36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 201400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 4011 |
| 3 | 20240219 | 201300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20240219 | 201200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20240219 | 201100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20240219 | 201000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20240219 | 200900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20240219 | 200800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20240219 | 200700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20240219 | 200600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20240219 | 200500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20240219 | 200400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20240219 | 200300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20240219 | 200200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20240219 | 200100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20240219 | 200000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20240219 | 195900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20240219 | 195800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20240219 | 195700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20240219 | 195600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20240219 | 195500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20240219 | 195400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20240219 | 195300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20240219 | 195200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20240219 | 195100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20240219 | 195000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20240219 | 194900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20240219 | 194800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20240219 | 194700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20240219 | 194600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20240219 | 194500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20240219 | 194400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 4011 |
| 33 | 20240219 | 194300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20240219 | 194200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20240219 | 194100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20240219 | 194000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20240219 | 193900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20240219 | 193800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20240219 | 193700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20240219 | 193600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20240219 | 193500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20240219 | 193400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20240219 | 193300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20240219 | 193200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20240219 | 193100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20240219 | 193000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20240219 | 192900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20240219 | 192800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20240219 | 192700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20240219 | 192600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20240219 | 192500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20240219 | 192400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20240219 | 192300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20240219 | 192200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20240219 | 192100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20240219 | 192000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20240219 | 191900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20240219 | 191800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20240219 | 191700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20240219 | 191600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20240219 | 191500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20240219 | 191400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 4011 |
| 63 | 20240219 | 191300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20240219 | 191200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20240219 | 191100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20240219 | 191000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20240219 | 190900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20240219 | 190800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20240219 | 190700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20240219 | 190600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20240219 | 190500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20240219 | 190400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20240219 | 190300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20240219 | 190200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20240219 | 190100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20240219 | 190000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20240219 | 185900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20240219 | 185800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20240219 | 185700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20240219 | 185600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20240219 | 185500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20240219 | 185400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20240219 | 185300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20240219 | 185200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20240219 | 185100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20240219 | 185000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20240219 | 184900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20240219 | 184800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20240219 | 184700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20240219 | 184600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20240219 | 184500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20240219 | 184400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 4011 |
| 93 | 20240219 | 184300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20240219 | 184200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20240219 | 184100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20240219 | 184000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20240219 | 183900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20240219 | 183800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20240219 | 183700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20240219 | 183600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20240219 | 183500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20240219 | 183400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20240219 | 183300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20240219 | 183200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20240219 | 183100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20240219 | 183000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20240219 | 182900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20240219 | 182800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20240219 | 182700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20240219 | 182600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20240219 | 182500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20240219 | 182400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20240219 | 182300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20240219 | 182200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20240219 | 182100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20240219 | 182000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20240219 | 181900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20240219 | 181800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20240219 | 181700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20240219 | 181600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20240219 | 181500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20240219 | 181400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 4011 |
| 123 | 20240219 | 181300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20240219 | 181200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20240219 | 181100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20240219 | 181000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20240219 | 180900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20240219 | 180800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20240219 | 180700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20240219 | 180600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20240219 | 180500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20240219 | 180400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20240219 | 180300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20240219 | 180200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20240219 | 180100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20240219 | 180000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20240219 | 175900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20240219 | 175800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20240219 | 175700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20240219 | 175600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20240219 | 175500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20240219 | 175400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20240219 | 175300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20240219 | 175200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20240219 | 175100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20240219 | 175000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20240219 | 174900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20240219 | 174800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20240219 | 174700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20240219 | 174600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20240219 | 174500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20240219 | 174400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 4011 |
| 153 | 20240219 | 174300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20240219 | 174200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20240219 | 174100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20240219 | 174000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20240219 | 173900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20240219 | 173800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20240219 | 173700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20240219 | 173600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20240219 | 173500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20240219 | 173400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20240219 | 173300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20240219 | 173200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20240219 | 173100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20240219 | 173000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20240219 | 172900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20240219 | 172800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20240219 | 172700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20240219 | 172600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20240219 | 172500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20240219 | 172400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20240219 | 172300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20240219 | 172200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20240219 | 172100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20240219 | 172000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20240219 | 171900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20240219 | 171800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20240219 | 171700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20240219 | 171600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20240219 | 171500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20240219 | 171400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 4011 |
| 183 | 20240219 | 171300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20240219 | 171200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20240219 | 171100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20240219 | 171000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20240219 | 170900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20240219 | 170800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20240219 | 170700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20240219 | 170600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20240219 | 170500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20240219 | 170400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20240219 | 170300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20240219 | 170200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20240219 | 170100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20240219 | 170000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20240219 | 165900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20240219 | 165800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20240219 | 165700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20240219 | 165600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20240219 | 165500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20240219 | 165400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20240219 | 165300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20240219 | 165200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20240219 | 165100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20240219 | 165000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20240219 | 164900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20240219 | 164800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20240219 | 164700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20240219 | 164600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20240219 | 164500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20240219 | 164400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 4011 |
| 213 | 20240219 | 164300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20240219 | 164200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20240219 | 164100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20240219 | 164000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20240219 | 163900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20240219 | 163800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20240219 | 163700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20240219 | 163600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20240219 | 163500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20240219 | 163400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20240219 | 163300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20240219 | 163200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20240219 | 163100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20240219 | 163000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 227 | 20240219 | 162900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 228 | 20240219 | 162800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 229 | 20240219 | 162700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 230 | 20240219 | 162600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 231 | 20240219 | 162500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 232 | 20240219 | 162400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 233 | 20240219 | 162300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 234 | 20240219 | 162200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 235 | 20240219 | 162100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 236 | 20240219 | 162000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 237 | 20240219 | 161900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 238 | 20240219 | 161800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 239 | 20240219 | 161700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 240 | 20240219 | 161600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 241 | 20240219 | 161500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 242 | 20240219 | 161400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 4011 |
| 243 | 20240219 | 161300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 244 | 20240219 | 161200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 245 | 20240219 | 161100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 246 | 20240219 | 161000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 247 | 20240219 | 160900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 248 | 20240219 | 160800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 249 | 20240219 | 160700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 250 | 20240219 | 160600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 251 | 20240219 | 160500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 252 | 20240219 | 160400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 253 | 20240219 | 160300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 254 | 20240219 | 160200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 255 | 20240219 | 160100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 256 | 20240219 | 160000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 257 | 20240219 | 155900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 258 | 20240219 | 155800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 259 | 20240219 | 155700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 260 | 20240219 | 155600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 261 | 20240219 | 155500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 262 | 20240219 | 155400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 263 | 20240219 | 155300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 264 | 20240219 | 155200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 265 | 20240219 | 155100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 266 | 20240219 | 155000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 267 | 20240219 | 154900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 268 | 20240219 | 154800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 269 | 20240219 | 154700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 270 | 20240219 | 154600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 271 | 20240219 | 154500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 272 | 20240219 | 154400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 4011 |
| 273 | 20240219 | 154300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 274 | 20240219 | 154200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 275 | 20240219 | 154100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 276 | 20240219 | 154000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 277 | 20240219 | 153900 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 278 | 20240219 | 153800 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 279 | 20240219 | 153700 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 280 | 20240219 | 153600 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 281 | 20240219 | 153500 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 282 | 20240219 | 153400 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 283 | 20240219 | 153300 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 284 | 20240219 | 153200 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 285 | 20240219 | 153100 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 286 | 20240219 | 153000 | 4955002400 | 26050 | 26050 | 26050 | 26050 | 4011 |
| 287 | 20240219 | 152900 | 4850515850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 288 | 20240219 | 152800 | 4850515850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 289 | 20240219 | 152700 | 4850515850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 290 | 20240219 | 152600 | 4850515850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 291 | 20240219 | 152500 | 4850515850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 292 | 20240219 | 152400 | 4850515850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 293 | 20240219 | 152300 | 4850515850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 294 | 20240219 | 152200 | 4850515850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 295 | 20240219 | 152100 | 4850515850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 296 | 20240219 | 152000 | 4850515850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 297 | 20240219 | 151900 | 4850515850 | 25900 | 25900 | 26100 | 25850 | 243 |
| 298 | 20240219 | 151800 | 4844205150 | 25850 | 25900 | 25900 | 25850 | 206 |
| 299 | 20240219 | 151700 | 4838875900 | 26100 | 25850 | 26100 | 25850 | 608 |
| 300 | 20240219 | 151600 | 4823053850 | 25850 | 25900 | 25900 | 25850 | 1957 |
| 301 | 20240219 | 151500 | 4772420300 | 25950 | 26100 | 26100 | 25950 | 245 |
| 302 | 20240219 | 151400 | 4766061500 | 25950 | 26050 | 26100 | 25950 | 136 |
| 303 | 20240219 | 151300 | 4762531400 | 26100 | 26100 | 26100 | 26100 | 109 |
| 304 | 20240219 | 151200 | 4759686500 | 25950 | 26000 | 26150 | 25950 | 1670 |
| 305 | 20240219 | 151100 | 4716114700 | 26000 | 25850 | 26000 | 25850 | 654 |
| 306 | 20240219 | 151000 | 4699169150 | 25850 | 25900 | 25900 | 25850 | 836 |
| 307 | 20240219 | 150900 | 4677528500 | 25950 | 25950 | 25950 | 25950 | 2 |
| 308 | 20240219 | 150800 | 4677476600 | 25950 | 25950 | 25950 | 25950 | 337 |
| 309 | 20240219 | 150700 | 4668731450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 310 | 20240219 | 150600 | 4668731450 | 26000 | 26000 | 26100 | 26000 | 1797 |
| 311 | 20240219 | 150500 | 4621949700 | 26000 | 25900 | 26000 | 25900 | 520 |
| 312 | 20240219 | 150400 | 4608462300 | 25850 | 25800 | 25850 | 25800 | 600 |
| 313 | 20240219 | 150300 | 4592962300 | 25800 | 25800 | 25850 | 25800 | 545 |
| 314 | 20240219 | 150200 | 4578886300 | 25750 | 25800 | 25800 | 25750 | 140 |
| 315 | 20240219 | 150100 | 4575277300 | 25800 | 25750 | 25800 | 25750 | 438 |
| 316 | 20240219 | 150000 | 4563976950 | 25750 | 25850 | 25850 | 25750 | 246 |
| 317 | 20240219 | 145900 | 4557629150 | 25800 | 25800 | 25800 | 25800 | 111 |
| 318 | 20240219 | 145800 | 4554765350 | 25750 | 25850 | 25850 | 25750 | 223 |
| 319 | 20240219 | 145700 | 4549021250 | 25700 | 25650 | 25750 | 25650 | 5059 |
| 320 | 20240219 | 145600 | 4419115450 | 25700 | 25750 | 25750 | 25700 | 101 |
| 321 | 20240219 | 145500 | 4416519700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 322 | 20240219 | 145400 | 4416519700 | 25750 | 25750 | 25750 | 25650 | 506 |
| 323 | 20240219 | 145300 | 4403540200 | 25650 | 25700 | 25750 | 25650 | 626 |
| 324 | 20240219 | 145200 | 4387459000 | 25700 | 25750 | 25800 | 25700 | 1028 |
| 325 | 20240219 | 145100 | 4360996750 | 25750 | 25800 | 25800 | 25750 | 2750 |
| 326 | 20240219 | 145000 | 4290069200 | 25850 | 25850 | 25850 | 25850 | 509 |
| 327 | 20240219 | 144900 | 4276911550 | 25850 | 25850 | 25850 | 25850 | 150 |
| 328 | 20240219 | 144800 | 4273034050 | 25850 | 25900 | 25900 | 25850 | 2336 |
| 329 | 20240219 | 144700 | 4212633550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 330 | 20240219 | 144600 | 4212633550 | 25900 | 25900 | 25900 | 25900 | 406 |
| 331 | 20240219 | 144500 | 4202118150 | 25900 | 25900 | 25900 | 25900 | 60 |
| 332 | 20240219 | 144400 | 4200564150 | 25850 | 25850 | 25850 | 25850 | 1 |
| 333 | 20240219 | 144300 | 4200538300 | 25850 | 25850 | 25850 | 25850 | 278 |
| 334 | 20240219 | 144200 | 4193352000 | 25850 | 25850 | 25850 | 25850 | 5 |
| 335 | 20240219 | 144100 | 4193222750 | 25800 | 25850 | 25900 | 25800 | 207 |
| 336 | 20240219 | 144000 | 4187872750 | 25900 | 25850 | 25900 | 25850 | 220 |
| 337 | 20240219 | 143900 | 4182185700 | 25850 | 25850 | 25850 | 25850 | 1144 |
| 338 | 20240219 | 143800 | 4152613300 | 25850 | 25900 | 25900 | 25850 | 774 |
| 339 | 20240219 | 143700 | 4132566950 | 25900 | 25900 | 25900 | 25900 | 176 |
| 340 | 20240219 | 143600 | 4128008550 | 25950 | 25950 | 25950 | 25950 | 266 |
| 341 | 20240219 | 143500 | 4121105850 | 25950 | 25950 | 25950 | 25950 | 66 |
| 342 | 20240219 | 143400 | 4119393150 | 25950 | 25950 | 25950 | 25950 | 1 |
| 343 | 20240219 | 143300 | 4119367200 | 25900 | 25900 | 25900 | 25900 | 128 |
| 344 | 20240219 | 143200 | 4116052000 | 26000 | 25950 | 26000 | 25950 | 292 |
| 345 | 20240219 | 143100 | 4108460050 | 26000 | 26000 | 26000 | 26000 | 10 |
| 346 | 20240219 | 143000 | 4108200050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 347 | 20240219 | 142900 | 4108200050 | 26000 | 26000 | 26000 | 26000 | 1 |
| 348 | 20240219 | 142800 | 4108174050 | 26000 | 25950 | 26000 | 25950 | 530 |
| 349 | 20240219 | 142700 | 4094394100 | 26000 | 25900 | 26000 | 25900 | 42 |
| 350 | 20240219 | 142600 | 4093304200 | 25950 | 25900 | 25950 | 25900 | 151 |
| 351 | 20240219 | 142500 | 4089385800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 352 | 20240219 | 142400 | 4089385800 | 25950 | 25950 | 25950 | 25950 | 515 |
| 353 | 20240219 | 142300 | 4076021550 | 26000 | 25950 | 26000 | 25950 | 11 |
| 354 | 20240219 | 142200 | 4075735850 | 25950 | 25950 | 25950 | 25950 | 7 |
| 355 | 20240219 | 142100 | 4075554200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 356 | 20240219 | 142000 | 4075554200 | 25950 | 25950 | 25950 | 25950 | 200 |
| 357 | 20240219 | 141900 | 4070364200 | 25950 | 26000 | 26000 | 25950 | 412 |
| 358 | 20240219 | 141800 | 4059652750 | 25900 | 25900 | 25900 | 25900 | 458 |
| 359 | 20240219 | 141700 | 4047790550 | 25900 | 25850 | 25900 | 25850 | 597 |
| 360 | 20240219 | 141600 | 4032353100 | 25850 | 25850 | 25850 | 25850 | 1 |
| 361 | 20240219 | 141500 | 4032327250 | 25900 | 25900 | 25900 | 25850 | 177 |
| 362 | 20240219 | 141400 | 4027748500 | 25900 | 25950 | 25950 | 25900 | 3162 |
| 363 | 20240219 | 141300 | 3945804500 | 25950 | 26050 | 26050 | 25950 | 5925 |
| 364 | 20240219 | 141200 | 3791791650 | 26000 | 26050 | 26050 | 26000 | 83 |
| 365 | 20240219 | 141100 | 3789629550 | 26000 | 26000 | 26000 | 26000 | 7 |
| 366 | 20240219 | 141000 | 3789447550 | 26050 | 26050 | 26050 | 26050 | 1 |
| 367 | 20240219 | 140900 | 3789421500 | 26050 | 26050 | 26050 | 26050 | 1 |
| 368 | 20240219 | 140800 | 3789395450 | 26000 | 26050 | 26050 | 26000 | 227 |
| 369 | 20240219 | 140700 | 3783482400 | 26000 | 26050 | 26050 | 26000 | 3 |
| 370 | 20240219 | 140600 | 3783404300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 371 | 20240219 | 140500 | 3783404300 | 26050 | 26050 | 26050 | 26000 | 125 |
| 372 | 20240219 | 140400 | 3780148300 | 26000 | 26000 | 26000 | 26000 | 472 |
| 373 | 20240219 | 140300 | 3767876300 | 26000 | 26000 | 26000 | 26000 | 286 |
| 374 | 20240219 | 140200 | 3760440300 | 26000 | 26000 | 26000 | 26000 | 6 |
| 375 | 20240219 | 140100 | 3760284300 | 26000 | 26000 | 26000 | 26000 | 582 |
| 376 | 20240219 | 140000 | 3745152300 | 26000 | 26000 | 26000 | 26000 | 1 |
| 377 | 20240219 | 135900 | 3745126300 | 26000 | 26000 | 26050 | 26000 | 2322 |
| 378 | 20240219 | 135800 | 3684754250 | 26050 | 26050 | 26050 | 26050 | 1140 |
| 379 | 20240219 | 135700 | 3655057250 | 26100 | 26050 | 26100 | 26050 | 2 |
| 380 | 20240219 | 135600 | 3655005100 | 26050 | 26050 | 26050 | 26050 | 7 |
| 381 | 20240219 | 135500 | 3654822750 | 26050 | 26050 | 26050 | 26050 | 11 |
| 382 | 20240219 | 135400 | 3654536200 | 26050 | 26100 | 26100 | 26050 | 2098 |
| 383 | 20240219 | 135300 | 3599856350 | 26100 | 26100 | 26100 | 26100 | 5 |
| 384 | 20240219 | 135200 | 3599725850 | 26100 | 26100 | 26100 | 26100 | 240 |
| 385 | 20240219 | 135100 | 3593461850 | 26100 | 26100 | 26100 | 26100 | 1 |
| 386 | 20240219 | 135000 | 3593435750 | 26150 | 26150 | 26150 | 26100 | 7 |
| 387 | 20240219 | 134900 | 3593252950 | 26150 | 26150 | 26150 | 26150 | 1 |
| 388 | 20240219 | 134800 | 3593226800 | 26100 | 26100 | 26100 | 26100 | 52 |
| 389 | 20240219 | 134700 | 3591869600 | 26100 | 26100 | 26100 | 26100 | 20 |
| 390 | 20240219 | 134600 | 3591347600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 391 | 20240219 | 134500 | 3591347600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 392 | 20240219 | 134400 | 3591347600 | 26100 | 26100 | 26100 | 26100 | 6 |
| 393 | 20240219 | 134300 | 3591191000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 394 | 20240219 | 134200 | 3591191000 | 26150 | 26100 | 26150 | 26100 | 445 |
| 395 | 20240219 | 134100 | 3579571500 | 26050 | 26050 | 26050 | 26050 | 6 |
| 396 | 20240219 | 134000 | 3579415200 | 26050 | 26050 | 26050 | 26050 | 1 |
| 397 | 20240219 | 133900 | 3579389150 | 26050 | 26050 | 26050 | 26050 | 4 |
| 398 | 20240219 | 133800 | 3579284950 | 26050 | 26050 | 26050 | 26050 | 5 |
| 399 | 20240219 | 133700 | 3579154700 | 26100 | 26100 | 26100 | 26100 | 3 |
| 400 | 20240219 | 133600 | 3579076400 | 26050 | 26100 | 26100 | 26050 | 1295 |
| 401 | 20240219 | 133500 | 3545276950 | 26100 | 26150 | 26150 | 26100 | 345 |
| 402 | 20240219 | 133400 | 3536270500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 403 | 20240219 | 133300 | 3536270500 | 26100 | 26100 | 26100 | 26100 | 135 |
| 404 | 20240219 | 133200 | 3532747000 | 26100 | 26050 | 26100 | 26050 | 23 |
| 405 | 20240219 | 133100 | 3532147000 | 26100 | 26100 | 26100 | 26050 | 62 |
| 406 | 20240219 | 133000 | 3530528850 | 26050 | 26050 | 26050 | 26050 | 3 |
| 407 | 20240219 | 132900 | 3530450700 | 26100 | 26100 | 26100 | 26050 | 24 |
| 408 | 20240219 | 132800 | 3529824550 | 26100 | 26100 | 26100 | 26050 | 4 |
| 409 | 20240219 | 132700 | 3529720200 | 26100 | 26050 | 26100 | 26050 | 7 |
| 410 | 20240219 | 132600 | 3529537800 | 26050 | 26050 | 26050 | 26050 | 35 |
| 411 | 20240219 | 132500 | 3528626050 | 26050 | 26050 | 26050 | 26050 | 0 |
| 412 | 20240219 | 132400 | 3528626050 | 26050 | 26050 | 26050 | 26050 | 1 |
| 413 | 20240219 | 132300 | 3528600000 | 26050 | 26100 | 26100 | 26050 | 1157 |
| 414 | 20240219 | 132200 | 3498441750 | 26100 | 26100 | 26100 | 26100 | 23 |
| 415 | 20240219 | 132100 | 3497841450 | 26100 | 26100 | 26100 | 26100 | 267 |
| 416 | 20240219 | 132000 | 3490872750 | 26100 | 26150 | 26150 | 26100 | 208 |
| 417 | 20240219 | 131900 | 3485438900 | 26150 | 26100 | 26150 | 26100 | 74 |
| 418 | 20240219 | 131800 | 3483503850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 419 | 20240219 | 131700 | 3483503850 | 26100 | 26100 | 26100 | 26100 | 6 |
| 420 | 20240219 | 131600 | 3483347250 | 26150 | 26150 | 26150 | 26100 | 5 |
| 421 | 20240219 | 131500 | 3483216550 | 26150 | 26100 | 26150 | 26100 | 376 |
| 422 | 20240219 | 131400 | 3473402900 | 26100 | 26150 | 26150 | 26100 | 166 |
| 423 | 20240219 | 131300 | 3469063550 | 26100 | 26100 | 26100 | 26100 | 7 |
| 424 | 20240219 | 131200 | 3468880850 | 26100 | 26100 | 26100 | 26100 | 1 |
| 425 | 20240219 | 131100 | 3468854750 | 26100 | 26100 | 26100 | 26100 | 13 |
| 426 | 20240219 | 131000 | 3468515450 | 26100 | 26100 | 26100 | 26100 | 95 |
| 427 | 20240219 | 130900 | 3466035950 | 26100 | 26100 | 26100 | 26100 | 0 |
| 428 | 20240219 | 130800 | 3466035950 | 26100 | 26100 | 26100 | 26100 | 287 |
| 429 | 20240219 | 130700 | 3458545250 | 26150 | 26150 | 26150 | 26150 | 8 |
| 430 | 20240219 | 130600 | 3458336050 | 26150 | 26150 | 26150 | 26150 | 4 |
| 431 | 20240219 | 130500 | 3458231450 | 26100 | 26150 | 26150 | 26100 | 2 |
| 432 | 20240219 | 130400 | 3458179200 | 26150 | 26150 | 26150 | 26150 | 2 |
| 433 | 20240219 | 130300 | 3458126900 | 26200 | 26100 | 26200 | 26100 | 8 |
| 434 | 20240219 | 130200 | 3457917850 | 26150 | 26100 | 26150 | 26100 | 25 |
| 435 | 20240219 | 130100 | 3457264350 | 26100 | 26100 | 26100 | 26100 | 50 |
| 436 | 20240219 | 130000 | 3455959350 | 26100 | 26100 | 26100 | 26100 | 84 |
| 437 | 20240219 | 125900 | 3453766950 | 26150 | 26150 | 26150 | 26150 | 125 |
| 438 | 20240219 | 125800 | 3450498200 | 26150 | 26150 | 26150 | 26150 | 123 |
| 439 | 20240219 | 125700 | 3447281750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 440 | 20240219 | 125600 | 3447281750 | 26100 | 26100 | 26150 | 26100 | 300 |
| 441 | 20240219 | 125500 | 3439450700 | 26150 | 26100 | 26150 | 26100 | 2 |
| 442 | 20240219 | 125400 | 3439398450 | 26150 | 26150 | 26150 | 26100 | 74 |
| 443 | 20240219 | 125300 | 3437465600 | 26100 | 26100 | 26150 | 26100 | 20 |
| 444 | 20240219 | 125200 | 3436943500 | 26100 | 26150 | 26150 | 26100 | 17 |
| 445 | 20240219 | 125100 | 3436499750 | 26150 | 26100 | 26150 | 26100 | 2 |
| 446 | 20240219 | 125000 | 3436447500 | 26100 | 26100 | 26100 | 26100 | 1 |
| 447 | 20240219 | 124900 | 3436421400 | 26100 | 26150 | 26150 | 26100 | 403 |
| 448 | 20240219 | 124800 | 3425883200 | 26150 | 26150 | 26150 | 26150 | 1 |
| 449 | 20240219 | 124700 | 3425857050 | 26150 | 26150 | 26150 | 26150 | 60 |
| 450 | 20240219 | 124600 | 3424288050 | 26200 | 26200 | 26200 | 26200 | 30 |
| 451 | 20240219 | 124500 | 3423502050 | 26200 | 26200 | 26200 | 26200 | 380 |
| 452 | 20240219 | 124400 | 3413546050 | 26200 | 26200 | 26200 | 26150 | 32 |
| 453 | 20240219 | 124300 | 3412707750 | 26150 | 26150 | 26150 | 26150 | 6 |
| 454 | 20240219 | 124200 | 3412550850 | 26200 | 26200 | 26200 | 26200 | 455 |
| 455 | 20240219 | 124100 | 3400629850 | 26200 | 26250 | 26250 | 26200 | 1143 |
| 456 | 20240219 | 124000 | 3370677450 | 26200 | 26200 | 26250 | 26200 | 76 |
| 457 | 20240219 | 123900 | 3368686200 | 26200 | 26200 | 26250 | 26200 | 610 |
| 458 | 20240219 | 123800 | 3352687150 | 26250 | 26250 | 26250 | 26250 | 104 |
| 459 | 20240219 | 123700 | 3349957150 | 26250 | 26200 | 26250 | 26200 | 105 |
| 460 | 20240219 | 123600 | 3347201150 | 26250 | 26200 | 26250 | 26200 | 61 |
| 461 | 20240219 | 123500 | 3345599950 | 26200 | 26250 | 26250 | 26200 | 262 |
| 462 | 20240219 | 123400 | 3338722550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 463 | 20240219 | 123300 | 3338722550 | 26250 | 26250 | 26250 | 26250 | 518 |
| 464 | 20240219 | 123200 | 3325125050 | 26250 | 26150 | 26250 | 26150 | 490 |
| 465 | 20240219 | 123100 | 3312303600 | 26200 | 26150 | 26200 | 26150 | 254 |
| 466 | 20240219 | 123000 | 3305649100 | 26150 | 26200 | 26200 | 26150 | 25 |
| 467 | 20240219 | 122900 | 3304994600 | 26150 | 26150 | 26150 | 26150 | 1 |
| 468 | 20240219 | 122800 | 3304968450 | 26150 | 26150 | 26150 | 26150 | 6 |
| 469 | 20240219 | 122700 | 3304811550 | 26150 | 26150 | 26150 | 26150 | 5 |
| 470 | 20240219 | 122600 | 3304680800 | 26200 | 26150 | 26200 | 26100 | 228 |
| 471 | 20240219 | 122500 | 3298709550 | 26100 | 26100 | 26100 | 26100 | 5 |
| 472 | 20240219 | 122400 | 3298579050 | 26100 | 26100 | 26100 | 26100 | 1 |
| 473 | 20240219 | 122300 | 3298552950 | 26100 | 26100 | 26100 | 26100 | 2 |
| 474 | 20240219 | 122200 | 3298500750 | 26100 | 26100 | 26100 | 26100 | 726 |
| 475 | 20240219 | 122100 | 3279552150 | 26050 | 26050 | 26050 | 26050 | 0 |
| 476 | 20240219 | 122000 | 3279552150 | 26050 | 26100 | 26100 | 26050 | 3 |
| 477 | 20240219 | 121900 | 3279473950 | 26050 | 26100 | 26100 | 26050 | 11 |
| 478 | 20240219 | 121800 | 3279187150 | 26100 | 26100 | 26100 | 26100 | 193 |
| 479 | 20240219 | 121700 | 3274149850 | 26050 | 26050 | 26050 | 26050 | 1 |
| 480 | 20240219 | 121600 | 3274123800 | 26050 | 26050 | 26050 | 26050 | 6 |
| 481 | 20240219 | 121500 | 3273967500 | 26050 | 26050 | 26050 | 26050 | 11 |
| 482 | 20240219 | 121400 | 3273680950 | 26050 | 26050 | 26050 | 26050 | 1 |
| 483 | 20240219 | 121300 | 3273654900 | 26050 | 26050 | 26050 | 26050 | 44 |
| 484 | 20240219 | 121200 | 3272508700 | 26050 | 26050 | 26100 | 26050 | 804 |
| 485 | 20240219 | 121100 | 3251555250 | 26050 | 26050 | 26050 | 26050 | 2 |
| 486 | 20240219 | 121000 | 3251503150 | 26050 | 26100 | 26150 | 26050 | 1034 |
| 487 | 20240219 | 120900 | 3224567050 | 26100 | 26100 | 26100 | 26100 | 4 |
| 488 | 20240219 | 120800 | 3224462650 | 26100 | 26050 | 26100 | 26050 | 7 |
| 489 | 20240219 | 120700 | 3224280250 | 26050 | 26050 | 26050 | 26050 | 5 |
| 490 | 20240219 | 120600 | 3224150000 | 26050 | 26150 | 26150 | 26050 | 49 |
| 491 | 20240219 | 120500 | 3222870850 | 26150 | 26100 | 26150 | 26100 | 16 |
| 492 | 20240219 | 120400 | 3222453100 | 26100 | 26050 | 26100 | 26050 | 102 |
| 493 | 20240219 | 120300 | 3219791150 | 26150 | 26050 | 26150 | 26050 | 31 |
| 494 | 20240219 | 120200 | 3218981100 | 26050 | 26050 | 26050 | 26050 | 1 |
| 495 | 20240219 | 120100 | 3218955050 | 26100 | 26100 | 26100 | 26100 | 181 |
| 496 | 20240219 | 120000 | 3214230950 | 26050 | 26100 | 26100 | 26050 | 25 |
| 497 | 20240219 | 115900 | 3213579450 | 26150 | 26050 | 26150 | 26050 | 7 |
| 498 | 20240219 | 115800 | 3213396800 | 26100 | 26100 | 26100 | 26100 | 1 |
| 499 | 20240219 | 115700 | 3213370700 | 26100 | 26100 | 26100 | 26100 | 15 |
| 500 | 20240219 | 115600 | 3212979200 | 26150 | 26050 | 26150 | 26050 | 266 |
| 501 | 20240219 | 115500 | 3206024200 | 26050 | 26050 | 26050 | 26050 | 5 |
| 502 | 20240219 | 115400 | 3205893950 | 26150 | 26150 | 26150 | 26150 | 1 |
| 503 | 20240219 | 115300 | 3205867800 | 26050 | 26050 | 26100 | 26050 | 207 |
| 504 | 20240219 | 115200 | 3200467100 | 26050 | 26000 | 26050 | 26000 | 210 |
| 505 | 20240219 | 115100 | 3194996650 | 26000 | 26000 | 26000 | 26000 | 1 |
| 506 | 20240219 | 115000 | 3194970650 | 26000 | 26000 | 26000 | 26000 | 0 |
| 507 | 20240219 | 114900 | 3194970650 | 26000 | 26000 | 26000 | 26000 | 5 |
| 508 | 20240219 | 114800 | 3194840650 | 26000 | 26000 | 26050 | 26000 | 42 |
| 509 | 20240219 | 114700 | 3193748600 | 26000 | 26050 | 26050 | 26000 | 851 |
| 510 | 20240219 | 114600 | 3171603700 | 26050 | 26050 | 26050 | 26050 | 14 |
| 511 | 20240219 | 114500 | 3171239000 | 26050 | 26050 | 26050 | 26050 | 1 |
| 512 | 20240219 | 114400 | 3171212950 | 26100 | 26100 | 26100 | 26100 | 101 |
| 513 | 20240219 | 114300 | 3168576850 | 26100 | 26100 | 26100 | 26100 | 38 |
| 514 | 20240219 | 114200 | 3167585050 | 26100 | 26100 | 26100 | 26100 | 167 |
| 515 | 20240219 | 114100 | 3163226350 | 26000 | 26000 | 26000 | 26000 | 1 |
| 516 | 20240219 | 114000 | 3163200350 | 25950 | 25950 | 25950 | 25950 | 5 |
| 517 | 20240219 | 113900 | 3163070600 | 25950 | 26050 | 26050 | 25950 | 162 |
| 518 | 20240219 | 113800 | 3158855050 | 26050 | 26100 | 26100 | 26050 | 390 |
| 519 | 20240219 | 113700 | 3148682400 | 26300 | 26000 | 26300 | 26000 | 3258 |
| 520 | 20240219 | 113600 | 3063166900 | 26000 | 26000 | 26000 | 26000 | 44 |
| 521 | 20240219 | 113500 | 3062022900 | 26000 | 26000 | 26000 | 26000 | 5 |
| 522 | 20240219 | 113400 | 3061892900 | 26000 | 26050 | 26050 | 25950 | 79 |
| 523 | 20240219 | 113300 | 3059842700 | 25950 | 25950 | 25950 | 25950 | 210 |
| 524 | 20240219 | 113200 | 3054393200 | 25950 | 25950 | 25950 | 25950 | 149 |
| 525 | 20240219 | 113100 | 3050526650 | 25950 | 25950 | 25950 | 25900 | 270 |
| 526 | 20240219 | 113000 | 3043522900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 527 | 20240219 | 112900 | 3043522900 | 25900 | 26000 | 26000 | 25900 | 18 |
| 528 | 20240219 | 112800 | 3043055400 | 26000 | 25850 | 26350 | 25850 | 7702 |
| 529 | 20240219 | 112700 | 2841721850 | 25900 | 25950 | 25950 | 25900 | 603 |
| 530 | 20240219 | 112600 | 2826104100 | 25900 | 25950 | 25950 | 25900 | 188 |
| 531 | 20240219 | 112500 | 2821230500 | 25950 | 25950 | 25950 | 25900 | 3012 |
| 532 | 20240219 | 112400 | 2743108700 | 25950 | 26100 | 26100 | 25950 | 6488 |
| 533 | 20240219 | 112300 | 2574371450 | 26100 | 26050 | 26100 | 26050 | 13 |
| 534 | 20240219 | 112200 | 2574032250 | 26100 | 26050 | 26100 | 26050 | 1649 |
| 535 | 20240219 | 112100 | 2531075750 | 26050 | 26150 | 26150 | 26050 | 3377 |
| 536 | 20240219 | 112000 | 2442865350 | 26200 | 26250 | 26250 | 26200 | 1962 |
| 537 | 20240219 | 111900 | 2391460800 | 26250 | 26200 | 26250 | 26200 | 12 |
| 538 | 20240219 | 111800 | 2391146050 | 26300 | 26300 | 26300 | 26300 | 21 |
| 539 | 20240219 | 111700 | 2390593750 | 26300 | 26250 | 26300 | 26250 | 818 |
| 540 | 20240219 | 111600 | 2369121200 | 26250 | 26250 | 26250 | 26250 | 98 |
| 541 | 20240219 | 111500 | 2366548700 | 26250 | 26250 | 26250 | 26250 | 1 |
| 542 | 20240219 | 111400 | 2366522450 | 26250 | 26250 | 26250 | 26250 | 368 |
| 543 | 20240219 | 111300 | 2356862450 | 26250 | 26250 | 26250 | 26250 | 106 |
| 544 | 20240219 | 111200 | 2354079950 | 26250 | 26300 | 26300 | 26250 | 13 |
| 545 | 20240219 | 111100 | 2353738200 | 26250 | 26250 | 26250 | 26250 | 15 |
| 546 | 20240219 | 111000 | 2353344450 | 26250 | 26300 | 26300 | 26250 | 152 |
| 547 | 20240219 | 110900 | 2349347100 | 26300 | 26350 | 26350 | 26300 | 1268 |
| 548 | 20240219 | 110800 | 2315985300 | 26350 | 26350 | 26350 | 26350 | 178 |
| 549 | 20240219 | 110700 | 2311295000 | 26350 | 26350 | 26350 | 26350 | 5 |
| 550 | 20240219 | 110600 | 2311163250 | 26450 | 26400 | 26450 | 26400 | 400 |
| 551 | 20240219 | 110500 | 2300588200 | 26400 | 26350 | 26400 | 26350 | 162 |
| 552 | 20240219 | 110400 | 2296314350 | 26450 | 26450 | 26450 | 26450 | 0 |
| 553 | 20240219 | 110300 | 2296314350 | 26450 | 26350 | 26450 | 26350 | 317 |
| 554 | 20240219 | 110200 | 2287961300 | 26450 | 26350 | 26450 | 26350 | 5 |
| 555 | 20240219 | 110100 | 2287829450 | 26450 | 26450 | 26450 | 26450 | 1 |
| 556 | 20240219 | 110000 | 2287803000 | 26450 | 26450 | 26500 | 26400 | 504 |
| 557 | 20240219 | 105900 | 2274472200 | 26450 | 26450 | 26450 | 26450 | 2 |
| 558 | 20240219 | 105800 | 2274419300 | 26450 | 26450 | 26450 | 26450 | 0 |
| 559 | 20240219 | 105700 | 2274419300 | 26450 | 26450 | 26450 | 26450 | 0 |
| 560 | 20240219 | 105600 | 2274419300 | 26450 | 26450 | 26450 | 26450 | 0 |
| 561 | 20240219 | 105500 | 2274419300 | 26450 | 26450 | 26450 | 26450 | 0 |
| 562 | 20240219 | 105400 | 2274419300 | 26450 | 26450 | 26450 | 26450 | 1 |
| 563 | 20240219 | 105300 | 2274392850 | 26450 | 26450 | 26500 | 26400 | 649 |
| 564 | 20240219 | 105200 | 2257215950 | 26500 | 26450 | 26500 | 26450 | 214 |
| 565 | 20240219 | 105100 | 2251555600 | 26400 | 26350 | 26400 | 26350 | 265 |
| 566 | 20240219 | 105000 | 2244559850 | 26400 | 26350 | 26400 | 26350 | 5 |
| 567 | 20240219 | 104900 | 2244427900 | 26400 | 26350 | 26400 | 26350 | 69 |
| 568 | 20240219 | 104800 | 2242608200 | 26400 | 26400 | 26400 | 26400 | 29 |
| 569 | 20240219 | 104700 | 2241842600 | 26300 | 26400 | 26400 | 26300 | 83 |
| 570 | 20240219 | 104600 | 2239651500 | 26400 | 26400 | 26400 | 26300 | 506 |
| 571 | 20240219 | 104500 | 2226331350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 572 | 20240219 | 104400 | 2226331350 | 26400 | 26400 | 26400 | 26400 | 300 |
| 573 | 20240219 | 104300 | 2218411350 | 26400 | 26350 | 26400 | 26350 | 39 |
| 574 | 20240219 | 104200 | 2217383650 | 26400 | 26350 | 26400 | 26300 | 336 |
| 575 | 20240219 | 104100 | 2208543050 | 26400 | 26400 | 26400 | 26350 | 119 |
| 576 | 20240219 | 104000 | 2205404650 | 26400 | 26400 | 26400 | 26300 | 334 |
| 577 | 20240219 | 103900 | 2196619250 | 26400 | 26450 | 26450 | 26350 | 1450 |
| 578 | 20240219 | 103800 | 2158397100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 579 | 20240219 | 103700 | 2158397100 | 26450 | 26450 | 26450 | 26400 | 24 |
| 580 | 20240219 | 103600 | 2157763200 | 26450 | 26400 | 26450 | 26400 | 5 |
| 581 | 20240219 | 103500 | 2157631150 | 26450 | 26450 | 26450 | 26450 | 1 |
| 582 | 20240219 | 103400 | 2157604700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 583 | 20240219 | 103300 | 2157604700 | 26450 | 26450 | 26450 | 26400 | 449 |
| 584 | 20240219 | 103200 | 2145749850 | 26450 | 26400 | 26450 | 26400 | 728 |
| 585 | 20240219 | 103100 | 2126530600 | 26450 | 26450 | 26450 | 26450 | 10 |
| 586 | 20240219 | 103000 | 2126266100 | 26450 | 26400 | 26450 | 26400 | 39 |
| 587 | 20240219 | 102900 | 2125234800 | 26450 | 26450 | 26450 | 26450 | 20 |
| 588 | 20240219 | 102800 | 2124705800 | 26450 | 26400 | 26500 | 26400 | 106 |
| 589 | 20240219 | 102700 | 2121907100 | 26500 | 26450 | 26500 | 26450 | 2 |
| 590 | 20240219 | 102600 | 2121854150 | 26500 | 26450 | 26500 | 26450 | 24 |
| 591 | 20240219 | 102500 | 2121218750 | 26500 | 26500 | 26550 | 26500 | 347 |
| 592 | 20240219 | 102400 | 2112023200 | 26500 | 26450 | 26500 | 26450 | 99 |
| 593 | 20240219 | 102300 | 2109402200 | 26500 | 26500 | 26500 | 26500 | 52 |
| 594 | 20240219 | 102200 | 2108024200 | 26500 | 26500 | 26500 | 26450 | 5 |
| 595 | 20240219 | 102100 | 2107891800 | 26500 | 26500 | 26550 | 26400 | 306 |
| 596 | 20240219 | 102000 | 2099795400 | 26550 | 26550 | 26550 | 26550 | 500 |
| 597 | 20240219 | 101900 | 2086520400 | 26550 | 26550 | 26600 | 26400 | 539 |
| 598 | 20240219 | 101800 | 2072211350 | 26550 | 26400 | 26550 | 26400 | 302 |
| 599 | 20240219 | 101700 | 2064208250 | 26550 | 26500 | 26550 | 26500 | 145 |
| 600 | 20240219 | 101600 | 2060360700 | 26550 | 26550 | 26550 | 26550 | 0 |
| 601 | 20240219 | 101500 | 2060360700 | 26550 | 26450 | 26550 | 26400 | 1216 |
| 602 | 20240219 | 101400 | 2028245250 | 26550 | 26550 | 26550 | 26550 | 8 |
| 603 | 20240219 | 101300 | 2028032850 | 26550 | 26450 | 26550 | 26450 | 1202 |
| 604 | 20240219 | 101200 | 1996239750 | 26550 | 26500 | 26550 | 26400 | 147 |
| 605 | 20240219 | 101100 | 1992338100 | 26500 | 26400 | 26500 | 26350 | 730 |
| 606 | 20240219 | 101000 | 1973053650 | 26450 | 26400 | 26450 | 26350 | 301 |
| 607 | 20240219 | 100900 | 1965117200 | 26450 | 26450 | 26500 | 26450 | 73 |
| 608 | 20240219 | 100800 | 1963186300 | 26450 | 26400 | 26450 | 26400 | 611 |
| 609 | 20240219 | 100700 | 1947031950 | 26400 | 26400 | 26400 | 26400 | 21 |
| 610 | 20240219 | 100600 | 1946477550 | 26400 | 26350 | 26400 | 26350 | 876 |
| 611 | 20240219 | 100500 | 1923394600 | 26400 | 26400 | 26400 | 26400 | 31 |
| 612 | 20240219 | 100400 | 1922576200 | 26350 | 26350 | 26350 | 26350 | 108 |
| 613 | 20240219 | 100300 | 1919730400 | 26400 | 26400 | 26450 | 26350 | 884 |
| 614 | 20240219 | 100200 | 1896405800 | 26450 | 26450 | 26450 | 26400 | 366 |
| 615 | 20240219 | 100100 | 1886738100 | 26450 | 26450 | 26450 | 26450 | 179 |
| 616 | 20240219 | 100000 | 1882003550 | 26400 | 26400 | 26400 | 26400 | 562 |
| 617 | 20240219 | 095900 | 1867166750 | 26400 | 26350 | 26400 | 26350 | 199 |
| 618 | 20240219 | 095800 | 1861922550 | 26400 | 26300 | 26400 | 26300 | 316 |
| 619 | 20240219 | 095700 | 1853594300 | 26300 | 26300 | 26300 | 26250 | 122 |
| 620 | 20240219 | 095600 | 1850386200 | 26300 | 26300 | 26350 | 26250 | 317 |
| 621 | 20240219 | 095500 | 1842048850 | 26400 | 26400 | 26400 | 26300 | 40 |
| 622 | 20240219 | 095400 | 1840994800 | 26400 | 26400 | 26400 | 26350 | 690 |
| 623 | 20240219 | 095300 | 1822812550 | 26400 | 26300 | 26400 | 26300 | 984 |
| 624 | 20240219 | 095200 | 1796913900 | 26400 | 26350 | 26400 | 26350 | 633 |
| 625 | 20240219 | 095100 | 1780234250 | 26400 | 26300 | 26400 | 26300 | 630 |
| 626 | 20240219 | 095000 | 1763637500 | 26350 | 26300 | 26350 | 26200 | 1531 |
| 627 | 20240219 | 094900 | 1723437150 | 26300 | 26200 | 26300 | 26200 | 290 |
| 628 | 20240219 | 094800 | 1715812300 | 26300 | 26250 | 26300 | 26200 | 554 |
| 629 | 20240219 | 094700 | 1701281150 | 26300 | 26250 | 26300 | 26250 | 110 |
| 630 | 20240219 | 094600 | 1698391100 | 26250 | 26250 | 26250 | 26250 | 20 |
| 631 | 20240219 | 094500 | 1697866100 | 26200 | 26250 | 26250 | 26200 | 70 |
| 632 | 20240219 | 094400 | 1696028650 | 26250 | 26300 | 26300 | 26150 | 1518 |
| 633 | 20240219 | 094300 | 1656247600 | 26300 | 26300 | 26350 | 26300 | 121 |
| 634 | 20240219 | 094200 | 1653064700 | 26350 | 26300 | 26350 | 26250 | 140 |
| 635 | 20240219 | 094100 | 1649384350 | 26300 | 26250 | 26300 | 26200 | 179 |
| 636 | 20240219 | 094000 | 1644678250 | 26300 | 26300 | 26300 | 26200 | 543 |
| 637 | 20240219 | 093900 | 1630405150 | 26300 | 26200 | 26300 | 26150 | 423 |
| 638 | 20240219 | 093800 | 1619301050 | 26200 | 26200 | 26200 | 26200 | 54 |
| 639 | 20240219 | 093700 | 1617886250 | 26200 | 26300 | 26300 | 26200 | 825 |
| 640 | 20240219 | 093600 | 1596257950 | 26300 | 26300 | 26300 | 26250 | 91 |
| 641 | 20240219 | 093500 | 1593868950 | 26300 | 26250 | 26300 | 26200 | 23 |
| 642 | 20240219 | 093400 | 1593266000 | 26300 | 26300 | 26300 | 26200 | 350 |
| 643 | 20240219 | 093300 | 1584077500 | 26300 | 26300 | 26300 | 26300 | 307 |
| 644 | 20240219 | 093200 | 1576003400 | 26300 | 26150 | 26300 | 26150 | 325 |
| 645 | 20240219 | 093100 | 1567480500 | 26300 | 26200 | 26300 | 26100 | 2383 |
| 646 | 20240219 | 093000 | 1505123200 | 26300 | 26250 | 26300 | 26250 | 457 |
| 647 | 20240219 | 092900 | 1493126850 | 26300 | 26300 | 26350 | 26250 | 706 |
| 648 | 20240219 | 092800 | 1474558250 | 26350 | 26200 | 26350 | 26200 | 1032 |
| 649 | 20240219 | 092700 | 1447445300 | 26250 | 26250 | 26300 | 26250 | 1027 |
| 650 | 20240219 | 092600 | 1420466550 | 26250 | 26250 | 26250 | 26050 | 1376 |
| 651 | 20240219 | 092500 | 1384498650 | 26100 | 26500 | 26500 | 26100 | 9244 |
| 652 | 20240219 | 092400 | 1142403650 | 26550 | 26450 | 26650 | 26300 | 4560 |
| 653 | 20240219 | 092300 | 1021330400 | 26450 | 26500 | 26500 | 26400 | 1175 |
| 654 | 20240219 | 092200 | 990275900 | 26400 | 26350 | 26400 | 26300 | 1392 |
| 655 | 20240219 | 092100 | 953616150 | 26350 | 26550 | 26550 | 26350 | 1152 |
| 656 | 20240219 | 092000 | 923157750 | 26550 | 26400 | 26550 | 26400 | 136 |
| 657 | 20240219 | 091900 | 919553200 | 26400 | 26650 | 26650 | 26400 | 3850 |
| 658 | 20240219 | 091800 | 817474550 | 26650 | 26600 | 26700 | 26600 | 431 |
| 659 | 20240219 | 091700 | 805988250 | 26600 | 26650 | 26700 | 26600 | 779 |
| 660 | 20240219 | 091600 | 785237950 | 26750 | 26750 | 26750 | 26600 | 2657 |
| 661 | 20240219 | 091500 | 714419200 | 26750 | 26850 | 26900 | 26750 | 1171 |
| 662 | 20240219 | 091400 | 683006900 | 26900 | 26900 | 26900 | 26850 | 112 |
| 663 | 20240219 | 091300 | 679998500 | 26850 | 26850 | 27000 | 26750 | 668 |
| 664 | 20240219 | 091200 | 662049450 | 26850 | 26950 | 27250 | 26700 | 1085 |
| 665 | 20240219 | 091100 | 632925850 | 26950 | 27100 | 27300 | 26900 | 1028 |
| 666 | 20240219 | 091000 | 605135900 | 27300 | 27050 | 27450 | 27000 | 1102 |
| 667 | 20240219 | 090900 | 575219800 | 27000 | 27350 | 27350 | 26450 | 4234 |
| 668 | 20240219 | 090800 | 460963100 | 27300 | 27350 | 27350 | 27300 | 725 |
| 669 | 20240219 | 090700 | 441167300 | 27350 | 27450 | 27450 | 27350 | 861 |
| 670 | 20240219 | 090600 | 417587200 | 27450 | 27350 | 27450 | 27350 | 126 |
| 671 | 20240219 | 090500 | 414138850 | 27400 | 27550 | 27650 | 27350 | 3839 |
| 672 | 20240219 | 090400 | 308884950 | 27400 | 27200 | 27550 | 27200 | 1028 |
| 673 | 20240219 | 090300 | 280757600 | 27200 | 27700 | 27700 | 27200 | 4680 |
| 674 | 20240219 | 090200 | 152062600 | 27750 | 28000 | 28000 | 27750 | 1548 |
| 675 | 20240219 | 090100 | 108882250 | 28000 | 28050 | 28150 | 28000 | 772 |
| 676 | 20240219 | 090000 | 87228050 | 28250 | 28000 | 28250 | 27800 | 2935 |