36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 200900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 2984 |
| 3 | 20240219 | 200800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20240219 | 200700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20240219 | 200600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20240219 | 200500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20240219 | 200400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20240219 | 200300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20240219 | 200200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20240219 | 200100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20240219 | 200000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20240219 | 195900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20240219 | 195800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20240219 | 195700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20240219 | 195600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20240219 | 195500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20240219 | 195400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20240219 | 195300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20240219 | 195200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20240219 | 195100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20240219 | 195000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20240219 | 194900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20240219 | 194800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20240219 | 194700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20240219 | 194600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20240219 | 194500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20240219 | 194400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20240219 | 194300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20240219 | 194200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20240219 | 194100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20240219 | 194000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20240219 | 193900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 2984 |
| 33 | 20240219 | 193800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20240219 | 193700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20240219 | 193600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20240219 | 193500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20240219 | 193400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20240219 | 193300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20240219 | 193200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20240219 | 193100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20240219 | 193000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20240219 | 192900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20240219 | 192800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20240219 | 192700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20240219 | 192600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20240219 | 192500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20240219 | 192400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20240219 | 192300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20240219 | 192200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20240219 | 192100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20240219 | 192000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20240219 | 191900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20240219 | 191800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20240219 | 191700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20240219 | 191600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20240219 | 191500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20240219 | 191400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20240219 | 191300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20240219 | 191200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20240219 | 191100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20240219 | 191000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20240219 | 190900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 2984 |
| 63 | 20240219 | 190800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20240219 | 190700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20240219 | 190600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20240219 | 190500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20240219 | 190400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20240219 | 190300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20240219 | 190200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20240219 | 190100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20240219 | 190000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20240219 | 185900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20240219 | 185800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20240219 | 185700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20240219 | 185600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20240219 | 185500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20240219 | 185400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20240219 | 185300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20240219 | 185200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20240219 | 185100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20240219 | 185000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20240219 | 184900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20240219 | 184800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20240219 | 184700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20240219 | 184600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20240219 | 184500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20240219 | 184400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20240219 | 184300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20240219 | 184200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20240219 | 184100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20240219 | 184000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20240219 | 183900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 2984 |
| 93 | 20240219 | 183800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20240219 | 183700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20240219 | 183600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20240219 | 183500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20240219 | 183400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20240219 | 183300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20240219 | 183200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20240219 | 183100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20240219 | 183000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20240219 | 182900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20240219 | 182800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20240219 | 182700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20240219 | 182600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20240219 | 182500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20240219 | 182400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20240219 | 182300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20240219 | 182200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20240219 | 182100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20240219 | 182000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20240219 | 181900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20240219 | 181800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20240219 | 181700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20240219 | 181600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20240219 | 181500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20240219 | 181400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20240219 | 181300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20240219 | 181200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20240219 | 181100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20240219 | 181000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20240219 | 180900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 2984 |
| 123 | 20240219 | 180800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20240219 | 180700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20240219 | 180600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20240219 | 180500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20240219 | 180400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20240219 | 180300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20240219 | 180200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20240219 | 180100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20240219 | 180000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20240219 | 175900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20240219 | 175800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20240219 | 175700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20240219 | 175600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20240219 | 175500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20240219 | 175400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20240219 | 175300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20240219 | 175200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20240219 | 175100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20240219 | 175000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20240219 | 174900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20240219 | 174800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20240219 | 174700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20240219 | 174600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20240219 | 174500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20240219 | 174400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20240219 | 174300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20240219 | 174200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20240219 | 174100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20240219 | 174000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20240219 | 173900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 2984 |
| 153 | 20240219 | 173800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20240219 | 173700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20240219 | 173600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20240219 | 173500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20240219 | 173400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20240219 | 173300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20240219 | 173200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20240219 | 173100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20240219 | 173000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20240219 | 172900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20240219 | 172800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20240219 | 172700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20240219 | 172600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20240219 | 172500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20240219 | 172400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20240219 | 172300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20240219 | 172200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20240219 | 172100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20240219 | 172000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20240219 | 171900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20240219 | 171800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20240219 | 171700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20240219 | 171600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20240219 | 171500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20240219 | 171400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20240219 | 171300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20240219 | 171200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20240219 | 171100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20240219 | 171000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20240219 | 170900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 2984 |
| 183 | 20240219 | 170800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20240219 | 170700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20240219 | 170600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20240219 | 170500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20240219 | 170400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240219 | 170300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20240219 | 170200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240219 | 170100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240219 | 170000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240219 | 165900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20240219 | 165800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20240219 | 165700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20240219 | 165600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20240219 | 165500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20240219 | 165400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20240219 | 165300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20240219 | 165200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20240219 | 165100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20240219 | 165000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20240219 | 164900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20240219 | 164800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20240219 | 164700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20240219 | 164600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20240219 | 164500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20240219 | 164400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20240219 | 164300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20240219 | 164200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20240219 | 164100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20240219 | 164000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20240219 | 163900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 2984 |
| 213 | 20240219 | 163800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20240219 | 163700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20240219 | 163600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20240219 | 163500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20240219 | 163400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20240219 | 163300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20240219 | 163200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20240219 | 163100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20240219 | 163000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20240219 | 162900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20240219 | 162800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20240219 | 162700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20240219 | 162600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20240219 | 162500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20240219 | 162400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20240219 | 162300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20240219 | 162200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20240219 | 162100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20240219 | 162000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20240219 | 161900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20240219 | 161800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20240219 | 161700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20240219 | 161600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20240219 | 161500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20240219 | 161400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20240219 | 161300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20240219 | 161200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20240219 | 161100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20240219 | 161000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20240219 | 160900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 2984 |
| 243 | 20240219 | 160800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20240219 | 160700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20240219 | 160600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20240219 | 160500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20240219 | 160400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20240219 | 160300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20240219 | 160200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20240219 | 160100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20240219 | 160000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20240219 | 155900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20240219 | 155800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20240219 | 155700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20240219 | 155600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20240219 | 155500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20240219 | 155400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20240219 | 155300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20240219 | 155200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20240219 | 155100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20240219 | 155000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20240219 | 154900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20240219 | 154800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20240219 | 154700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20240219 | 154600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20240219 | 154500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20240219 | 154400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20240219 | 154300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20240219 | 154200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20240219 | 154100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20240219 | 154000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20240219 | 153900 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 2984 |
| 273 | 20240219 | 153800 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20240219 | 153700 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20240219 | 153600 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 276 | 20240219 | 153500 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 277 | 20240219 | 153400 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 278 | 20240219 | 153300 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 279 | 20240219 | 153200 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 280 | 20240219 | 153100 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 281 | 20240219 | 153000 | 7431197050 | 23050 | 23050 | 23050 | 23050 | 2984 |
| 282 | 20240219 | 152900 | 7362415850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 283 | 20240219 | 152800 | 7362415850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 284 | 20240219 | 152700 | 7362415850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 285 | 20240219 | 152600 | 7362415850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 286 | 20240219 | 152500 | 7362415850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 287 | 20240219 | 152400 | 7362415850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 288 | 20240219 | 152300 | 7362415850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 289 | 20240219 | 152200 | 7362415850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 290 | 20240219 | 152100 | 7362415850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 291 | 20240219 | 152000 | 7362415850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 292 | 20240219 | 151900 | 7362415850 | 23050 | 23050 | 23100 | 23000 | 112 |
| 293 | 20240219 | 151800 | 7359832550 | 23050 | 23050 | 23100 | 23000 | 139 |
| 294 | 20240219 | 151700 | 7356626500 | 23050 | 23050 | 23100 | 22950 | 386 |
| 295 | 20240219 | 151600 | 7347733700 | 23050 | 23000 | 23050 | 23000 | 264 |
| 296 | 20240219 | 151500 | 7341655100 | 23000 | 23000 | 23000 | 22900 | 173 |
| 297 | 20240219 | 151400 | 7337678750 | 23000 | 23050 | 23050 | 22950 | 258 |
| 298 | 20240219 | 151300 | 7331746100 | 23050 | 23050 | 23050 | 22850 | 375 |
| 299 | 20240219 | 151200 | 7323113650 | 23050 | 23100 | 23100 | 23050 | 218 |
| 300 | 20240219 | 151100 | 7318087550 | 23050 | 23050 | 23100 | 22850 | 833 |
| 301 | 20240219 | 151000 | 7298956750 | 23050 | 23000 | 23100 | 22950 | 1877 |
| 302 | 20240219 | 150900 | 7255689050 | 23050 | 23050 | 23050 | 23000 | 196 |
| 303 | 20240219 | 150800 | 7251173450 | 23050 | 23000 | 23050 | 23000 | 355 |
| 304 | 20240219 | 150700 | 7242996100 | 23000 | 23000 | 23000 | 23000 | 119 |
| 305 | 20240219 | 150600 | 7240259100 | 23000 | 23000 | 23000 | 22950 | 430 |
| 306 | 20240219 | 150500 | 7230370500 | 23000 | 23150 | 23150 | 23000 | 357 |
| 307 | 20240219 | 150400 | 7222136250 | 23100 | 23100 | 23150 | 23050 | 311 |
| 308 | 20240219 | 150300 | 7214947500 | 23100 | 23050 | 23100 | 23000 | 381 |
| 309 | 20240219 | 150200 | 7206155550 | 23050 | 22950 | 23050 | 22950 | 316 |
| 310 | 20240219 | 150100 | 7198880250 | 22950 | 23050 | 23050 | 22800 | 745 |
| 311 | 20240219 | 150000 | 7181832950 | 23000 | 22900 | 23050 | 22900 | 617 |
| 312 | 20240219 | 145900 | 7167627550 | 22900 | 23000 | 23050 | 22900 | 309 |
| 313 | 20240219 | 145800 | 7160521400 | 23050 | 23050 | 23100 | 22900 | 315 |
| 314 | 20240219 | 145700 | 7153266750 | 23050 | 23050 | 23100 | 22950 | 408 |
| 315 | 20240219 | 145600 | 7143855550 | 23050 | 23000 | 23100 | 22950 | 293 |
| 316 | 20240219 | 145500 | 7137105250 | 23000 | 23000 | 23100 | 22950 | 653 |
| 317 | 20240219 | 145400 | 7122087800 | 22950 | 23150 | 23150 | 22950 | 622 |
| 318 | 20240219 | 145300 | 7107768850 | 23150 | 23100 | 23150 | 23000 | 510 |
| 319 | 20240219 | 145200 | 7096009850 | 23150 | 23150 | 23150 | 23050 | 391 |
| 320 | 20240219 | 145100 | 7086966850 | 23050 | 23100 | 23150 | 22950 | 710 |
| 321 | 20240219 | 145000 | 7070552300 | 23100 | 23050 | 23150 | 23050 | 889 |
| 322 | 20240219 | 144900 | 7050026100 | 23100 | 23050 | 23150 | 22950 | 878 |
| 323 | 20240219 | 144800 | 7029767450 | 23050 | 23000 | 23100 | 23000 | 612 |
| 324 | 20240219 | 144700 | 7015655800 | 23000 | 23100 | 23100 | 22950 | 727 |
| 325 | 20240219 | 144600 | 6998913550 | 23100 | 23050 | 23100 | 23000 | 587 |
| 326 | 20240219 | 144500 | 6985379500 | 23050 | 23050 | 23050 | 23000 | 560 |
| 327 | 20240219 | 144400 | 6972473100 | 23050 | 23000 | 23050 | 22950 | 583 |
| 328 | 20240219 | 144300 | 6959056900 | 23000 | 23000 | 23000 | 22950 | 252 |
| 329 | 20240219 | 144200 | 6953263400 | 23000 | 23000 | 23000 | 22900 | 500 |
| 330 | 20240219 | 144100 | 6941778100 | 23000 | 23050 | 23050 | 22950 | 227 |
| 331 | 20240219 | 144000 | 6936561500 | 23050 | 23050 | 23050 | 23000 | 306 |
| 332 | 20240219 | 143900 | 6929517600 | 22950 | 23050 | 23050 | 22950 | 412 |
| 333 | 20240219 | 143800 | 6920040000 | 23050 | 22900 | 23050 | 22850 | 1146 |
| 334 | 20240219 | 143700 | 6893765400 | 22900 | 22850 | 22900 | 22850 | 377 |
| 335 | 20240219 | 143600 | 6885136150 | 22900 | 22800 | 22900 | 22800 | 2535 |
| 336 | 20240219 | 143500 | 6827229850 | 22750 | 22800 | 22800 | 22750 | 189 |
| 337 | 20240219 | 143400 | 6822923350 | 22800 | 22800 | 22800 | 22650 | 523 |
| 338 | 20240219 | 143300 | 6811016750 | 22800 | 22750 | 22800 | 22650 | 481 |
| 339 | 20240219 | 143200 | 6800070750 | 22750 | 22750 | 22750 | 22700 | 484 |
| 340 | 20240219 | 143100 | 6789065500 | 22700 | 22700 | 22750 | 22650 | 467 |
| 341 | 20240219 | 143000 | 6778467250 | 22700 | 22700 | 22750 | 22650 | 892 |
| 342 | 20240219 | 142900 | 6758236800 | 22700 | 22700 | 22700 | 22650 | 251 |
| 343 | 20240219 | 142800 | 6752542400 | 22700 | 22800 | 22800 | 22500 | 2056 |
| 344 | 20240219 | 142700 | 6706012600 | 22800 | 22850 | 22850 | 22650 | 5457 |
| 345 | 20240219 | 142600 | 6582295600 | 22850 | 23100 | 23100 | 22700 | 20524 |
| 346 | 20240219 | 142500 | 6114243600 | 23100 | 23100 | 23100 | 23050 | 372 |
| 347 | 20240219 | 142400 | 6105658200 | 23100 | 23100 | 23100 | 23000 | 312 |
| 348 | 20240219 | 142300 | 6098463050 | 23100 | 23100 | 23100 | 23050 | 409 |
| 349 | 20240219 | 142200 | 6089018750 | 23100 | 23100 | 23100 | 22850 | 3785 |
| 350 | 20240219 | 142100 | 6002184400 | 23100 | 23050 | 23100 | 23050 | 376 |
| 351 | 20240219 | 142000 | 5993504750 | 23050 | 23100 | 23100 | 23050 | 292 |
| 352 | 20240219 | 141900 | 5986761100 | 23100 | 23100 | 23100 | 23050 | 413 |
| 353 | 20240219 | 141800 | 5977230650 | 23100 | 23050 | 23100 | 23000 | 653 |
| 354 | 20240219 | 141700 | 5962175600 | 23050 | 23050 | 23050 | 23000 | 348 |
| 355 | 20240219 | 141600 | 5954160100 | 23050 | 23050 | 23050 | 23000 | 258 |
| 356 | 20240219 | 141500 | 5948215700 | 23000 | 23050 | 23050 | 23000 | 335 |
| 357 | 20240219 | 141400 | 5940496900 | 23050 | 23000 | 23050 | 22950 | 290 |
| 358 | 20240219 | 141300 | 5933827800 | 23000 | 23050 | 23050 | 22950 | 264 |
| 359 | 20240219 | 141200 | 5927746700 | 23050 | 23000 | 23050 | 22950 | 329 |
| 360 | 20240219 | 141100 | 5920177450 | 23000 | 23000 | 23000 | 22900 | 1188 |
| 361 | 20240219 | 141000 | 5892938850 | 23000 | 23000 | 23000 | 22950 | 312 |
| 362 | 20240219 | 140900 | 5885764800 | 23000 | 23000 | 23000 | 22950 | 303 |
| 363 | 20240219 | 140800 | 5878801000 | 23000 | 23050 | 23050 | 22950 | 323 |
| 364 | 20240219 | 140700 | 5871366700 | 23050 | 23100 | 23100 | 22900 | 336 |
| 365 | 20240219 | 140600 | 5863629850 | 23100 | 23050 | 23100 | 23000 | 442 |
| 366 | 20240219 | 140500 | 5853429950 | 23100 | 23050 | 23100 | 23000 | 270 |
| 367 | 20240219 | 140400 | 5847209750 | 23050 | 23050 | 23100 | 23000 | 378 |
| 368 | 20240219 | 140300 | 5838501150 | 23050 | 22950 | 23050 | 22950 | 640 |
| 369 | 20240219 | 140200 | 5823777850 | 23000 | 23050 | 23050 | 23000 | 519 |
| 370 | 20240219 | 140100 | 5811829200 | 23050 | 22950 | 23050 | 22950 | 293 |
| 371 | 20240219 | 140000 | 5805081350 | 23000 | 23050 | 23050 | 23000 | 246 |
| 372 | 20240219 | 135900 | 5799413450 | 23050 | 23050 | 23100 | 23000 | 408 |
| 373 | 20240219 | 135800 | 5790013400 | 23000 | 22950 | 23050 | 22950 | 946 |
| 374 | 20240219 | 135700 | 5768289600 | 22950 | 23050 | 23050 | 22950 | 333 |
| 375 | 20240219 | 135600 | 5760625550 | 23050 | 23050 | 23100 | 22900 | 833 |
| 376 | 20240219 | 135500 | 5741480550 | 23050 | 23100 | 23100 | 23000 | 312 |
| 377 | 20240219 | 135400 | 5734276950 | 23050 | 23050 | 23100 | 23000 | 290 |
| 378 | 20240219 | 135300 | 5727588250 | 23100 | 23000 | 23100 | 23000 | 281 |
| 379 | 20240219 | 135200 | 5721105050 | 23100 | 23100 | 23100 | 22950 | 314 |
| 380 | 20240219 | 135100 | 5713868550 | 23100 | 23100 | 23100 | 22950 | 254 |
| 381 | 20240219 | 135000 | 5708017900 | 23100 | 23050 | 23100 | 22900 | 1711 |
| 382 | 20240219 | 134900 | 5668748200 | 23050 | 23100 | 23100 | 23000 | 370 |
| 383 | 20240219 | 134800 | 5660213450 | 23100 | 23050 | 23100 | 23000 | 369 |
| 384 | 20240219 | 134700 | 5651707800 | 23050 | 23100 | 23100 | 23000 | 372 |
| 385 | 20240219 | 134600 | 5643138500 | 23100 | 23100 | 23100 | 23000 | 382 |
| 386 | 20240219 | 134500 | 5634320650 | 23100 | 23100 | 23100 | 23050 | 388 |
| 387 | 20240219 | 134400 | 5625368850 | 23100 | 23050 | 23100 | 23000 | 751 |
| 388 | 20240219 | 134300 | 5608080200 | 23100 | 23050 | 23100 | 23000 | 503 |
| 389 | 20240219 | 134200 | 5596469050 | 23050 | 23000 | 23100 | 23000 | 460 |
| 390 | 20240219 | 134100 | 5585872450 | 23050 | 23050 | 23050 | 23000 | 362 |
| 391 | 20240219 | 134000 | 5577537700 | 23050 | 23050 | 23050 | 23000 | 376 |
| 392 | 20240219 | 133900 | 5568878500 | 23050 | 22950 | 23050 | 22950 | 1329 |
| 393 | 20240219 | 133800 | 5538316200 | 23000 | 23000 | 23000 | 22950 | 316 |
| 394 | 20240219 | 133700 | 5531053050 | 23000 | 22950 | 23000 | 22900 | 574 |
| 395 | 20240219 | 133600 | 5517885300 | 22950 | 23000 | 23000 | 22900 | 376 |
| 396 | 20240219 | 133500 | 5509248300 | 23000 | 22950 | 23000 | 22900 | 299 |
| 397 | 20240219 | 133400 | 5502379800 | 22950 | 22950 | 23000 | 22900 | 451 |
| 398 | 20240219 | 133300 | 5492037650 | 22950 | 22950 | 23000 | 22900 | 459 |
| 399 | 20240219 | 133200 | 5481499400 | 22950 | 22950 | 22950 | 22900 | 246 |
| 400 | 20240219 | 133100 | 5475856200 | 22950 | 22950 | 22950 | 22900 | 173 |
| 401 | 20240219 | 133000 | 5471889200 | 22950 | 23000 | 23000 | 22950 | 477 |
| 402 | 20240219 | 132900 | 5460930000 | 23000 | 22950 | 23000 | 22900 | 330 |
| 403 | 20240219 | 132800 | 5453353300 | 22950 | 22850 | 22950 | 22850 | 1965 |
| 404 | 20240219 | 132700 | 5408421600 | 22850 | 22800 | 22850 | 22800 | 335 |
| 405 | 20240219 | 132600 | 5400772100 | 22850 | 22900 | 22900 | 22800 | 422 |
| 406 | 20240219 | 132500 | 5391128300 | 22900 | 22850 | 22900 | 22850 | 531 |
| 407 | 20240219 | 132400 | 5378986450 | 22900 | 22850 | 22900 | 22850 | 402 |
| 408 | 20240219 | 132300 | 5369790900 | 22850 | 22950 | 22950 | 22850 | 614 |
| 409 | 20240219 | 132200 | 5355719900 | 22950 | 22950 | 22950 | 22900 | 280 |
| 410 | 20240219 | 132100 | 5349296650 | 22950 | 22950 | 23000 | 22900 | 354 |
| 411 | 20240219 | 132000 | 5341172400 | 22950 | 23000 | 23000 | 22900 | 343 |
| 412 | 20240219 | 131900 | 5333294900 | 23000 | 23000 | 23000 | 22900 | 467 |
| 413 | 20240219 | 131800 | 5322571000 | 23000 | 23000 | 23000 | 22900 | 340 |
| 414 | 20240219 | 131700 | 5314768400 | 23000 | 22900 | 23000 | 22900 | 497 |
| 415 | 20240219 | 131600 | 5303358250 | 22950 | 22950 | 22950 | 22850 | 339 |
| 416 | 20240219 | 131500 | 5295582050 | 22950 | 22950 | 22950 | 22850 | 426 |
| 417 | 20240219 | 131400 | 5285815000 | 22950 | 22950 | 22950 | 22900 | 331 |
| 418 | 20240219 | 131300 | 5278225700 | 22950 | 22900 | 22950 | 22900 | 1231 |
| 419 | 20240219 | 131200 | 5250023600 | 22900 | 22950 | 22950 | 22850 | 955 |
| 420 | 20240219 | 131100 | 5228161500 | 22950 | 22950 | 22950 | 22900 | 1035 |
| 421 | 20240219 | 131000 | 5204439500 | 22950 | 22950 | 22950 | 22900 | 448 |
| 422 | 20240219 | 130900 | 5194171650 | 22950 | 23000 | 23000 | 22900 | 830 |
| 423 | 20240219 | 130800 | 5175135100 | 23000 | 23000 | 23000 | 22950 | 346 |
| 424 | 20240219 | 130700 | 5167182700 | 23000 | 23050 | 23050 | 22950 | 2251 |
| 425 | 20240219 | 130600 | 5115482250 | 23050 | 23050 | 23100 | 23000 | 519 |
| 426 | 20240219 | 130500 | 5103518000 | 23050 | 23050 | 23050 | 23000 | 246 |
| 427 | 20240219 | 130400 | 5097849850 | 23050 | 23050 | 23050 | 23000 | 206 |
| 428 | 20240219 | 130300 | 5093105900 | 23050 | 23100 | 23100 | 23000 | 446 |
| 429 | 20240219 | 130200 | 5082818350 | 23100 | 23050 | 23100 | 23050 | 334 |
| 430 | 20240219 | 130100 | 5075105950 | 23050 | 23100 | 23100 | 23050 | 273 |
| 431 | 20240219 | 130000 | 5068803450 | 23100 | 23050 | 23100 | 23050 | 385 |
| 432 | 20240219 | 125900 | 5059917450 | 23050 | 23100 | 23100 | 23050 | 375 |
| 433 | 20240219 | 125800 | 5051266900 | 23050 | 23100 | 23100 | 23050 | 289 |
| 434 | 20240219 | 125700 | 5044593500 | 23100 | 23050 | 23100 | 23000 | 541 |
| 435 | 20240219 | 125600 | 5032107450 | 23100 | 23050 | 23100 | 23000 | 819 |
| 436 | 20240219 | 125500 | 5013222150 | 23050 | 23050 | 23100 | 23000 | 300 |
| 437 | 20240219 | 125400 | 5006309800 | 23050 | 23050 | 23100 | 23000 | 289 |
| 438 | 20240219 | 125300 | 4999652700 | 23050 | 23050 | 23050 | 23000 | 276 |
| 439 | 20240219 | 125200 | 4993294750 | 23000 | 23000 | 23000 | 22950 | 386 |
| 440 | 20240219 | 125100 | 4984420650 | 23000 | 23000 | 23000 | 22950 | 1664 |
| 441 | 20240219 | 125000 | 4946220850 | 23000 | 23050 | 23100 | 22950 | 690 |
| 442 | 20240219 | 124900 | 4930332450 | 23100 | 23100 | 23100 | 23000 | 378 |
| 443 | 20240219 | 124800 | 4921608700 | 23100 | 23100 | 23150 | 23050 | 304 |
| 444 | 20240219 | 124700 | 4914589150 | 23100 | 23050 | 23150 | 23050 | 310 |
| 445 | 20240219 | 124600 | 4907421000 | 23100 | 23150 | 23150 | 23100 | 233 |
| 446 | 20240219 | 124500 | 4902032650 | 23100 | 23150 | 23200 | 23000 | 626 |
| 447 | 20240219 | 124400 | 4887576100 | 23150 | 23100 | 23150 | 23050 | 428 |
| 448 | 20240219 | 124300 | 4877689350 | 23100 | 23100 | 23200 | 23100 | 243 |
| 449 | 20240219 | 124200 | 4872066100 | 23200 | 23150 | 23200 | 23100 | 377 |
| 450 | 20240219 | 124100 | 4863338000 | 23150 | 23100 | 23200 | 23100 | 337 |
| 451 | 20240219 | 124000 | 4855537100 | 23150 | 23200 | 23200 | 23150 | 313 |
| 452 | 20240219 | 123900 | 4848282200 | 23150 | 23150 | 23200 | 23150 | 418 |
| 453 | 20240219 | 123800 | 4838594350 | 23150 | 23150 | 23150 | 23050 | 393 |
| 454 | 20240219 | 123700 | 4829506250 | 23150 | 23100 | 23150 | 23050 | 421 |
| 455 | 20240219 | 123600 | 4819779800 | 23150 | 23150 | 23150 | 23100 | 428 |
| 456 | 20240219 | 123500 | 4809879400 | 23100 | 23100 | 23200 | 23100 | 169 |
| 457 | 20240219 | 123400 | 4805969500 | 23050 | 23200 | 23200 | 23050 | 645 |
| 458 | 20240219 | 123300 | 4791046700 | 23200 | 23200 | 23200 | 23100 | 340 |
| 459 | 20240219 | 123200 | 4783169500 | 23200 | 23150 | 23200 | 23100 | 561 |
| 460 | 20240219 | 123100 | 4770172800 | 23150 | 23100 | 23200 | 23100 | 348 |
| 461 | 20240219 | 123000 | 4762111100 | 23150 | 23150 | 23200 | 23100 | 277 |
| 462 | 20240219 | 122900 | 4755697300 | 23150 | 23150 | 23200 | 23100 | 1489 |
| 463 | 20240219 | 122800 | 4721164750 | 23200 | 23200 | 23200 | 23100 | 535 |
| 464 | 20240219 | 122700 | 4708776300 | 23200 | 23150 | 23200 | 23100 | 327 |
| 465 | 20240219 | 122600 | 4701207900 | 23150 | 23150 | 23150 | 23100 | 466 |
| 466 | 20240219 | 122500 | 4690427200 | 23150 | 23200 | 23200 | 23100 | 487 |
| 467 | 20240219 | 122400 | 4679157400 | 23200 | 23150 | 23200 | 23100 | 254 |
| 468 | 20240219 | 122300 | 4673273650 | 23150 | 23150 | 23200 | 23100 | 313 |
| 469 | 20240219 | 122200 | 4666019250 | 23200 | 23150 | 23200 | 23100 | 366 |
| 470 | 20240219 | 122100 | 4657535650 | 23150 | 23200 | 23200 | 23100 | 323 |
| 471 | 20240219 | 122000 | 4650053050 | 23200 | 23250 | 23250 | 23150 | 378 |
| 472 | 20240219 | 121900 | 4641287750 | 23250 | 23200 | 23250 | 23200 | 357 |
| 473 | 20240219 | 121800 | 4632993500 | 23250 | 23200 | 23250 | 23150 | 1454 |
| 474 | 20240219 | 121700 | 4599245300 | 23200 | 23150 | 23200 | 23100 | 791 |
| 475 | 20240219 | 121600 | 4580921750 | 23150 | 23150 | 23150 | 23100 | 268 |
| 476 | 20240219 | 121500 | 4574721550 | 23100 | 23200 | 23250 | 23050 | 1293 |
| 477 | 20240219 | 121400 | 4544803550 | 23200 | 23200 | 23250 | 23150 | 351 |
| 478 | 20240219 | 121300 | 4536657400 | 23250 | 23150 | 23250 | 23150 | 277 |
| 479 | 20240219 | 121200 | 4530224300 | 23200 | 23250 | 23250 | 23150 | 551 |
| 480 | 20240219 | 121100 | 4517440500 | 23250 | 23250 | 23250 | 23200 | 299 |
| 481 | 20240219 | 121000 | 4510491250 | 23250 | 23200 | 23250 | 23200 | 531 |
| 482 | 20240219 | 120900 | 4498162400 | 23250 | 23200 | 23250 | 23150 | 523 |
| 483 | 20240219 | 120800 | 4486031450 | 23200 | 23200 | 23200 | 23150 | 618 |
| 484 | 20240219 | 120700 | 4471709900 | 23200 | 23200 | 23200 | 23150 | 436 |
| 485 | 20240219 | 120600 | 4461602150 | 23200 | 23200 | 23200 | 23150 | 369 |
| 486 | 20240219 | 120500 | 4453051900 | 23200 | 23200 | 23200 | 23150 | 283 |
| 487 | 20240219 | 120400 | 4446490300 | 23200 | 23250 | 23300 | 23150 | 1929 |
| 488 | 20240219 | 120300 | 4401673350 | 23300 | 23250 | 23300 | 23250 | 936 |
| 489 | 20240219 | 120200 | 4379877550 | 23300 | 23250 | 23300 | 23250 | 545 |
| 490 | 20240219 | 120100 | 4367192900 | 23300 | 23250 | 23300 | 23150 | 2290 |
| 491 | 20240219 | 120000 | 4313973450 | 23200 | 23200 | 23250 | 23200 | 427 |
| 492 | 20240219 | 115900 | 4304057900 | 23250 | 23200 | 23250 | 23150 | 447 |
| 493 | 20240219 | 115800 | 4293677600 | 23200 | 23200 | 23200 | 23150 | 361 |
| 494 | 20240219 | 115700 | 4285311900 | 23200 | 23200 | 23250 | 23150 | 287 |
| 495 | 20240219 | 115600 | 4278651650 | 23200 | 23200 | 23200 | 23150 | 618 |
| 496 | 20240219 | 115500 | 4264318400 | 23200 | 23150 | 23200 | 23100 | 232 |
| 497 | 20240219 | 115400 | 4258942800 | 23150 | 23150 | 23200 | 23100 | 847 |
| 498 | 20240219 | 115300 | 4239339650 | 23150 | 23150 | 23150 | 23100 | 486 |
| 499 | 20240219 | 115200 | 4228099550 | 23150 | 23150 | 23150 | 23100 | 352 |
| 500 | 20240219 | 115100 | 4219954900 | 23150 | 23200 | 23200 | 23100 | 676 |
| 501 | 20240219 | 115000 | 4204305350 | 23200 | 23200 | 23200 | 23150 | 1069 |
| 502 | 20240219 | 114900 | 4179509750 | 23200 | 23150 | 23200 | 23150 | 407 |
| 503 | 20240219 | 114800 | 4170075250 | 23200 | 23100 | 23200 | 23100 | 735 |
| 504 | 20240219 | 114700 | 4153063700 | 23100 | 23100 | 23150 | 23000 | 1153 |
| 505 | 20240219 | 114600 | 4126443200 | 23100 | 23100 | 23100 | 23050 | 336 |
| 506 | 20240219 | 114500 | 4118683900 | 23100 | 23050 | 23100 | 23000 | 2453 |
| 507 | 20240219 | 114400 | 4062087000 | 23050 | 23050 | 23050 | 23000 | 218 |
| 508 | 20240219 | 114300 | 4057066500 | 23050 | 22900 | 23050 | 22850 | 2778 |
| 509 | 20240219 | 114200 | 3993347000 | 22900 | 22900 | 22900 | 22850 | 390 |
| 510 | 20240219 | 114100 | 3984424100 | 22900 | 22900 | 22900 | 22850 | 519 |
| 511 | 20240219 | 114000 | 3972555650 | 22850 | 22900 | 22900 | 22800 | 372 |
| 512 | 20240219 | 113900 | 3964042450 | 22900 | 22900 | 22900 | 22800 | 346 |
| 513 | 20240219 | 113800 | 3956123400 | 22900 | 22850 | 22900 | 22800 | 207 |
| 514 | 20240219 | 113700 | 3951394450 | 22850 | 22800 | 22850 | 22800 | 427 |
| 515 | 20240219 | 113600 | 3941644950 | 22850 | 22850 | 22850 | 22800 | 277 |
| 516 | 20240219 | 113500 | 3935324350 | 22850 | 22850 | 22900 | 22800 | 561 |
| 517 | 20240219 | 113400 | 3922497300 | 22850 | 22850 | 22850 | 22800 | 363 |
| 518 | 20240219 | 113300 | 3914207350 | 22850 | 22900 | 22900 | 22800 | 517 |
| 519 | 20240219 | 113200 | 3902384450 | 22900 | 22900 | 22900 | 22800 | 1627 |
| 520 | 20240219 | 113100 | 3865250050 | 22900 | 22900 | 22900 | 22850 | 208 |
| 521 | 20240219 | 113000 | 3860491150 | 22900 | 22900 | 22900 | 22800 | 340 |
| 522 | 20240219 | 112900 | 3852717450 | 22900 | 22900 | 22950 | 22800 | 1445 |
| 523 | 20240219 | 112800 | 3819707300 | 22900 | 22950 | 22950 | 22850 | 381 |
| 524 | 20240219 | 112700 | 3810988550 | 22950 | 22950 | 22950 | 22850 | 981 |
| 525 | 20240219 | 112600 | 3788514550 | 22950 | 22950 | 22950 | 22900 | 304 |
| 526 | 20240219 | 112500 | 3781542850 | 22950 | 23000 | 23000 | 22900 | 500 |
| 527 | 20240219 | 112400 | 3770061550 | 23000 | 23000 | 23000 | 22900 | 603 |
| 528 | 20240219 | 112300 | 3756201950 | 23000 | 23000 | 23000 | 22950 | 222 |
| 529 | 20240219 | 112200 | 3751101600 | 23000 | 23000 | 23000 | 22950 | 559 |
| 530 | 20240219 | 112100 | 3738260250 | 23000 | 23000 | 23000 | 22950 | 457 |
| 531 | 20240219 | 112000 | 3727752600 | 23000 | 22950 | 23000 | 22900 | 478 |
| 532 | 20240219 | 111900 | 3716777750 | 23000 | 22950 | 23000 | 22950 | 554 |
| 533 | 20240219 | 111800 | 3704043950 | 22950 | 22950 | 23000 | 22900 | 419 |
| 534 | 20240219 | 111700 | 3694417750 | 22950 | 22950 | 23000 | 22900 | 466 |
| 535 | 20240219 | 111600 | 3683730150 | 23000 | 22950 | 23000 | 22900 | 476 |
| 536 | 20240219 | 111500 | 3672790850 | 23000 | 23000 | 23000 | 22900 | 2409 |
| 537 | 20240219 | 111400 | 3617497100 | 23000 | 22900 | 23000 | 22900 | 304 |
| 538 | 20240219 | 111300 | 3610516100 | 22900 | 22950 | 23000 | 22900 | 819 |
| 539 | 20240219 | 111200 | 3591715300 | 22950 | 23050 | 23050 | 22900 | 1241 |
| 540 | 20240219 | 111100 | 3563190800 | 23000 | 23150 | 23150 | 23000 | 996 |
| 541 | 20240219 | 111000 | 3540223700 | 23150 | 23150 | 23150 | 23100 | 631 |
| 542 | 20240219 | 110900 | 3525623550 | 23150 | 23050 | 23150 | 23000 | 482 |
| 543 | 20240219 | 110800 | 3514497850 | 23100 | 23050 | 23100 | 23000 | 731 |
| 544 | 20240219 | 110700 | 3497639050 | 23050 | 23000 | 23300 | 22950 | 5391 |
| 545 | 20240219 | 110600 | 3372794700 | 23000 | 23000 | 23050 | 23000 | 1852 |
| 546 | 20240219 | 110500 | 3330174550 | 23000 | 22950 | 23050 | 22900 | 1561 |
| 547 | 20240219 | 110400 | 3294298550 | 22950 | 22900 | 23050 | 22900 | 1988 |
| 548 | 20240219 | 110300 | 3248613900 | 22950 | 22900 | 22950 | 22850 | 1336 |
| 549 | 20240219 | 110200 | 3218030200 | 22950 | 22900 | 22950 | 22850 | 1495 |
| 550 | 20240219 | 110100 | 3183810300 | 22900 | 22850 | 23000 | 22800 | 4660 |
| 551 | 20240219 | 110000 | 3076957450 | 22850 | 22800 | 22850 | 22750 | 1465 |
| 552 | 20240219 | 105900 | 3043548800 | 22800 | 22700 | 22800 | 22700 | 2959 |
| 553 | 20240219 | 105800 | 2976273350 | 22700 | 22700 | 22700 | 22600 | 884 |
| 554 | 20240219 | 105700 | 2956222950 | 22700 | 22650 | 22700 | 22600 | 424 |
| 555 | 20240219 | 105600 | 2946614750 | 22650 | 22650 | 22650 | 22600 | 933 |
| 556 | 20240219 | 105500 | 2925519050 | 22700 | 22650 | 22700 | 22650 | 464 |
| 557 | 20240219 | 105400 | 2914997750 | 22700 | 22650 | 22700 | 22600 | 384 |
| 558 | 20240219 | 105300 | 2906291500 | 22700 | 22650 | 22700 | 22650 | 558 |
| 559 | 20240219 | 105200 | 2893646000 | 22650 | 22500 | 22650 | 22500 | 1175 |
| 560 | 20240219 | 105100 | 2867075100 | 22500 | 22500 | 22500 | 22450 | 1534 |
| 561 | 20240219 | 105000 | 2832567300 | 22550 | 22550 | 22600 | 22500 | 1415 |
| 562 | 20240219 | 104900 | 2800607400 | 22550 | 22500 | 22600 | 22500 | 491 |
| 563 | 20240219 | 104800 | 2789538600 | 22450 | 22450 | 22500 | 22450 | 27 |
| 564 | 20240219 | 104700 | 2788932300 | 22450 | 22400 | 22450 | 22400 | 494 |
| 565 | 20240219 | 104600 | 2777844250 | 22400 | 22400 | 22400 | 22350 | 139 |
| 566 | 20240219 | 104500 | 2774730750 | 22400 | 22400 | 22450 | 22350 | 256 |
| 567 | 20240219 | 104400 | 2769001450 | 22350 | 22350 | 22400 | 22350 | 61 |
| 568 | 20240219 | 104300 | 2767637100 | 22300 | 22300 | 22300 | 22300 | 74 |
| 569 | 20240219 | 104200 | 2765986900 | 22300 | 22300 | 22350 | 22300 | 101 |
| 570 | 20240219 | 104100 | 2763733850 | 22300 | 22300 | 22300 | 22300 | 5 |
| 571 | 20240219 | 104000 | 2763622350 | 22300 | 22300 | 22350 | 22250 | 337 |
| 572 | 20240219 | 103900 | 2756108600 | 22300 | 22350 | 22400 | 22300 | 795 |
| 573 | 20240219 | 103800 | 2738330950 | 22350 | 22400 | 22400 | 22350 | 1441 |
| 574 | 20240219 | 103700 | 2706053200 | 22450 | 22400 | 22450 | 22400 | 146 |
| 575 | 20240219 | 103600 | 2702777150 | 22400 | 22450 | 22450 | 22400 | 258 |
| 576 | 20240219 | 103500 | 2696997200 | 22450 | 22400 | 22450 | 22400 | 240 |
| 577 | 20240219 | 103400 | 2691614150 | 22400 | 22550 | 22550 | 22400 | 1442 |
| 578 | 20240219 | 103300 | 2659197000 | 22500 | 22500 | 22550 | 22500 | 488 |
| 579 | 20240219 | 103200 | 2648216750 | 22550 | 22500 | 22550 | 22500 | 402 |
| 580 | 20240219 | 103100 | 2639169200 | 22500 | 22550 | 22600 | 22500 | 545 |
| 581 | 20240219 | 103000 | 2626879250 | 22550 | 22600 | 22650 | 22550 | 414 |
| 582 | 20240219 | 102900 | 2617511550 | 22600 | 22550 | 22650 | 22550 | 1625 |
| 583 | 20240219 | 102800 | 2580729900 | 22550 | 22550 | 22650 | 22500 | 1375 |
| 584 | 20240219 | 102700 | 2549689400 | 22550 | 22400 | 22550 | 22400 | 1378 |
| 585 | 20240219 | 102600 | 2518694700 | 22450 | 22600 | 22650 | 22450 | 3981 |
| 586 | 20240219 | 102500 | 2428893600 | 22650 | 22700 | 22700 | 22600 | 777 |
| 587 | 20240219 | 102400 | 2411293500 | 22750 | 22550 | 22750 | 22550 | 3974 |
| 588 | 20240219 | 102300 | 2321245000 | 22550 | 22500 | 22550 | 22500 | 804 |
| 589 | 20240219 | 102200 | 2303140700 | 22500 | 22550 | 22550 | 22450 | 769 |
| 590 | 20240219 | 102100 | 2285831300 | 22500 | 22600 | 22600 | 22500 | 680 |
| 591 | 20240219 | 102000 | 2270507950 | 22600 | 22550 | 22600 | 22400 | 3356 |
| 592 | 20240219 | 101900 | 2194884300 | 22550 | 22450 | 22550 | 22450 | 478 |
| 593 | 20240219 | 101800 | 2184118750 | 22450 | 22500 | 22550 | 22450 | 5583 |
| 594 | 20240219 | 101700 | 2058665400 | 22450 | 22450 | 22500 | 22350 | 2834 |
| 595 | 20240219 | 101600 | 1995145900 | 22450 | 22300 | 22450 | 22300 | 4267 |
| 596 | 20240219 | 101500 | 1899520700 | 22300 | 22300 | 22350 | 22250 | 381 |
| 597 | 20240219 | 101400 | 1891014450 | 22350 | 22300 | 22350 | 22250 | 480 |
| 598 | 20240219 | 101300 | 1880308200 | 22250 | 22200 | 22250 | 22200 | 685 |
| 599 | 20240219 | 101200 | 1865075350 | 22150 | 22050 | 22150 | 22050 | 641 |
| 600 | 20240219 | 101100 | 1850900000 | 22050 | 22000 | 22100 | 22000 | 151 |
| 601 | 20240219 | 101000 | 1847569850 | 22050 | 22050 | 22050 | 22000 | 327 |
| 602 | 20240219 | 100900 | 1840372600 | 22050 | 22050 | 22100 | 22050 | 217 |
| 603 | 20240219 | 100800 | 1835587700 | 22050 | 22150 | 22200 | 22050 | 2918 |
| 604 | 20240219 | 100700 | 1771207950 | 22150 | 22050 | 22150 | 22050 | 727 |
| 605 | 20240219 | 100600 | 1755112000 | 22050 | 22050 | 22100 | 22050 | 266 |
| 606 | 20240219 | 100500 | 1749239300 | 22100 | 22050 | 22150 | 22050 | 272 |
| 607 | 20240219 | 100400 | 1743227050 | 22100 | 22050 | 22150 | 22050 | 188 |
| 608 | 20240219 | 100300 | 1739068500 | 22050 | 22200 | 22250 | 22050 | 1228 |
| 609 | 20240219 | 100200 | 1711873500 | 22150 | 22150 | 22200 | 22150 | 581 |
| 610 | 20240219 | 100100 | 1698976450 | 22200 | 22100 | 22200 | 22100 | 428 |
| 611 | 20240219 | 100000 | 1689501400 | 22100 | 22150 | 22150 | 22100 | 331 |
| 612 | 20240219 | 095900 | 1682182600 | 22150 | 22200 | 22200 | 22150 | 627 |
| 613 | 20240219 | 095800 | 1668290900 | 22200 | 22100 | 22200 | 22100 | 491 |
| 614 | 20240219 | 095700 | 1657403900 | 22150 | 22150 | 22150 | 22100 | 156 |
| 615 | 20240219 | 095600 | 1653949700 | 22150 | 22100 | 22150 | 22100 | 186 |
| 616 | 20240219 | 095500 | 1649838800 | 22150 | 22100 | 22150 | 22100 | 409 |
| 617 | 20240219 | 095400 | 1640780950 | 22150 | 22150 | 22150 | 22100 | 447 |
| 618 | 20240219 | 095300 | 1630893300 | 22150 | 22050 | 22150 | 22050 | 378 |
| 619 | 20240219 | 095200 | 1622525100 | 22050 | 22100 | 22200 | 22000 | 2223 |
| 620 | 20240219 | 095100 | 1573438600 | 22150 | 22000 | 22150 | 22000 | 1145 |
| 621 | 20240219 | 095000 | 1548161550 | 22000 | 21950 | 22000 | 21950 | 112 |
| 622 | 20240219 | 094900 | 1545701650 | 22050 | 22000 | 22050 | 22000 | 796 |
| 623 | 20240219 | 094800 | 1528187200 | 22000 | 22000 | 22050 | 22000 | 313 |
| 624 | 20240219 | 094700 | 1521301150 | 21950 | 22000 | 22000 | 21950 | 1394 |
| 625 | 20240219 | 094600 | 1490666800 | 21950 | 22000 | 22000 | 21950 | 232 |
| 626 | 20240219 | 094500 | 1485567450 | 21950 | 21900 | 21950 | 21850 | 1001 |
| 627 | 20240219 | 094400 | 1463621900 | 21900 | 21700 | 21900 | 21700 | 4603 |
| 628 | 20240219 | 094300 | 1363441900 | 21700 | 21850 | 21900 | 21700 | 3421 |
| 629 | 20240219 | 094200 | 1288883050 | 21850 | 21800 | 21850 | 21800 | 615 |
| 630 | 20240219 | 094100 | 1275460350 | 21800 | 21800 | 21900 | 21800 | 726 |
| 631 | 20240219 | 094000 | 1259605900 | 21800 | 21850 | 21850 | 21800 | 832 |
| 632 | 20240219 | 093900 | 1241453550 | 21850 | 21800 | 21850 | 21700 | 5691 |
| 633 | 20240219 | 093800 | 1117758200 | 21850 | 21800 | 21850 | 21800 | 1430 |
| 634 | 20240219 | 093700 | 1086581200 | 21900 | 21850 | 21900 | 21800 | 521 |
| 635 | 20240219 | 093600 | 1075193650 | 21850 | 21950 | 21950 | 21850 | 1449 |
| 636 | 20240219 | 093500 | 1043399200 | 21900 | 21850 | 21900 | 21850 | 1415 |
| 637 | 20240219 | 093400 | 1012425550 | 21900 | 21950 | 21950 | 21900 | 696 |
| 638 | 20240219 | 093300 | 997165050 | 21950 | 22000 | 22000 | 21950 | 75 |
| 639 | 20240219 | 093200 | 995516750 | 21950 | 22050 | 22050 | 21950 | 644 |
| 640 | 20240219 | 093100 | 981350200 | 22050 | 22050 | 22050 | 22000 | 425 |
| 641 | 20240219 | 093000 | 971980000 | 22000 | 21950 | 22050 | 21850 | 398 |
| 642 | 20240219 | 092900 | 963256250 | 21900 | 22000 | 22050 | 21900 | 2159 |
| 643 | 20240219 | 092800 | 915930900 | 22050 | 22000 | 22050 | 21950 | 1365 |
| 644 | 20240219 | 092700 | 885901850 | 22000 | 22050 | 22050 | 22000 | 182 |
| 645 | 20240219 | 092600 | 881891200 | 22050 | 22050 | 22050 | 22050 | 295 |
| 646 | 20240219 | 092500 | 875386450 | 22050 | 22050 | 22100 | 22050 | 248 |
| 647 | 20240219 | 092400 | 869909400 | 22000 | 22100 | 22100 | 22000 | 379 |
| 648 | 20240219 | 092300 | 861555050 | 22100 | 22050 | 22100 | 22000 | 865 |
| 649 | 20240219 | 092200 | 842460100 | 22000 | 22000 | 22000 | 21950 | 156 |
| 650 | 20240219 | 092100 | 839028800 | 21950 | 21850 | 21950 | 21800 | 357 |
| 651 | 20240219 | 092000 | 831218750 | 21850 | 21850 | 21850 | 21850 | 250 |
| 652 | 20240219 | 091900 | 825756250 | 21750 | 21900 | 21950 | 21700 | 5729 |
| 653 | 20240219 | 091800 | 700737600 | 21850 | 21850 | 21900 | 21850 | 702 |
| 654 | 20240219 | 091700 | 685394050 | 21900 | 21950 | 22000 | 21850 | 832 |
| 655 | 20240219 | 091600 | 667148050 | 22000 | 22050 | 22050 | 22000 | 329 |
| 656 | 20240219 | 091500 | 659909050 | 22050 | 22050 | 22100 | 22050 | 278 |
| 657 | 20240219 | 091400 | 653776400 | 22100 | 22000 | 22100 | 22000 | 1042 |
| 658 | 20240219 | 091300 | 630841450 | 22000 | 22050 | 22050 | 21950 | 985 |
| 659 | 20240219 | 091200 | 609190650 | 22050 | 22200 | 22200 | 22050 | 907 |
| 660 | 20240219 | 091100 | 589167550 | 22150 | 22200 | 22200 | 22100 | 480 |
| 661 | 20240219 | 091000 | 578534050 | 22200 | 22250 | 22250 | 22200 | 428 |
| 662 | 20240219 | 090900 | 569031700 | 22250 | 22250 | 22350 | 22250 | 682 |
| 663 | 20240219 | 090800 | 553846400 | 22300 | 22350 | 22350 | 22300 | 169 |
| 664 | 20240219 | 090700 | 550077600 | 22300 | 22250 | 22300 | 22200 | 2516 |
| 665 | 20240219 | 090600 | 494045350 | 22250 | 22250 | 22250 | 22200 | 454 |
| 666 | 20240219 | 090500 | 483944600 | 22150 | 22000 | 22150 | 22000 | 2707 |
| 667 | 20240219 | 090400 | 424307150 | 22000 | 22000 | 22050 | 22000 | 1576 |
| 668 | 20240219 | 090300 | 389602600 | 22100 | 22100 | 22150 | 22050 | 1449 |
| 669 | 20240219 | 090200 | 357584150 | 22000 | 21800 | 22000 | 21650 | 5181 |
| 670 | 20240219 | 090100 | 244262000 | 21700 | 21950 | 22250 | 21700 | 2239 |
| 671 | 20240219 | 090000 | 195294300 | 21950 | 22300 | 22300 | 21650 | 8882 |