219 | 174100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20240219 | 174000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20240219 | 173900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20240219 | 173800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20240219 | 173700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20240219 | 173600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20240219 | 173500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20240219 | 173400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20240219 | 173300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20240219 | 173200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 4366 |
| 153 | 20240219 | 173100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20240219 | 173000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20240219 | 172900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20240219 | 172800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20240219 | 172700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20240219 | 172600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20240219 | 172500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20240219 | 172400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20240219 | 172300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20240219 | 172200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20240219 | 172100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20240219 | 172000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20240219 | 171900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20240219 | 171800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20240219 | 171700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20240219 | 171600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20240219 | 171500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20240219 | 171400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20240219 | 171300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20240219 | 171200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20240219 | 171100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20240219 | 171000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20240219 | 170900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20240219 | 170800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20240219 | 170700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20240219 | 170600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20240219 | 170500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20240219 | 170400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20240219 | 170300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20240219 | 170200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 4366 |
| 183 | 20240219 | 170100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20240219 | 170000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20240219 | 165900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20240219 | 165800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20240219 | 165700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20240219 | 165600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20240219 | 165500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20240219 | 165400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20240219 | 165300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20240219 | 165200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20240219 | 165100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20240219 | 165000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20240219 | 164900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20240219 | 164800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20240219 | 164700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20240219 | 164600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20240219 | 164500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20240219 | 164400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20240219 | 164300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20240219 | 164200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20240219 | 164100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20240219 | 164000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20240219 | 163900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20240219 | 163800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20240219 | 163700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20240219 | 163600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20240219 | 163500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20240219 | 163400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20240219 | 163300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20240219 | 163200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 4366 |
| 213 | 20240219 | 163100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20240219 | 163000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20240219 | 162900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20240219 | 162800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20240219 | 162700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20240219 | 162600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20240219 | 162500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20240219 | 162400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20240219 | 162300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 222 | 20240219 | 162200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 223 | 20240219 | 162100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20240219 | 162000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 225 | 20240219 | 161900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 226 | 20240219 | 161800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 227 | 20240219 | 161700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 228 | 20240219 | 161600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 229 | 20240219 | 161500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 230 | 20240219 | 161400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 231 | 20240219 | 161300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 232 | 20240219 | 161200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 233 | 20240219 | 161100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 234 | 20240219 | 161000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 235 | 20240219 | 160900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 236 | 20240219 | 160800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 237 | 20240219 | 160700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 238 | 20240219 | 160600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 239 | 20240219 | 160500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 240 | 20240219 | 160400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 241 | 20240219 | 160300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 242 | 20240219 | 160200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 4366 |
| 243 | 20240219 | 160100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 244 | 20240219 | 160000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 245 | 20240219 | 155900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 246 | 20240219 | 155800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 247 | 20240219 | 155700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 248 | 20240219 | 155600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 249 | 20240219 | 155500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 250 | 20240219 | 155400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 251 | 20240219 | 155300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 252 | 20240219 | 155200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 253 | 20240219 | 155100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 254 | 20240219 | 155000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 255 | 20240219 | 154900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 256 | 20240219 | 154800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 257 | 20240219 | 154700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 258 | 20240219 | 154600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 259 | 20240219 | 154500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 260 | 20240219 | 154400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 261 | 20240219 | 154300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 262 | 20240219 | 154200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 263 | 20240219 | 154100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 264 | 20240219 | 154000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 265 | 20240219 | 153900 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 266 | 20240219 | 153800 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 267 | 20240219 | 153700 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 268 | 20240219 | 153600 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 269 | 20240219 | 153500 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 270 | 20240219 | 153400 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 271 | 20240219 | 153300 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 272 | 20240219 | 153200 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 4366 |
| 273 | 20240219 | 153100 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 274 | 20240219 | 153000 | 8310419800 | 25350 | 25350 | 25350 | 25350 | 4366 |
| 275 | 20240219 | 152900 | 8199741700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 276 | 20240219 | 152800 | 8199741700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 277 | 20240219 | 152700 | 8199741700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 278 | 20240219 | 152600 | 8199741700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 279 | 20240219 | 152500 | 8199741700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 280 | 20240219 | 152400 | 8199741700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 281 | 20240219 | 152300 | 8199741700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 282 | 20240219 | 152200 | 8199741700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 283 | 20240219 | 152100 | 8199741700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 284 | 20240219 | 152000 | 8199741700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 285 | 20240219 | 151900 | 8199741700 | 25500 | 25450 | 25500 | 25400 | 957 |
| 286 | 20240219 | 151800 | 8175376450 | 25400 | 25450 | 25450 | 25400 | 847 |
| 287 | 20240219 | 151700 | 8153859400 | 25400 | 25400 | 25450 | 25400 | 530 |
| 288 | 20240219 | 151600 | 8140392200 | 25450 | 25450 | 25450 | 25400 | 470 |
| 289 | 20240219 | 151500 | 8128452500 | 25450 | 25450 | 25450 | 25400 | 1232 |
| 290 | 20240219 | 151400 | 8097128650 | 25450 | 25400 | 25450 | 25400 | 1153 |
| 291 | 20240219 | 151300 | 8067841100 | 25450 | 25450 | 25450 | 25400 | 722 |
| 292 | 20240219 | 151200 | 8049500600 | 25400 | 25450 | 25450 | 25400 | 1442 |
| 293 | 20240219 | 151100 | 8012869150 | 25400 | 25400 | 25450 | 25400 | 610 |
| 294 | 20240219 | 151000 | 7997374200 | 25400 | 25450 | 25450 | 25400 | 369 |
| 295 | 20240219 | 150900 | 7987999100 | 25400 | 25450 | 25450 | 25400 | 859 |
| 296 | 20240219 | 150800 | 7966179450 | 25450 | 25450 | 25450 | 25400 | 1286 |
| 297 | 20240219 | 150700 | 7933490850 | 25400 | 25450 | 25450 | 25400 | 334 |
| 298 | 20240219 | 150600 | 7925006150 | 25400 | 25450 | 25450 | 25400 | 1959 |
| 299 | 20240219 | 150500 | 7875245850 | 25400 | 25450 | 25450 | 25400 | 612 |
| 300 | 20240219 | 150400 | 7859700100 | 25450 | 25450 | 25500 | 25400 | 947 |
| 301 | 20240219 | 150300 | 7835614300 | 25450 | 25450 | 25500 | 25400 | 987 |
| 302 | 20240219 | 150200 | 7810504550 | 25450 | 25450 | 25500 | 25450 | 1790 |
| 303 | 20240219 | 150100 | 7764948050 | 25450 | 25450 | 25500 | 25400 | 1207 |
| 304 | 20240219 | 150000 | 7734254100 | 25400 | 25450 | 25500 | 25400 | 311 |
| 305 | 20240219 | 145900 | 7726339900 | 25400 | 25450 | 25450 | 25400 | 791 |
| 306 | 20240219 | 145800 | 7706234050 | 25450 | 25500 | 25500 | 25400 | 812 |
| 307 | 20240219 | 145700 | 7685593300 | 25450 | 25450 | 25500 | 25450 | 103 |
| 308 | 20240219 | 145600 | 7682971500 | 25450 | 25500 | 25500 | 25450 | 285 |
| 309 | 20240219 | 145500 | 7675714050 | 25500 | 25450 | 25500 | 25450 | 621 |
| 310 | 20240219 | 145400 | 7659907650 | 25450 | 25450 | 25450 | 25400 | 1067 |
| 311 | 20240219 | 145300 | 7632754550 | 25400 | 25450 | 25450 | 25400 | 860 |
| 312 | 20240219 | 145200 | 7610884100 | 25450 | 25450 | 25450 | 25400 | 224 |
| 313 | 20240219 | 145100 | 7605193300 | 25400 | 25450 | 25450 | 25400 | 52 |
| 314 | 20240219 | 145000 | 7603871150 | 25400 | 25450 | 25450 | 25400 | 303 |
| 315 | 20240219 | 144900 | 7596170600 | 25450 | 25450 | 25450 | 25400 | 231 |
| 316 | 20240219 | 144800 | 7590301800 | 25450 | 25450 | 25500 | 25400 | 343 |
| 317 | 20240219 | 144700 | 7581572750 | 25500 | 25500 | 25500 | 25450 | 298 |
| 318 | 20240219 | 144600 | 7573975400 | 25450 | 25400 | 25500 | 25400 | 876 |
| 319 | 20240219 | 144500 | 7551698250 | 25400 | 25450 | 25500 | 25400 | 432 |
| 320 | 20240219 | 144400 | 7540708350 | 25450 | 25450 | 25450 | 25400 | 257 |
| 321 | 20240219 | 144300 | 7534173300 | 25450 | 25450 | 25500 | 25450 | 256 |
| 322 | 20240219 | 144200 | 7527657650 | 25450 | 25450 | 25500 | 25400 | 310 |
| 323 | 20240219 | 144100 | 7519772050 | 25500 | 25450 | 25500 | 25400 | 190 |
| 324 | 20240219 | 144000 | 7514936750 | 25400 | 25500 | 25500 | 25400 | 821 |
| 325 | 20240219 | 143900 | 7494051450 | 25500 | 25500 | 25500 | 25450 | 282 |
| 326 | 20240219 | 143800 | 7486873150 | 25500 | 25500 | 25500 | 25450 | 309 |
| 327 | 20240219 | 143700 | 7478994250 | 25450 | 25450 | 25500 | 25450 | 372 |
| 328 | 20240219 | 143600 | 7469522650 | 25450 | 25500 | 25500 | 25450 | 698 |
| 329 | 20240219 | 143500 | 7451736700 | 25450 | 25450 | 25500 | 25450 | 223 |
| 330 | 20240219 | 143400 | 7446060400 | 25500 | 25500 | 25500 | 25450 | 133 |
| 331 | 20240219 | 143300 | 7442670750 | 25450 | 25450 | 25500 | 25450 | 271 |
| 332 | 20240219 | 143200 | 7435772900 | 25450 | 25500 | 25500 | 25400 | 284 |
| 333 | 20240219 | 143100 | 7428545250 | 25450 | 25500 | 25500 | 25450 | 281 |
| 334 | 20240219 | 143000 | 7421391400 | 25450 | 25500 | 25500 | 25450 | 271 |
| 335 | 20240219 | 142900 | 7414493050 | 25500 | 25450 | 25500 | 25400 | 304 |
| 336 | 20240219 | 142800 | 7406756200 | 25500 | 25450 | 25500 | 25450 | 140 |
| 337 | 20240219 | 142700 | 7403191850 | 25450 | 25450 | 25500 | 25400 | 772 |
| 338 | 20240219 | 142600 | 7383544600 | 25450 | 25450 | 25450 | 25400 | 528 |
| 339 | 20240219 | 142500 | 7370132000 | 25450 | 25400 | 25450 | 25400 | 882 |
| 340 | 20240219 | 142400 | 7347715700 | 25400 | 25450 | 25450 | 25400 | 559 |
| 341 | 20240219 | 142300 | 7333515600 | 25400 | 25450 | 25450 | 25400 | 1957 |
| 342 | 20240219 | 142200 | 7283788450 | 25450 | 25450 | 25450 | 25400 | 687 |
| 343 | 20240219 | 142100 | 7266320550 | 25400 | 25500 | 25500 | 25400 | 659 |
| 344 | 20240219 | 142000 | 7249570200 | 25500 | 25500 | 25500 | 25450 | 213 |
| 345 | 20240219 | 141900 | 7244148800 | 25450 | 25500 | 25500 | 25450 | 1789 |
| 346 | 20240219 | 141800 | 7198599250 | 25450 | 25450 | 25500 | 25450 | 452 |
| 347 | 20240219 | 141700 | 7187089450 | 25500 | 25450 | 25500 | 25400 | 1278 |
| 348 | 20240219 | 141600 | 7154574750 | 25400 | 25400 | 25450 | 25400 | 718 |
| 349 | 20240219 | 141500 | 7136326650 | 25400 | 25400 | 25450 | 25400 | 227 |
| 350 | 20240219 | 141400 | 7130555050 | 25400 | 25400 | 25450 | 25400 | 438 |
| 351 | 20240219 | 141300 | 7119429400 | 25450 | 25400 | 25450 | 25400 | 819 |
| 352 | 20240219 | 141200 | 7098625850 | 25400 | 25400 | 25450 | 25400 | 987 |
| 353 | 20240219 | 141100 | 7073553050 | 25450 | 25450 | 25450 | 25350 | 1430 |
| 354 | 20240219 | 141000 | 7037239100 | 25400 | 25400 | 25450 | 25400 | 484 |
| 355 | 20240219 | 140900 | 7024940800 | 25400 | 25450 | 25450 | 25400 | 415 |
| 356 | 20240219 | 140800 | 7014388850 | 25400 | 25450 | 25500 | 25400 | 401 |
| 357 | 20240219 | 140700 | 7004194600 | 25450 | 25500 | 25500 | 25400 | 1251 |
| 358 | 20240219 | 140600 | 6972365500 | 25450 | 25450 | 25500 | 25450 | 627 |
| 359 | 20240219 | 140500 | 6956405950 | 25500 | 25500 | 25500 | 25450 | 359 |
| 360 | 20240219 | 140400 | 6947267050 | 25500 | 25450 | 25550 | 25450 | 126 |
| 361 | 20240219 | 140300 | 6944055050 | 25550 | 25450 | 25550 | 25450 | 501 |
| 362 | 20240219 | 140200 | 6931278600 | 25500 | 25500 | 25500 | 25450 | 106 |
| 363 | 20240219 | 140100 | 6928576200 | 25450 | 25450 | 25500 | 25450 | 220 |
| 364 | 20240219 | 140000 | 6922976250 | 25450 | 25500 | 25500 | 25450 | 292 |
| 365 | 20240219 | 135900 | 6915539700 | 25500 | 25500 | 25500 | 25450 | 135 |
| 366 | 20240219 | 135800 | 6912097400 | 25500 | 25450 | 25500 | 25450 | 237 |
| 367 | 20240219 | 135700 | 6906063800 | 25450 | 25450 | 25450 | 25350 | 329 |
| 368 | 20240219 | 135600 | 6897703350 | 25350 | 25400 | 25450 | 25350 | 1152 |
| 369 | 20240219 | 135500 | 6868462600 | 25400 | 25450 | 25450 | 25400 | 1061 |
| 370 | 20240219 | 135400 | 6841509600 | 25450 | 25450 | 25500 | 25450 | 214 |
| 371 | 20240219 | 135300 | 6836060200 | 25450 | 25450 | 25450 | 25400 | 58 |
| 372 | 20240219 | 135200 | 6834585000 | 25500 | 25400 | 25500 | 25400 | 1462 |
| 373 | 20240219 | 135100 | 6797420250 | 25400 | 25450 | 25450 | 25400 | 426 |
| 374 | 20240219 | 135000 | 6786592700 | 25450 | 25450 | 25450 | 25400 | 458 |
| 375 | 20240219 | 134900 | 6774936750 | 25500 | 25500 | 25550 | 25500 | 105 |
| 376 | 20240219 | 134800 | 6772259100 | 25500 | 25500 | 25500 | 25450 | 635 |
| 377 | 20240219 | 134700 | 6756091100 | 25450 | 25500 | 25500 | 25450 | 342 |
| 378 | 20240219 | 134600 | 6747386750 | 25450 | 25500 | 25500 | 25450 | 385 |
| 379 | 20240219 | 134500 | 6737584250 | 25500 | 25500 | 25500 | 25450 | 406 |
| 380 | 20240219 | 134400 | 6727246450 | 25500 | 25450 | 25500 | 25450 | 348 |
| 381 | 20240219 | 134300 | 6718389800 | 25450 | 25450 | 25500 | 25400 | 1266 |
| 382 | 20240219 | 134200 | 6686148500 | 25400 | 25400 | 25400 | 25400 | 457 |
| 383 | 20240219 | 134100 | 6674540700 | 25400 | 25400 | 25400 | 25350 | 268 |
| 384 | 20240219 | 134000 | 6667742900 | 25350 | 25350 | 25400 | 25350 | 191 |
| 385 | 20240219 | 133900 | 6662892100 | 25350 | 25400 | 25400 | 25350 | 288 |
| 386 | 20240219 | 133800 | 6655587000 | 25400 | 25400 | 25400 | 25400 | 605 |
| 387 | 20240219 | 133700 | 6640220000 | 25400 | 25400 | 25400 | 25400 | 370 |
| 388 | 20240219 | 133600 | 6630822000 | 25450 | 25400 | 25450 | 25350 | 255 |
| 389 | 20240219 | 133500 | 6624338250 | 25400 | 25400 | 25450 | 25400 | 582 |
| 390 | 20240219 | 133400 | 6609552800 | 25400 | 25350 | 25400 | 25350 | 285 |
| 391 | 20240219 | 133300 | 6602325350 | 25400 | 25350 | 25400 | 25350 | 110 |
| 392 | 20240219 | 133200 | 6599533500 | 25400 | 25350 | 25400 | 25350 | 354 |
| 393 | 20240219 | 133100 | 6590558850 | 25300 | 25350 | 25350 | 25300 | 111 |
| 394 | 20240219 | 133000 | 6587745050 | 25350 | 25300 | 25350 | 25300 | 231 |
| 395 | 20240219 | 132900 | 6581889600 | 25350 | 25350 | 25350 | 25350 | 699 |
| 396 | 20240219 | 132800 | 6564169950 | 25350 | 25350 | 25400 | 25300 | 671 |
| 397 | 20240219 | 132700 | 6547157800 | 25350 | 25350 | 25350 | 25350 | 357 |
| 398 | 20240219 | 132600 | 6538107850 | 25350 | 25350 | 25350 | 25350 | 425 |
| 399 | 20240219 | 132500 | 6527334100 | 25350 | 25350 | 25350 | 25350 | 1456 |
| 400 | 20240219 | 132400 | 6490424500 | 25350 | 25400 | 25400 | 25350 | 424 |
| 401 | 20240219 | 132300 | 6479668650 | 25400 | 25350 | 25400 | 25350 | 83 |
| 402 | 20240219 | 132200 | 6477563800 | 25350 | 25400 | 25400 | 25350 | 1106 |
| 403 | 20240219 | 132100 | 6449514500 | 25400 | 25350 | 25400 | 25350 | 338 |
| 404 | 20240219 | 132000 | 6440939450 | 25400 | 25400 | 25400 | 25350 | 95 |
| 405 | 20240219 | 131900 | 6438527150 | 25400 | 25400 | 25450 | 25400 | 1100 |
| 406 | 20240219 | 131800 | 6410587100 | 25400 | 25400 | 25400 | 25400 | 575 |
| 407 | 20240219 | 131700 | 6395982100 | 25400 | 25350 | 25400 | 25350 | 296 |
| 408 | 20240219 | 131600 | 6388464500 | 25400 | 25400 | 25450 | 25350 | 1051 |
| 409 | 20240219 | 131500 | 6361796100 | 25350 | 25350 | 25350 | 25350 | 434 |
| 410 | 20240219 | 131400 | 6350794200 | 25400 | 25450 | 25450 | 25400 | 364 |
| 411 | 20240219 | 131300 | 6341546100 | 25400 | 25400 | 25450 | 25400 | 620 |
| 412 | 20240219 | 131200 | 6325794600 | 25400 | 25450 | 25450 | 25400 | 207 |
| 413 | 20240219 | 131100 | 6320535800 | 25450 | 25450 | 25450 | 25450 | 1 |
| 414 | 20240219 | 131000 | 6320510350 | 25400 | 25450 | 25450 | 25400 | 359 |
| 415 | 20240219 | 130900 | 6311388300 | 25400 | 25350 | 25400 | 25350 | 5215 |
| 416 | 20240219 | 130800 | 6179186100 | 25400 | 25350 | 25400 | 25350 | 783 |
| 417 | 20240219 | 130700 | 6159334250 | 25400 | 25350 | 25400 | 25350 | 681 |
| 418 | 20240219 | 130600 | 6142068400 | 25400 | 25400 | 25400 | 25350 | 234 |
| 419 | 20240219 | 130500 | 6136134150 | 25400 | 25400 | 25400 | 25350 | 1115 |
| 420 | 20240219 | 130400 | 6107855750 | 25450 | 25400 | 25450 | 25400 | 69 |
| 421 | 20240219 | 130300 | 6106102850 | 25400 | 25400 | 25400 | 25400 | 188 |
| 422 | 20240219 | 130200 | 6101327650 | 25350 | 25400 | 25450 | 25350 | 1431 |
| 423 | 20240219 | 130100 | 6064986350 | 25400 | 25400 | 25450 | 25400 | 247 |
| 424 | 20240219 | 130000 | 6058712450 | 25400 | 25450 | 25500 | 25400 | 3289 |
| 425 | 20240219 | 125900 | 5975136600 | 25400 | 25450 | 25450 | 25400 | 742 |
| 426 | 20240219 | 125800 | 5956253200 | 25500 | 25500 | 25500 | 25450 | 508 |
| 427 | 20240219 | 125700 | 5943302200 | 25450 | 25450 | 25500 | 25400 | 1098 |
| 428 | 20240219 | 125600 | 5915361200 | 25450 | 25450 | 25500 | 25400 | 759 |
| 429 | 20240219 | 125500 | 5896045650 | 25450 | 25450 | 25500 | 25450 | 787 |
| 430 | 20240219 | 125400 | 5876007350 | 25500 | 25500 | 25500 | 25450 | 242 |
| 431 | 20240219 | 125300 | 5869838400 | 25500 | 25500 | 25500 | 25500 | 56 |
| 432 | 20240219 | 125200 | 5868410400 | 25450 | 25500 | 25500 | 25450 | 789 |
| 433 | 20240219 | 125100 | 5848312300 | 25500 | 25450 | 25500 | 25450 | 317 |
| 434 | 20240219 | 125000 | 5840239050 | 25500 | 25500 | 25500 | 25450 | 366 |
| 435 | 20240219 | 124900 | 5830915450 | 25500 | 25500 | 25500 | 25500 | 235 |
| 436 | 20240219 | 124800 | 5824922950 | 25500 | 25500 | 25500 | 25500 | 231 |
| 437 | 20240219 | 124700 | 5819032450 | 25450 | 25500 | 25500 | 25450 | 286 |
| 438 | 20240219 | 124600 | 5811748850 | 25500 | 25500 | 25500 | 25500 | 262 |
| 439 | 20240219 | 124500 | 5805067850 | 25500 | 25500 | 25500 | 25450 | 1489 |
| 440 | 20240219 | 124400 | 5767160750 | 25500 | 25500 | 25500 | 25500 | 1046 |
| 441 | 20240219 | 124300 | 5740487750 | 25500 | 25450 | 25500 | 25450 | 613 |
| 442 | 20240219 | 124200 | 5724872000 | 25450 | 25550 | 25550 | 25450 | 330 |
| 443 | 20240219 | 124100 | 5716455650 | 25500 | 25500 | 25550 | 25450 | 1886 |
| 444 | 20240219 | 124000 | 5668438650 | 25500 | 25500 | 25550 | 25500 | 1417 |
| 445 | 20240219 | 123900 | 5632304150 | 25500 | 25550 | 25550 | 25500 | 581 |
| 446 | 20240219 | 123800 | 5617479600 | 25550 | 25500 | 25550 | 25500 | 449 |
| 447 | 20240219 | 123700 | 5606018600 | 25500 | 25550 | 25550 | 25500 | 282 |
| 448 | 20240219 | 123600 | 5598814500 | 25550 | 25600 | 25600 | 25550 | 436 |
| 449 | 20240219 | 123500 | 5587662450 | 25600 | 25600 | 25600 | 25600 | 86 |
| 450 | 20240219 | 123400 | 5585460850 | 25550 | 25600 | 25600 | 25550 | 274 |
| 451 | 20240219 | 123300 | 5578458650 | 25600 | 25600 | 25600 | 25600 | 166 |
| 452 | 20240219 | 123200 | 5574209050 | 25550 | 25500 | 25600 | 25500 | 668 |
| 453 | 20240219 | 123100 | 5557131400 | 25550 | 25600 | 25600 | 25550 | 275 |
| 454 | 20240219 | 123000 | 5550097900 | 25600 | 25600 | 25600 | 25600 | 227 |
| 455 | 20240219 | 122900 | 5544286700 | 25600 | 25550 | 25600 | 25550 | 234 |
| 456 | 20240219 | 122800 | 5538307350 | 25550 | 25500 | 25550 | 25500 | 445 |
| 457 | 20240219 | 122700 | 5526949800 | 25500 | 25500 | 25500 | 25500 | 188 |
| 458 | 20240219 | 122600 | 5522155800 | 25550 | 25500 | 25550 | 25450 | 465 |
| 459 | 20240219 | 122500 | 5510296150 | 25550 | 25550 | 25550 | 25550 | 435 |
| 460 | 20240219 | 122400 | 5499181900 | 25550 | 25550 | 25550 | 25500 | 276 |
| 461 | 20240219 | 122300 | 5492130600 | 25500 | 25500 | 25500 | 25450 | 1466 |
| 462 | 20240219 | 122200 | 5454774850 | 25500 | 25550 | 25550 | 25500 | 389 |
| 463 | 20240219 | 122100 | 5444850400 | 25550 | 25500 | 25550 | 25450 | 452 |
| 464 | 20240219 | 122000 | 5433326350 | 25500 | 25550 | 25600 | 25500 | 1640 |
| 465 | 20240219 | 121900 | 5391467000 | 25600 | 25600 | 25600 | 25600 | 154 |
| 466 | 20240219 | 121800 | 5387524600 | 25500 | 25650 | 25650 | 25500 | 312 |
| 467 | 20240219 | 121700 | 5379541100 | 25550 | 25550 | 25650 | 25550 | 669 |
| 468 | 20240219 | 121600 | 5362447250 | 25550 | 25600 | 25600 | 25550 | 470 |
| 469 | 20240219 | 121500 | 5350421800 | 25600 | 25550 | 25600 | 25550 | 251 |
| 470 | 20240219 | 121400 | 5343996400 | 25600 | 25600 | 25600 | 25550 | 241 |
| 471 | 20240219 | 121300 | 5337827800 | 25600 | 25600 | 25600 | 25600 | 182 |
| 472 | 20240219 | 121200 | 5333168600 | 25550 | 25600 | 25600 | 25550 | 606 |
| 473 | 20240219 | 121100 | 5317660000 | 25500 | 25600 | 25600 | 25500 | 960 |
| 474 | 20240219 | 121000 | 5293157100 | 25600 | 25650 | 25650 | 25550 | 286 |
| 475 | 20240219 | 120900 | 5285845700 | 25600 | 25550 | 25600 | 25550 | 548 |
| 476 | 20240219 | 120800 | 5271829400 | 25550 | 25600 | 25600 | 25550 | 992 |
| 477 | 20240219 | 120700 | 5246471700 | 25600 | 25650 | 25650 | 25550 | 203 |
| 478 | 20240219 | 120600 | 5241267100 | 25600 | 25650 | 25650 | 25550 | 294 |
| 479 | 20240219 | 120500 | 5233729450 | 25600 | 25650 | 25650 | 25600 | 197 |
| 480 | 20240219 | 120400 | 5228683300 | 25600 | 25600 | 25600 | 25600 | 376 |
| 481 | 20240219 | 120300 | 5219057700 | 25600 | 25600 | 25600 | 25600 | 491 |
| 482 | 20240219 | 120200 | 5206488100 | 25600 | 25650 | 25700 | 25600 | 447 |
| 483 | 20240219 | 120100 | 5195036500 | 25650 | 25650 | 25650 | 25600 | 1231 |
| 484 | 20240219 | 120000 | 5163488350 | 25600 | 25650 | 25650 | 25550 | 1404 |
| 485 | 20240219 | 115900 | 5127546450 | 25650 | 25650 | 25650 | 25600 | 705 |
| 486 | 20240219 | 115800 | 5109496900 | 25650 | 25550 | 25650 | 25550 | 2332 |
| 487 | 20240219 | 115700 | 5049839750 | 25550 | 25550 | 25550 | 25550 | 150 |
| 488 | 20240219 | 115600 | 5046007250 | 25550 | 25500 | 25550 | 25500 | 349 |
| 489 | 20240219 | 115500 | 5037090600 | 25500 | 25500 | 25550 | 25500 | 496 |
| 490 | 20240219 | 115400 | 5024427950 | 25500 | 25600 | 25600 | 25500 | 2037 |
| 491 | 20240219 | 115300 | 4972424950 | 25550 | 25550 | 25550 | 25550 | 386 |
| 492 | 20240219 | 115200 | 4962562650 | 25600 | 25600 | 25600 | 25600 | 279 |
| 493 | 20240219 | 115100 | 4955420250 | 25600 | 25650 | 25650 | 25600 | 381 |
| 494 | 20240219 | 115000 | 4945653750 | 25650 | 25600 | 25650 | 25600 | 192 |
| 495 | 20240219 | 114900 | 4940732950 | 25600 | 25650 | 25650 | 25600 | 336 |
| 496 | 20240219 | 114800 | 4932119950 | 25600 | 25650 | 25650 | 25550 | 869 |
| 497 | 20240219 | 114700 | 4909873600 | 25650 | 25650 | 25650 | 25650 | 65 |
| 498 | 20240219 | 114600 | 4908206350 | 25650 | 25700 | 25700 | 25650 | 252 |
| 499 | 20240219 | 114500 | 4901735500 | 25700 | 25650 | 25700 | 25650 | 358 |
| 500 | 20240219 | 114400 | 4892552700 | 25700 | 25600 | 25700 | 25600 | 325 |
| 501 | 20240219 | 114300 | 4884225150 | 25650 | 25650 | 25650 | 25650 | 162 |
| 502 | 20240219 | 114200 | 4880069850 | 25600 | 25650 | 25650 | 25600 | 223 |
| 503 | 20240219 | 114100 | 4874359800 | 25600 | 25600 | 25650 | 25600 | 473 |
| 504 | 20240219 | 114000 | 4862247650 | 25600 | 25600 | 25600 | 25550 | 189 |
| 505 | 20240219 | 113900 | 4857411550 | 25600 | 25650 | 25650 | 25600 | 677 |
| 506 | 20240219 | 113800 | 4840066300 | 25650 | 25650 | 25650 | 25600 | 378 |
| 507 | 20240219 | 113700 | 4830380000 | 25650 | 25600 | 25650 | 25550 | 749 |
| 508 | 20240219 | 113600 | 4811232900 | 25600 | 25650 | 25650 | 25600 | 379 |
| 509 | 20240219 | 113500 | 4801522100 | 25650 | 25650 | 25650 | 25600 | 291 |
| 510 | 20240219 | 113400 | 4794067350 | 25650 | 25600 | 25650 | 25600 | 181 |
| 511 | 20240219 | 113300 | 4789426200 | 25600 | 25600 | 25650 | 25600 | 859 |
| 512 | 20240219 | 113200 | 4767420300 | 25600 | 25650 | 25650 | 25600 | 230 |
| 513 | 20240219 | 113100 | 4761521100 | 25650 | 25650 | 25650 | 25600 | 493 |
| 514 | 20240219 | 113000 | 4748886750 | 25650 | 25700 | 25700 | 25600 | 502 |
| 515 | 20240219 | 112900 | 4736004300 | 25650 | 25700 | 25700 | 25650 | 218 |
| 516 | 20240219 | 112800 | 4730411300 | 25650 | 25700 | 25700 | 25650 | 393 |
| 517 | 20240219 | 112700 | 4720330750 | 25650 | 25650 | 25650 | 25650 | 370 |
| 518 | 20240219 | 112600 | 4710840250 | 25650 | 25650 | 25650 | 25600 | 445 |
| 519 | 20240219 | 112500 | 4699439300 | 25650 | 25600 | 25650 | 25600 | 451 |
| 520 | 20240219 | 112400 | 4687881450 | 25650 | 25650 | 25650 | 25650 | 285 |
| 521 | 20240219 | 112300 | 4680571200 | 25600 | 25650 | 25650 | 25600 | 371 |
| 522 | 20240219 | 112200 | 4671066550 | 25700 | 25700 | 25700 | 25650 | 737 |
| 523 | 20240219 | 112100 | 4652150050 | 25700 | 25700 | 25700 | 25700 | 381 |
| 524 | 20240219 | 112000 | 4642358350 | 25700 | 25750 | 25750 | 25700 | 525 |
| 525 | 20240219 | 111900 | 4628849400 | 25750 | 25750 | 25750 | 25700 | 493 |
| 526 | 20240219 | 111800 | 4616164850 | 25750 | 25700 | 25750 | 25650 | 535 |
| 527 | 20240219 | 111700 | 4602422450 | 25700 | 25700 | 25700 | 25700 | 91 |
| 528 | 20240219 | 111600 | 4600083750 | 25650 | 25700 | 25700 | 25650 | 393 |
| 529 | 20240219 | 111500 | 4589994900 | 25700 | 25700 | 25750 | 25650 | 254 |
| 530 | 20240219 | 111400 | 4583476250 | 25700 | 25700 | 25750 | 25700 | 345 |
| 531 | 20240219 | 111300 | 4574605700 | 25700 | 25650 | 25700 | 25650 | 285 |
| 532 | 20240219 | 111200 | 4567281250 | 25600 | 25700 | 25700 | 25600 | 305 |
| 533 | 20240219 | 111100 | 4559449700 | 25600 | 25750 | 25750 | 25600 | 308 |
| 534 | 20240219 | 111000 | 4551541950 | 25750 | 25750 | 25750 | 25750 | 218 |
| 535 | 20240219 | 110900 | 4545928450 | 25750 | 25750 | 25750 | 25700 | 618 |
| 536 | 20240219 | 110800 | 4530039350 | 25750 | 25750 | 25750 | 25750 | 270 |
| 537 | 20240219 | 110700 | 4523086850 | 25750 | 25750 | 25800 | 25750 | 453 |
| 538 | 20240219 | 110600 | 4511412600 | 25750 | 25750 | 25750 | 25700 | 532 |
| 539 | 20240219 | 110500 | 4497733500 | 25750 | 25700 | 25750 | 25700 | 48 |
| 540 | 20240219 | 110400 | 4496499000 | 25700 | 25750 | 25750 | 25700 | 395 |
| 541 | 20240219 | 110300 | 4486337150 | 25700 | 25750 | 25750 | 25700 | 518 |
| 542 | 20240219 | 110200 | 4473013050 | 25750 | 25800 | 25800 | 25650 | 200 |
| 543 | 20240219 | 110100 | 4467861100 | 25800 | 25750 | 25800 | 25550 | 4182 |
| 544 | 20240219 | 110000 | 4360703400 | 25700 | 25750 | 25750 | 25700 | 582 |
| 545 | 20240219 | 105900 | 4345733800 | 25750 | 25800 | 25800 | 25750 | 159 |
| 546 | 20240219 | 105800 | 4341631750 | 25750 | 25750 | 25800 | 25750 | 630 |
| 547 | 20240219 | 105700 | 4325404450 | 25750 | 25750 | 25750 | 25700 | 678 |
| 548 | 20240219 | 105600 | 4307955350 | 25750 | 25750 | 25750 | 25700 | 482 |
| 549 | 20240219 | 105500 | 4295553400 | 25750 | 25700 | 25750 | 25700 | 855 |
| 550 | 20240219 | 105400 | 4273569350 | 25700 | 25700 | 25750 | 25700 | 586 |
| 551 | 20240219 | 105300 | 4258499500 | 25750 | 25750 | 25800 | 25700 | 375 |
| 552 | 20240219 | 105200 | 4248852850 | 25700 | 25750 | 25750 | 25600 | 840 |
| 553 | 20240219 | 105100 | 4227287100 | 25800 | 25750 | 25850 | 25700 | 233 |
| 554 | 20240219 | 105000 | 4221283950 | 25750 | 25650 | 25750 | 25650 | 840 |
| 555 | 20240219 | 104900 | 4199696050 | 25650 | 25750 | 25800 | 25650 | 1592 |
| 556 | 20240219 | 104800 | 4158814650 | 25800 | 25750 | 25800 | 25700 | 2548 |
| 557 | 20240219 | 104700 | 4093307050 | 25800 | 25800 | 25850 | 25800 | 350 |
| 558 | 20240219 | 104600 | 4084275200 | 25800 | 25750 | 25800 | 25700 | 1685 |
| 559 | 20240219 | 104500 | 4040879650 | 25850 | 25850 | 25850 | 25800 | 301 |
| 560 | 20240219 | 104400 | 4033098850 | 25750 | 25850 | 25900 | 25750 | 438 |
| 561 | 20240219 | 104300 | 4021777050 | 25750 | 25850 | 25900 | 25750 | 991 |
| 562 | 20240219 | 104200 | 3996213500 | 25850 | 25750 | 25850 | 25750 | 632 |
| 563 | 20240219 | 104100 | 3979910000 | 25800 | 25850 | 25850 | 25800 | 361 |
| 564 | 20240219 | 104000 | 3970583750 | 25800 | 25800 | 25800 | 25750 | 491 |
| 565 | 20240219 | 103900 | 3957925300 | 25800 | 25850 | 25850 | 25750 | 363 |
| 566 | 20240219 | 103800 | 3948547050 | 25900 | 25850 | 25900 | 25750 | 652 |
| 567 | 20240219 | 103700 | 3931699000 | 25850 | 25850 | 25900 | 25750 | 1525 |
| 568 | 20240219 | 103600 | 3892285500 | 25800 | 25800 | 25850 | 25800 | 527 |
| 569 | 20240219 | 103500 | 3878681300 | 25850 | 25850 | 25850 | 25800 | 196 |
| 570 | 20240219 | 103400 | 3873615650 | 25800 | 25800 | 25850 | 25800 | 394 |
| 571 | 20240219 | 103300 | 3863449750 | 25800 | 25850 | 25900 | 25800 | 985 |
| 572 | 20240219 | 103200 | 3838029100 | 25800 | 25850 | 25850 | 25800 | 532 |
| 573 | 20240219 | 103100 | 3824292300 | 25900 | 25800 | 25900 | 25800 | 373 |
| 574 | 20240219 | 103000 | 3814656000 | 25850 | 25850 | 25850 | 25850 | 162 |
| 575 | 20240219 | 102900 | 3810468300 | 25900 | 25800 | 25900 | 25800 | 503 |
| 576 | 20240219 | 102800 | 3797454050 | 25850 | 25850 | 25900 | 25800 | 644 |
| 577 | 20240219 | 102700 | 3780823300 | 25800 | 25900 | 25900 | 25800 | 640 |
| 578 | 20240219 | 102600 | 3764272150 | 25850 | 25900 | 25900 | 25800 | 638 |
| 579 | 20240219 | 102500 | 3747748450 | 25900 | 25850 | 25900 | 25850 | 1064 |
| 580 | 20240219 | 102400 | 3720238850 | 25850 | 25900 | 25900 | 25800 | 336 |
| 581 | 20240219 | 102300 | 3711546250 | 25850 | 25850 | 25850 | 25850 | 1059 |
| 582 | 20240219 | 102200 | 3684171100 | 25800 | 25800 | 25850 | 25750 | 1150 |
| 583 | 20240219 | 102100 | 3654508250 | 25800 | 25800 | 25850 | 25800 | 1595 |
| 584 | 20240219 | 102000 | 3613342750 | 25850 | 25800 | 25850 | 25750 | 709 |
| 585 | 20240219 | 101900 | 3595047350 | 25800 | 25750 | 25800 | 25750 | 268 |
| 586 | 20240219 | 101800 | 3588133150 | 25800 | 25750 | 25800 | 25750 | 593 |
| 587 | 20240219 | 101700 | 3572838850 | 25850 | 25750 | 25850 | 25750 | 1857 |
| 588 | 20240219 | 101600 | 3524988200 | 25800 | 25750 | 25800 | 25750 | 581 |
| 589 | 20240219 | 101500 | 3510018650 | 25750 | 25850 | 25850 | 25750 | 1085 |
| 590 | 20240219 | 101400 | 3482030150 | 25800 | 25850 | 25900 | 25800 | 711 |
| 591 | 20240219 | 101300 | 3463667150 | 25850 | 25850 | 25850 | 25800 | 757 |
| 592 | 20240219 | 101200 | 3444113650 | 25850 | 25900 | 25900 | 25850 | 1252 |
| 593 | 20240219 | 101100 | 3411743700 | 25900 | 25900 | 25900 | 25900 | 445 |
| 594 | 20240219 | 101000 | 3400218200 | 25900 | 25850 | 25900 | 25850 | 175 |
| 595 | 20240219 | 100900 | 3395687400 | 25850 | 25850 | 25900 | 25850 | 1046 |
| 596 | 20240219 | 100800 | 3368643200 | 25800 | 25800 | 25900 | 25800 | 294 |
| 597 | 20240219 | 100700 | 3361040450 | 25800 | 25850 | 25900 | 25800 | 370 |
| 598 | 20240219 | 100600 | 3351470550 | 25900 | 25900 | 25950 | 25850 | 499 |
| 599 | 20240219 | 100500 | 3338563150 | 25900 | 25900 | 25950 | 25900 | 633 |
| 600 | 20240219 | 100400 | 3322166350 | 25850 | 25950 | 25950 | 25850 | 1252 |
| 601 | 20240219 | 100300 | 3289738050 | 25950 | 25950 | 26000 | 25950 | 1102 |
| 602 | 20240219 | 100200 | 3261125550 | 26000 | 25950 | 26000 | 25900 | 835 |
| 603 | 20240219 | 100100 | 3239436500 | 25950 | 26000 | 26000 | 25950 | 2161 |
| 604 | 20240219 | 100000 | 3183286000 | 26000 | 25900 | 26000 | 25900 | 1424 |
| 605 | 20240219 | 095900 | 3146351150 | 25950 | 25950 | 26000 | 25900 | 1489 |
| 606 | 20240219 | 095800 | 3107720500 | 25950 | 26000 | 26000 | 25950 | 361 |
| 607 | 20240219 | 095700 | 3098337550 | 25950 | 25950 | 25950 | 25950 | 1528 |
| 608 | 20240219 | 095600 | 3058685950 | 25900 | 25900 | 25950 | 25900 | 779 |
| 609 | 20240219 | 095500 | 3038497600 | 25900 | 25950 | 25950 | 25900 | 1858 |
| 610 | 20240219 | 095400 | 2990369200 | 25950 | 25950 | 25950 | 25800 | 2991 |
| 611 | 20240219 | 095300 | 2912833500 | 25950 | 25950 | 25950 | 25800 | 5227 |
| 612 | 20240219 | 095200 | 2777518050 | 25900 | 25950 | 25950 | 25900 | 820 |
| 613 | 20240219 | 095100 | 2756269550 | 25950 | 25900 | 25950 | 25850 | 5834 |
| 614 | 20240219 | 095000 | 2605205450 | 25900 | 25800 | 25900 | 25800 | 2168 |
| 615 | 20240219 | 094900 | 2549067250 | 25800 | 25800 | 25900 | 25800 | 634 |
| 616 | 20240219 | 094800 | 2532693750 | 25900 | 25800 | 25900 | 25750 | 985 |
| 617 | 20240219 | 094700 | 2507293050 | 25850 | 25800 | 25850 | 25750 | 1125 |
| 618 | 20240219 | 094600 | 2478268900 | 25900 | 25850 | 25900 | 25800 | 846 |
| 619 | 20240219 | 094500 | 2456415950 | 25900 | 25900 | 25950 | 25800 | 4154 |
| 620 | 20240219 | 094400 | 2348983450 | 25950 | 25950 | 25950 | 25850 | 974 |
| 621 | 20240219 | 094300 | 2323749700 | 25850 | 25950 | 25950 | 25850 | 2603 |
| 622 | 20240219 | 094200 | 2256322050 | 25950 | 25950 | 25950 | 25900 | 2085 |
| 623 | 20240219 | 094100 | 2202297750 | 25900 | 25850 | 25950 | 25800 | 2655 |
| 624 | 20240219 | 094000 | 2133568200 | 25850 | 25800 | 25850 | 25750 | 694 |
| 625 | 20240219 | 093900 | 2115651200 | 25850 | 25800 | 25900 | 25800 | 2499 |
| 626 | 20240219 | 093800 | 2051068200 | 25800 | 25850 | 25850 | 25800 | 2196 |
| 627 | 20240219 | 093700 | 1994350600 | 25850 | 25750 | 25850 | 25750 | 889 |
| 628 | 20240219 | 093600 | 1971410200 | 25850 | 25750 | 25900 | 25700 | 3043 |
| 629 | 20240219 | 093500 | 1893019250 | 25750 | 25900 | 25900 | 25750 | 1162 |
| 630 | 20240219 | 093400 | 1863044600 | 25850 | 25800 | 25850 | 25750 | 2198 |
| 631 | 20240219 | 093300 | 1806382150 | 25750 | 25750 | 25800 | 25750 | 907 |
| 632 | 20240219 | 093200 | 1783016700 | 25750 | 25900 | 25900 | 25750 | 1477 |
| 633 | 20240219 | 093100 | 1744892350 | 25850 | 25750 | 25850 | 25700 | 3278 |
| 634 | 20240219 | 093000 | 1660366450 | 25700 | 25700 | 25800 | 25700 | 1135 |
| 635 | 20240219 | 092900 | 1631157800 | 25700 | 25800 | 25800 | 25650 | 4338 |
| 636 | 20240219 | 092800 | 1519602450 | 25800 | 25900 | 25900 | 25800 | 1354 |
| 637 | 20240219 | 092700 | 1484607750 | 25900 | 25850 | 25950 | 25850 | 688 |
| 638 | 20240219 | 092600 | 1466781050 | 25900 | 25900 | 25900 | 25800 | 2356 |
| 639 | 20240219 | 092500 | 1405829300 | 25900 | 25850 | 25900 | 25800 | 833 |
| 640 | 20240219 | 092400 | 1384296550 | 25850 | 25950 | 25950 | 25850 | 532 |
| 641 | 20240219 | 092300 | 1370515200 | 25950 | 25900 | 25950 | 25900 | 939 |
| 642 | 20240219 | 092200 | 1346193200 | 25900 | 25850 | 25900 | 25800 | 1441 |
| 643 | 20240219 | 092100 | 1308952850 | 25800 | 25850 | 25900 | 25800 | 1146 |
| 644 | 20240219 | 092000 | 1279338050 | 25850 | 25900 | 25950 | 25850 | 1215 |
| 645 | 20240219 | 091900 | 1247889500 | 25900 | 25950 | 26000 | 25900 | 950 |
| 646 | 20240219 | 091800 | 1223231950 | 25950 | 25950 | 26000 | 25950 | 482 |
| 647 | 20240219 | 091700 | 1210714350 | 25950 | 25900 | 26000 | 25900 | 1840 |
| 648 | 20240219 | 091600 | 1162983150 | 25950 | 25950 | 26000 | 25900 | 2778 |
| 649 | 20240219 | 091500 | 1090882850 | 26000 | 25950 | 26000 | 25900 | 2132 |
| 650 | 20240219 | 091400 | 1035528650 | 26000 | 26000 | 26000 | 25900 | 1609 |
| 651 | 20240219 | 091300 | 993750450 | 26000 | 26050 | 26050 | 25950 | 2029 |
| 652 | 20240219 | 091200 | 940980450 | 26050 | 26050 | 26100 | 26000 | 3213 |
| 653 | 20240219 | 091100 | 857297900 | 26050 | 25900 | 26050 | 25900 | 1998 |
| 654 | 20240219 | 091000 | 805389800 | 25900 | 26000 | 26000 | 25850 | 3670 |
| 655 | 20240219 | 090900 | 710150900 | 26000 | 25850 | 26000 | 25850 | 6726 |
| 656 | 20240219 | 090800 | 535826200 | 25850 | 25800 | 25850 | 25800 | 1598 |
| 657 | 20240219 | 090700 | 494577550 | 25800 | 25800 | 25850 | 25700 | 1257 |
| 658 | 20240219 | 090600 | 462196150 | 25800 | 25700 | 25850 | 25700 | 1785 |
| 659 | 20240219 | 090500 | 416148550 | 25700 | 25700 | 25750 | 25650 | 889 |
| 660 | 20240219 | 090400 | 393283300 | 25650 | 25650 | 25750 | 25650 | 1853 |
| 661 | 20240219 | 090300 | 345668100 | 25600 | 25700 | 25700 | 25600 | 1860 |
| 662 | 20240219 | 090200 | 297923350 | 25650 | 25800 | 25850 | 25650 | 1990 |
| 663 | 20240219 | 090100 | 246752900 | 25800 | 25600 | 25800 | 25550 | 4955 |
| 664 | 20240219 | 090000 | 119492300 | 25550 | 25700 | 25700 | 25500 | 4448 |