36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 201600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 1915 |
| 3 | 20240219 | 201500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20240219 | 201400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20240219 | 201300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20240219 | 201200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20240219 | 201100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20240219 | 201000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20240219 | 200900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20240219 | 200800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20240219 | 200700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20240219 | 200600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20240219 | 200500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20240219 | 200400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20240219 | 200300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20240219 | 200200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20240219 | 200100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20240219 | 200000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20240219 | 195900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20240219 | 195800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20240219 | 195700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20240219 | 195600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20240219 | 195500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20240219 | 195400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20240219 | 195300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20240219 | 195200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20240219 | 195100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20240219 | 195000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20240219 | 194900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20240219 | 194800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20240219 | 194700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20240219 | 194600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 1915 |
| 33 | 20240219 | 194500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20240219 | 194400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20240219 | 194300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20240219 | 194200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20240219 | 194100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20240219 | 194000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20240219 | 193900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20240219 | 193800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20240219 | 193700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20240219 | 193600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20240219 | 193500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20240219 | 193400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20240219 | 193300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20240219 | 193200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20240219 | 193100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20240219 | 193000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20240219 | 192900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20240219 | 192800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20240219 | 192700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20240219 | 192600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20240219 | 192500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20240219 | 192400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20240219 | 192300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20240219 | 192200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20240219 | 192100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20240219 | 192000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20240219 | 191900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20240219 | 191800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20240219 | 191700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20240219 | 191600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 1915 |
| 63 | 20240219 | 191500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20240219 | 191400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20240219 | 191300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20240219 | 191200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20240219 | 191100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20240219 | 191000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20240219 | 190900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20240219 | 190800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20240219 | 190700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20240219 | 190600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20240219 | 190500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20240219 | 190400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20240219 | 190300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20240219 | 190200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20240219 | 190100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20240219 | 190000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20240219 | 185900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20240219 | 185800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20240219 | 185700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20240219 | 185600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20240219 | 185500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20240219 | 185400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20240219 | 185300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20240219 | 185200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20240219 | 185100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20240219 | 185000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20240219 | 184900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20240219 | 184800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20240219 | 184700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20240219 | 184600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 1915 |
| 93 | 20240219 | 184500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20240219 | 184400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20240219 | 184300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20240219 | 184200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20240219 | 184100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20240219 | 184000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20240219 | 183900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20240219 | 183800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20240219 | 183700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20240219 | 183600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20240219 | 183500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20240219 | 183400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20240219 | 183300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20240219 | 183200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20240219 | 183100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20240219 | 183000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20240219 | 182900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20240219 | 182800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20240219 | 182700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20240219 | 182600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20240219 | 182500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20240219 | 182400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20240219 | 182300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20240219 | 182200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20240219 | 182100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20240219 | 182000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20240219 | 181900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20240219 | 181800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20240219 | 181700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20240219 | 181600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 1915 |
| 123 | 20240219 | 181500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20240219 | 181400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20240219 | 181300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20240219 | 181200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20240219 | 181100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20240219 | 181000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20240219 | 180900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20240219 | 180800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20240219 | 180700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20240219 | 180600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20240219 | 180500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20240219 | 180400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20240219 | 180300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20240219 | 180200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20240219 | 180100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20240219 | 180000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20240219 | 175900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20240219 | 175800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20240219 | 175700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20240219 | 175600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20240219 | 175500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20240219 | 175400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20240219 | 175300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20240219 | 175200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20240219 | 175100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20240219 | 175000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20240219 | 174900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20240219 | 174800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20240219 | 174700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20240219 | 174600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 1915 |
| 153 | 20240219 | 174500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20240219 | 174400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20240219 | 174300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20240219 | 174200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20240219 | 174100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20240219 | 174000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20240219 | 173900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20240219 | 173800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20240219 | 173700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20240219 | 173600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20240219 | 173500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20240219 | 173400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20240219 | 173300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20240219 | 173200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20240219 | 173100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20240219 | 173000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20240219 | 172900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20240219 | 172800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20240219 | 172700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20240219 | 172600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20240219 | 172500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20240219 | 172400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20240219 | 172300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20240219 | 172200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20240219 | 172100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20240219 | 172000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20240219 | 171900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20240219 | 171800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20240219 | 171700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20240219 | 171600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 1915 |
| 183 | 20240219 | 171500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20240219 | 171400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20240219 | 171300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20240219 | 171200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20240219 | 171100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20240219 | 171000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20240219 | 170900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20240219 | 170800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20240219 | 170700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20240219 | 170600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20240219 | 170500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20240219 | 170400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20240219 | 170300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20240219 | 170200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20240219 | 170100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20240219 | 170000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20240219 | 165900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20240219 | 165800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20240219 | 165700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20240219 | 165600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20240219 | 165500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20240219 | 165400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20240219 | 165300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20240219 | 165200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20240219 | 165100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20240219 | 165000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20240219 | 164900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20240219 | 164800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 211 | 20240219 | 164700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 212 | 20240219 | 164600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 1915 |
| 213 | 20240219 | 164500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20240219 | 164400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20240219 | 164300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20240219 | 164200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 217 | 20240219 | 164100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 218 | 20240219 | 164000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 219 | 20240219 | 163900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 220 | 20240219 | 163800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 221 | 20240219 | 163700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 222 | 20240219 | 163600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 223 | 20240219 | 163500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 224 | 20240219 | 163400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 225 | 20240219 | 163300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 226 | 20240219 | 163200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 227 | 20240219 | 163100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 228 | 20240219 | 163000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 229 | 20240219 | 162900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 230 | 20240219 | 162800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 231 | 20240219 | 162700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 232 | 20240219 | 162600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 233 | 20240219 | 162500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 234 | 20240219 | 162400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 235 | 20240219 | 162300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 236 | 20240219 | 162200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 237 | 20240219 | 162100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 238 | 20240219 | 162000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 239 | 20240219 | 161900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 240 | 20240219 | 161800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 241 | 20240219 | 161700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 242 | 20240219 | 161600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 1915 |
| 243 | 20240219 | 161500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 244 | 20240219 | 161400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 245 | 20240219 | 161300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 246 | 20240219 | 161200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 247 | 20240219 | 161100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 248 | 20240219 | 161000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 249 | 20240219 | 160900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 250 | 20240219 | 160800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 251 | 20240219 | 160700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 252 | 20240219 | 160600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 253 | 20240219 | 160500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 254 | 20240219 | 160400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 255 | 20240219 | 160300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 256 | 20240219 | 160200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 257 | 20240219 | 160100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 258 | 20240219 | 160000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 259 | 20240219 | 155900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 260 | 20240219 | 155800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 261 | 20240219 | 155700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 262 | 20240219 | 155600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 263 | 20240219 | 155500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 264 | 20240219 | 155400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 265 | 20240219 | 155300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 266 | 20240219 | 155200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 267 | 20240219 | 155100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 268 | 20240219 | 155000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 269 | 20240219 | 154900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 270 | 20240219 | 154800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 271 | 20240219 | 154700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 272 | 20240219 | 154600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 1915 |
| 273 | 20240219 | 154500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 274 | 20240219 | 154400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 275 | 20240219 | 154300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 276 | 20240219 | 154200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 277 | 20240219 | 154100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 278 | 20240219 | 154000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 279 | 20240219 | 153900 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 280 | 20240219 | 153800 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 281 | 20240219 | 153700 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 282 | 20240219 | 153600 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 283 | 20240219 | 153500 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 284 | 20240219 | 153400 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 285 | 20240219 | 153300 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 286 | 20240219 | 153200 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 287 | 20240219 | 153100 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 288 | 20240219 | 153000 | 8217573000 | 45150 | 45150 | 45150 | 45150 | 1915 |
| 289 | 20240219 | 152900 | 8131110750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 290 | 20240219 | 152800 | 8131110750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 291 | 20240219 | 152700 | 8131110750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 292 | 20240219 | 152600 | 8131110750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 293 | 20240219 | 152500 | 8131110750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 294 | 20240219 | 152400 | 8131110750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 295 | 20240219 | 152300 | 8131110750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 296 | 20240219 | 152200 | 8131110750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 297 | 20240219 | 152100 | 8131110750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 298 | 20240219 | 152000 | 8131110750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 299 | 20240219 | 151900 | 8131110750 | 45050 | 45000 | 45050 | 44950 | 447 |
| 300 | 20240219 | 151800 | 8111001650 | 44900 | 44950 | 45000 | 44900 | 3494 |
| 301 | 20240219 | 151700 | 7954008850 | 44900 | 44900 | 44950 | 44900 | 170 |
| 302 | 20240219 | 151600 | 7946373800 | 44900 | 44950 | 44950 | 44900 | 1085 |
| 303 | 20240219 | 151500 | 7897651550 | 44900 | 44900 | 44950 | 44900 | 143 |
| 304 | 20240219 | 151400 | 7891229000 | 44950 | 44950 | 44950 | 44950 | 561 |
| 305 | 20240219 | 151300 | 7866012050 | 44900 | 44950 | 44950 | 44900 | 158 |
| 306 | 20240219 | 151200 | 7858912600 | 44950 | 44900 | 44950 | 44900 | 159 |
| 307 | 20240219 | 151100 | 7851773450 | 44950 | 44900 | 44950 | 44900 | 273 |
| 308 | 20240219 | 151000 | 7839515450 | 44900 | 44900 | 44950 | 44900 | 346 |
| 309 | 20240219 | 150900 | 7823979900 | 44900 | 44950 | 44950 | 44900 | 563 |
| 310 | 20240219 | 150800 | 7798700700 | 44950 | 44950 | 44950 | 44900 | 454 |
| 311 | 20240219 | 150700 | 7778295850 | 45000 | 44950 | 45000 | 44900 | 293 |
| 312 | 20240219 | 150600 | 7765125200 | 45000 | 45000 | 45000 | 44950 | 1225 |
| 313 | 20240219 | 150500 | 7710059900 | 44950 | 45000 | 45000 | 44950 | 265 |
| 314 | 20240219 | 150400 | 7698147000 | 44950 | 44950 | 44950 | 44950 | 252 |
| 315 | 20240219 | 150300 | 7686819600 | 45000 | 45000 | 45000 | 44950 | 72 |
| 316 | 20240219 | 150200 | 7683581950 | 44950 | 44950 | 45000 | 44950 | 87 |
| 317 | 20240219 | 150100 | 7679669650 | 45000 | 44950 | 45000 | 44950 | 65 |
| 318 | 20240219 | 150000 | 7676747150 | 45000 | 44950 | 45000 | 44950 | 57 |
| 319 | 20240219 | 145900 | 7674184450 | 44950 | 44950 | 44950 | 44950 | 95 |
| 320 | 20240219 | 145800 | 7669914200 | 44950 | 45000 | 45000 | 44950 | 178 |
| 321 | 20240219 | 145700 | 7661907950 | 45000 | 44950 | 45000 | 44950 | 260 |
| 322 | 20240219 | 145600 | 7650215450 | 44950 | 44950 | 45000 | 44950 | 84 |
| 323 | 20240219 | 145500 | 7646439550 | 44950 | 44950 | 45000 | 44950 | 285 |
| 324 | 20240219 | 145400 | 7633623300 | 44950 | 44900 | 45000 | 44900 | 346 |
| 325 | 20240219 | 145300 | 7618072900 | 44800 | 44800 | 44850 | 44800 | 442 |
| 326 | 20240219 | 145200 | 7598268800 | 44800 | 44900 | 44900 | 44750 | 2679 |
| 327 | 20240219 | 145100 | 7478217750 | 44750 | 44800 | 44850 | 44750 | 342 |
| 328 | 20240219 | 145000 | 7462900450 | 44800 | 44900 | 44900 | 44800 | 736 |
| 329 | 20240219 | 144900 | 7429908050 | 44900 | 44900 | 44900 | 44900 | 187 |
| 330 | 20240219 | 144800 | 7421511750 | 44950 | 44900 | 44950 | 44900 | 234 |
| 331 | 20240219 | 144700 | 7411004650 | 44900 | 44850 | 44900 | 44850 | 76 |
| 332 | 20240219 | 144600 | 7407595100 | 44850 | 44950 | 44950 | 44850 | 63 |
| 333 | 20240219 | 144500 | 7404767800 | 44950 | 44850 | 44950 | 44850 | 399 |
| 334 | 20240219 | 144400 | 7386854500 | 44850 | 44850 | 44900 | 44850 | 55 |
| 335 | 20240219 | 144300 | 7384387550 | 44900 | 44850 | 44900 | 44850 | 126 |
| 336 | 20240219 | 144200 | 7378736400 | 44850 | 44800 | 44850 | 44800 | 133 |
| 337 | 20240219 | 144100 | 7372774300 | 44850 | 44800 | 44850 | 44750 | 303 |
| 338 | 20240219 | 144000 | 7359199050 | 44800 | 44800 | 44800 | 44750 | 684 |
| 339 | 20240219 | 143900 | 7328556050 | 44850 | 44850 | 44850 | 44850 | 111 |
| 340 | 20240219 | 143800 | 7323577700 | 44850 | 44850 | 44950 | 44850 | 123 |
| 341 | 20240219 | 143700 | 7318061050 | 44850 | 44950 | 44950 | 44850 | 492 |
| 342 | 20240219 | 143600 | 7295989400 | 44950 | 45000 | 45000 | 44950 | 224 |
| 343 | 20240219 | 143500 | 7285912650 | 45000 | 44850 | 45000 | 44850 | 1005 |
| 344 | 20240219 | 143400 | 7240745900 | 44850 | 44850 | 44900 | 44850 | 1328 |
| 345 | 20240219 | 143300 | 7181142900 | 44850 | 44800 | 44850 | 44800 | 197 |
| 346 | 20240219 | 143200 | 7172310300 | 44800 | 44750 | 44800 | 44750 | 532 |
| 347 | 20240219 | 143100 | 7148486050 | 44750 | 44750 | 44800 | 44750 | 284 |
| 348 | 20240219 | 143000 | 7135776950 | 44750 | 44650 | 44750 | 44650 | 856 |
| 349 | 20240219 | 142900 | 7097543400 | 44800 | 44800 | 44900 | 44600 | 8265 |
| 350 | 20240219 | 142800 | 6728143850 | 44800 | 44800 | 44850 | 44800 | 240 |
| 351 | 20240219 | 142700 | 6717388550 | 44850 | 44800 | 44850 | 44800 | 570 |
| 352 | 20240219 | 142600 | 6691851250 | 44850 | 44800 | 44900 | 44800 | 751 |
| 353 | 20240219 | 142500 | 6658177600 | 44800 | 44850 | 44850 | 44800 | 791 |
| 354 | 20240219 | 142400 | 6622735200 | 44850 | 44800 | 44850 | 44800 | 648 |
| 355 | 20240219 | 142300 | 6593680150 | 44850 | 44750 | 44850 | 44750 | 191 |
| 356 | 20240219 | 142200 | 6585129500 | 44750 | 44800 | 44850 | 44750 | 226 |
| 357 | 20240219 | 142100 | 6575011850 | 44750 | 44850 | 44850 | 44750 | 282 |
| 358 | 20240219 | 142000 | 6562386100 | 44850 | 44800 | 44850 | 44750 | 390 |
| 359 | 20240219 | 141900 | 6544916300 | 44800 | 44800 | 44850 | 44800 | 959 |
| 360 | 20240219 | 141800 | 6501932350 | 44850 | 44800 | 44850 | 44800 | 265 |
| 361 | 20240219 | 141700 | 6490056050 | 44850 | 44850 | 44900 | 44800 | 184 |
| 362 | 20240219 | 141600 | 6481806350 | 44850 | 44850 | 44850 | 44800 | 940 |
| 363 | 20240219 | 141500 | 6439684750 | 44850 | 44800 | 44850 | 44800 | 330 |
| 364 | 20240219 | 141400 | 6424899500 | 44850 | 44900 | 44900 | 44800 | 444 |
| 365 | 20240219 | 141300 | 6404994350 | 44800 | 44800 | 44950 | 44800 | 950 |
| 366 | 20240219 | 141200 | 6362416250 | 44800 | 44900 | 44950 | 44800 | 1856 |
| 367 | 20240219 | 141100 | 6279224500 | 44850 | 44850 | 44900 | 44850 | 1254 |
| 368 | 20240219 | 141000 | 6222981800 | 44950 | 44900 | 44950 | 44850 | 669 |
| 369 | 20240219 | 140900 | 6192969300 | 44900 | 44900 | 44900 | 44850 | 253 |
| 370 | 20240219 | 140800 | 6181615000 | 44850 | 44850 | 44900 | 44850 | 417 |
| 371 | 20240219 | 140700 | 6162903950 | 44900 | 44850 | 44900 | 44850 | 142 |
| 372 | 20240219 | 140600 | 6156534000 | 44900 | 44900 | 44900 | 44850 | 627 |
| 373 | 20240219 | 140500 | 6128394000 | 44950 | 44950 | 44950 | 44900 | 1128 |
| 374 | 20240219 | 140400 | 6077740250 | 44900 | 44900 | 44950 | 44900 | 362 |
| 375 | 20240219 | 140300 | 6061478400 | 44950 | 44900 | 44950 | 44900 | 585 |
| 376 | 20240219 | 140200 | 6035204000 | 45000 | 45000 | 45000 | 44900 | 1774 |
| 377 | 20240219 | 140100 | 5955453900 | 44950 | 44950 | 45000 | 44950 | 518 |
| 378 | 20240219 | 140000 | 5932165200 | 44950 | 45000 | 45000 | 44950 | 1279 |
| 379 | 20240219 | 135900 | 5874673500 | 45000 | 45000 | 45000 | 44950 | 952 |
| 380 | 20240219 | 135800 | 5831878750 | 44950 | 44950 | 45000 | 44950 | 239 |
| 381 | 20240219 | 135700 | 5821132050 | 45000 | 45000 | 45000 | 44950 | 145 |
| 382 | 20240219 | 135600 | 5814612000 | 44950 | 45000 | 45000 | 44950 | 197 |
| 383 | 20240219 | 135500 | 5805755800 | 44950 | 44950 | 45000 | 44950 | 535 |
| 384 | 20240219 | 135400 | 5781705500 | 45000 | 45000 | 45000 | 44950 | 404 |
| 385 | 20240219 | 135300 | 5763528200 | 45000 | 45000 | 45050 | 44950 | 233 |
| 386 | 20240219 | 135200 | 5753043500 | 45100 | 45000 | 45100 | 45000 | 933 |
| 387 | 20240219 | 135100 | 5711057500 | 45000 | 45050 | 45100 | 45000 | 1293 |
| 388 | 20240219 | 135000 | 5652851300 | 45050 | 45100 | 45100 | 45000 | 601 |
| 389 | 20240219 | 134900 | 5625800200 | 45050 | 45100 | 45100 | 45050 | 268 |
| 390 | 20240219 | 134800 | 5613721200 | 45050 | 45050 | 45100 | 45000 | 111 |
| 391 | 20240219 | 134700 | 5608722700 | 45000 | 45000 | 45050 | 45000 | 191 |
| 392 | 20240219 | 134600 | 5600126500 | 45050 | 45050 | 45050 | 45000 | 134 |
| 393 | 20240219 | 134500 | 5594089950 | 45000 | 45000 | 45050 | 45000 | 318 |
| 394 | 20240219 | 134400 | 5579770200 | 45050 | 45100 | 45100 | 45000 | 262 |
| 395 | 20240219 | 134300 | 5567961150 | 45000 | 45050 | 45100 | 45000 | 272 |
| 396 | 20240219 | 134200 | 5555715550 | 45050 | 45050 | 45100 | 45000 | 149 |
| 397 | 20240219 | 134100 | 5549003100 | 45100 | 45050 | 45100 | 45050 | 109 |
| 398 | 20240219 | 134000 | 5544092100 | 45000 | 45100 | 45100 | 45000 | 356 |
| 399 | 20240219 | 133900 | 5528045500 | 45050 | 45050 | 45050 | 45000 | 336 |
| 400 | 20240219 | 133800 | 5512913300 | 45050 | 45100 | 45100 | 45000 | 303 |
| 401 | 20240219 | 133700 | 5499269800 | 45050 | 45000 | 45100 | 45000 | 168 |
| 402 | 20240219 | 133600 | 5491709400 | 45100 | 45000 | 45100 | 45000 | 194 |
| 403 | 20240219 | 133500 | 5482969200 | 45000 | 45000 | 45150 | 45000 | 1601 |
| 404 | 20240219 | 133400 | 5410923300 | 45000 | 45050 | 45100 | 45000 | 2243 |
| 405 | 20240219 | 133300 | 5309937850 | 45050 | 45050 | 45050 | 45050 | 1543 |
| 406 | 20240219 | 133200 | 5240425700 | 45050 | 45100 | 45100 | 45050 | 521 |
| 407 | 20240219 | 133100 | 5216934050 | 45100 | 45100 | 45200 | 45100 | 427 |
| 408 | 20240219 | 133000 | 5197674450 | 45100 | 45200 | 45300 | 45100 | 729 |
| 409 | 20240219 | 132900 | 5164731500 | 45250 | 45250 | 45250 | 45150 | 752 |
| 410 | 20240219 | 132800 | 5130730950 | 45200 | 45250 | 45250 | 45100 | 217 |
| 411 | 20240219 | 132700 | 5120918450 | 45200 | 45150 | 45250 | 45100 | 245 |
| 412 | 20240219 | 132600 | 5109851450 | 45200 | 45150 | 45200 | 45100 | 316 |
| 413 | 20240219 | 132500 | 5095578300 | 45150 | 45150 | 45200 | 45100 | 656 |
| 414 | 20240219 | 132400 | 5065933600 | 45150 | 45150 | 45200 | 45100 | 336 |
| 415 | 20240219 | 132300 | 5050769950 | 45150 | 45050 | 45200 | 45050 | 259 |
| 416 | 20240219 | 132200 | 5039077700 | 45100 | 45150 | 45200 | 45050 | 318 |
| 417 | 20240219 | 132100 | 5024730150 | 45150 | 45150 | 45150 | 45050 | 181 |
| 418 | 20240219 | 132000 | 5016565350 | 45200 | 45100 | 45200 | 45050 | 438 |
| 419 | 20240219 | 131900 | 4996809650 | 45100 | 45100 | 45100 | 45050 | 403 |
| 420 | 20240219 | 131800 | 4978645000 | 45050 | 45050 | 45100 | 45050 | 523 |
| 421 | 20240219 | 131700 | 4955075850 | 45100 | 45150 | 45150 | 45050 | 406 |
| 422 | 20240219 | 131600 | 4936769750 | 45150 | 45150 | 45200 | 45100 | 250 |
| 423 | 20240219 | 131500 | 4925481750 | 45150 | 45150 | 45150 | 45050 | 360 |
| 424 | 20240219 | 131400 | 4909244300 | 45050 | 45050 | 45150 | 45050 | 415 |
| 425 | 20240219 | 131300 | 4890530000 | 45100 | 45150 | 45150 | 45100 | 691 |
| 426 | 20240219 | 131200 | 4859353650 | 45100 | 45150 | 45150 | 45050 | 310 |
| 427 | 20240219 | 131100 | 4845375350 | 45150 | 45050 | 45150 | 45050 | 477 |
| 428 | 20240219 | 131000 | 4823872500 | 45050 | 45050 | 45200 | 45050 | 1573 |
| 429 | 20240219 | 130900 | 4752997150 | 45050 | 45200 | 45200 | 45050 | 957 |
| 430 | 20240219 | 130800 | 4709831950 | 45150 | 45150 | 45150 | 45100 | 425 |
| 431 | 20240219 | 130700 | 4690651200 | 45100 | 45100 | 45150 | 45100 | 383 |
| 432 | 20240219 | 130600 | 4673366850 | 45100 | 45150 | 45150 | 45100 | 418 |
| 433 | 20240219 | 130500 | 4654502350 | 45150 | 45150 | 45150 | 45100 | 365 |
| 434 | 20240219 | 130400 | 4638030800 | 45200 | 45100 | 45200 | 45100 | 314 |
| 435 | 20240219 | 130300 | 4623855150 | 45100 | 45100 | 45150 | 45100 | 379 |
| 436 | 20240219 | 130200 | 4606759100 | 45100 | 45150 | 45150 | 45100 | 210 |
| 437 | 20240219 | 130100 | 4597287800 | 45100 | 45150 | 45150 | 45050 | 2234 |
| 438 | 20240219 | 130000 | 4496534450 | 45150 | 45100 | 45200 | 45100 | 58 |
| 439 | 20240219 | 125900 | 4493918150 | 45150 | 45150 | 45150 | 45150 | 140 |
| 440 | 20240219 | 125800 | 4487597150 | 45100 | 45100 | 45100 | 45100 | 87 |
| 441 | 20240219 | 125700 | 4483673450 | 45100 | 45150 | 45150 | 45100 | 621 |
| 442 | 20240219 | 125600 | 4455637950 | 45100 | 45150 | 45150 | 45100 | 85 |
| 443 | 20240219 | 125500 | 4451803200 | 45150 | 45150 | 45150 | 45100 | 133 |
| 444 | 20240219 | 125400 | 4445801450 | 45150 | 45150 | 45200 | 45150 | 695 |
| 445 | 20240219 | 125300 | 4414421200 | 45200 | 45150 | 45200 | 45150 | 119 |
| 446 | 20240219 | 125200 | 4409045750 | 45150 | 45200 | 45200 | 45150 | 69 |
| 447 | 20240219 | 125100 | 4405929500 | 45150 | 45150 | 45200 | 45150 | 921 |
| 448 | 20240219 | 125000 | 4364342350 | 45150 | 45200 | 45200 | 45150 | 304 |
| 449 | 20240219 | 124900 | 4350606550 | 45150 | 45200 | 45200 | 45150 | 69 |
| 450 | 20240219 | 124800 | 4347490350 | 45150 | 45200 | 45200 | 45150 | 243 |
| 451 | 20240219 | 124700 | 4336506950 | 45150 | 45200 | 45200 | 45150 | 108 |
| 452 | 20240219 | 124600 | 4331628000 | 45150 | 45150 | 45200 | 45150 | 262 |
| 453 | 20240219 | 124500 | 4319793700 | 45150 | 45200 | 45200 | 45150 | 2584 |
| 454 | 20240219 | 124400 | 4203000050 | 45200 | 45250 | 45250 | 45200 | 112 |
| 455 | 20240219 | 124300 | 4197934750 | 45250 | 45250 | 45300 | 45250 | 558 |
| 456 | 20240219 | 124200 | 4172684250 | 45250 | 45250 | 45300 | 45250 | 172 |
| 457 | 20240219 | 124100 | 4164895650 | 45200 | 45250 | 45250 | 45200 | 81 |
| 458 | 20240219 | 124000 | 4161232850 | 45200 | 45250 | 45250 | 45200 | 933 |
| 459 | 20240219 | 123900 | 4119014900 | 45250 | 45250 | 45250 | 45250 | 53 |
| 460 | 20240219 | 123800 | 4116616650 | 45300 | 45250 | 45300 | 45250 | 17 |
| 461 | 20240219 | 123700 | 4115846850 | 45250 | 45250 | 45250 | 45250 | 218 |
| 462 | 20240219 | 123600 | 4105982350 | 45250 | 45300 | 45350 | 45250 | 57 |
| 463 | 20240219 | 123500 | 4103402600 | 45250 | 45350 | 45350 | 45250 | 494 |
| 464 | 20240219 | 123400 | 4081047550 | 45350 | 45350 | 45350 | 45250 | 73 |
| 465 | 20240219 | 123300 | 4077740850 | 45350 | 45300 | 45350 | 45250 | 58 |
| 466 | 20240219 | 123200 | 4075115250 | 45350 | 45300 | 45350 | 45250 | 374 |
| 467 | 20240219 | 123100 | 4058189850 | 45300 | 45250 | 45400 | 45250 | 244 |
| 468 | 20240219 | 123000 | 4047144350 | 45250 | 45250 | 45400 | 45250 | 717 |
| 469 | 20240219 | 122900 | 4014621800 | 45250 | 45250 | 45250 | 45250 | 171 |
| 470 | 20240219 | 122800 | 4006884050 | 45250 | 45200 | 45250 | 45200 | 105 |
| 471 | 20240219 | 122700 | 4002135250 | 45200 | 45200 | 45200 | 45200 | 44 |
| 472 | 20240219 | 122600 | 4000146450 | 45200 | 45250 | 45400 | 45200 | 771 |
| 473 | 20240219 | 122500 | 3965248650 | 45300 | 45250 | 45300 | 45250 | 64 |
| 474 | 20240219 | 122400 | 3962352600 | 45300 | 45250 | 45300 | 45250 | 80 |
| 475 | 20240219 | 122300 | 3958732350 | 45250 | 45250 | 45250 | 45250 | 58 |
| 476 | 20240219 | 122200 | 3956107850 | 45300 | 45250 | 45300 | 45250 | 14 |
| 477 | 20240219 | 122100 | 3955474000 | 45250 | 45350 | 45400 | 45250 | 272 |
| 478 | 20240219 | 122000 | 3943133800 | 45250 | 45250 | 45350 | 45250 | 72 |
| 479 | 20240219 | 121900 | 3939874100 | 45250 | 45300 | 45300 | 45250 | 56 |
| 480 | 20240219 | 121800 | 3937339250 | 45300 | 45300 | 45300 | 45300 | 55 |
| 481 | 20240219 | 121700 | 3934847750 | 45300 | 45300 | 45300 | 45200 | 407 |
| 482 | 20240219 | 121600 | 3916433400 | 45300 | 45250 | 45300 | 45250 | 4 |
| 483 | 20240219 | 121500 | 3916252350 | 45250 | 45300 | 45350 | 45250 | 774 |
| 484 | 20240219 | 121400 | 3881224400 | 45250 | 45300 | 45300 | 45250 | 52 |
| 485 | 20240219 | 121300 | 3878869300 | 45300 | 45250 | 45300 | 45250 | 67 |
| 486 | 20240219 | 121200 | 3875836650 | 45250 | 45250 | 45250 | 45250 | 437 |
| 487 | 20240219 | 121100 | 3856062400 | 45250 | 45300 | 45300 | 45250 | 72 |
| 488 | 20240219 | 121000 | 3852801050 | 45300 | 45300 | 45300 | 45300 | 391 |
| 489 | 20240219 | 120900 | 3835088750 | 45300 | 45300 | 45350 | 45300 | 471 |
| 490 | 20240219 | 120800 | 3813752400 | 45300 | 45300 | 45350 | 45300 | 328 |
| 491 | 20240219 | 120700 | 3798891800 | 45350 | 45300 | 45400 | 45300 | 74 |
| 492 | 20240219 | 120600 | 3795537750 | 45300 | 45300 | 45300 | 45300 | 11 |
| 493 | 20240219 | 120500 | 3795039450 | 45300 | 45300 | 45400 | 45300 | 74 |
| 494 | 20240219 | 120400 | 3791684850 | 45300 | 45350 | 45350 | 45300 | 58 |
| 495 | 20240219 | 120300 | 3789057300 | 45350 | 45350 | 45350 | 45300 | 53 |
| 496 | 20240219 | 120200 | 3786655550 | 45350 | 45300 | 45350 | 45250 | 137 |
| 497 | 20240219 | 120100 | 3780451450 | 45300 | 45300 | 45300 | 45250 | 75 |
| 498 | 20240219 | 120000 | 3777054400 | 45300 | 45350 | 45400 | 45300 | 73 |
| 499 | 20240219 | 115900 | 3773745900 | 45400 | 45400 | 45400 | 45300 | 187 |
| 500 | 20240219 | 115800 | 3765261000 | 45400 | 45350 | 45400 | 45300 | 141 |
| 501 | 20240219 | 115700 | 3758868450 | 45350 | 45350 | 45400 | 45350 | 65 |
| 502 | 20240219 | 115600 | 3755920350 | 45400 | 45300 | 45400 | 45300 | 78 |
| 503 | 20240219 | 115500 | 3752384250 | 45300 | 45300 | 45300 | 45300 | 29 |
| 504 | 20240219 | 115400 | 3751070550 | 45300 | 45300 | 45300 | 45300 | 96 |
| 505 | 20240219 | 115300 | 3746721750 | 45300 | 45300 | 45300 | 45300 | 49 |
| 506 | 20240219 | 115200 | 3744502050 | 45300 | 45300 | 45300 | 45250 | 252 |
| 507 | 20240219 | 115100 | 3733086850 | 45300 | 45350 | 45350 | 45300 | 308 |
| 508 | 20240219 | 115000 | 3719126750 | 45350 | 45350 | 45350 | 45350 | 173 |
| 509 | 20240219 | 114900 | 3711281200 | 45350 | 45350 | 45450 | 45350 | 140 |
| 510 | 20240219 | 114800 | 3704925500 | 45350 | 45350 | 45400 | 45350 | 103 |
| 511 | 20240219 | 114700 | 3700252400 | 45350 | 45450 | 45450 | 45350 | 68 |
| 512 | 20240219 | 114600 | 3697166350 | 45450 | 45350 | 45450 | 45350 | 675 |
| 513 | 20240219 | 114500 | 3666492800 | 45350 | 45350 | 45350 | 45350 | 306 |
| 514 | 20240219 | 114400 | 3652615700 | 45350 | 45400 | 45400 | 45350 | 566 |
| 515 | 20240219 | 114300 | 3626922000 | 45350 | 45300 | 45350 | 45300 | 115 |
| 516 | 20240219 | 114200 | 3621707100 | 45300 | 45300 | 45300 | 45300 | 70 |
| 517 | 20240219 | 114100 | 3618536100 | 45350 | 45300 | 45350 | 45300 | 77 |
| 518 | 20240219 | 114000 | 3615046600 | 45300 | 45300 | 45350 | 45300 | 104 |
| 519 | 20240219 | 113900 | 3610334550 | 45350 | 45350 | 45350 | 45300 | 27 |
| 520 | 20240219 | 113800 | 3609110250 | 45300 | 45300 | 45300 | 45300 | 58 |
| 521 | 20240219 | 113700 | 3606482850 | 45300 | 45250 | 45300 | 45250 | 64 |
| 522 | 20240219 | 113600 | 3603586450 | 45250 | 45250 | 45250 | 45250 | 54 |
| 523 | 20240219 | 113500 | 3601142950 | 45250 | 45250 | 45250 | 45250 | 252 |
| 524 | 20240219 | 113400 | 3589739950 | 45250 | 45300 | 45350 | 45250 | 975 |
| 525 | 20240219 | 113300 | 3545616850 | 45350 | 45300 | 45350 | 45250 | 422 |
| 526 | 20240219 | 113200 | 3526520050 | 45300 | 45250 | 45300 | 45250 | 88 |
| 527 | 20240219 | 113100 | 3522538000 | 45250 | 45250 | 45300 | 45250 | 707 |
| 528 | 20240219 | 113000 | 3490545750 | 45250 | 45300 | 45300 | 45250 | 286 |
| 529 | 20240219 | 112900 | 3477604150 | 45300 | 45250 | 45300 | 45250 | 2 |
| 530 | 20240219 | 112800 | 3477513600 | 45250 | 45300 | 45300 | 45250 | 159 |
| 531 | 20240219 | 112700 | 3470311700 | 45300 | 45300 | 45300 | 45300 | 83 |
| 532 | 20240219 | 112600 | 3466551800 | 45300 | 45350 | 45350 | 45300 | 99 |
| 533 | 20240219 | 112500 | 3462064600 | 45300 | 45300 | 45350 | 45300 | 64 |
| 534 | 20240219 | 112400 | 3459165250 | 45350 | 45250 | 45350 | 45250 | 58 |
| 535 | 20240219 | 112300 | 3456538050 | 45250 | 45300 | 45300 | 45250 | 99 |
| 536 | 20240219 | 112200 | 3452053550 | 45250 | 45300 | 45300 | 45250 | 276 |
| 537 | 20240219 | 112100 | 3439553650 | 45300 | 45350 | 45350 | 45300 | 94 |
| 538 | 20240219 | 112000 | 3435293950 | 45300 | 45350 | 45350 | 45300 | 383 |
| 539 | 20240219 | 111900 | 3417928250 | 45300 | 45300 | 45350 | 45300 | 187 |
| 540 | 20240219 | 111800 | 3409456450 | 45350 | 45350 | 45350 | 45350 | 38 |
| 541 | 20240219 | 111700 | 3407733150 | 45300 | 45300 | 45350 | 45300 | 110 |
| 542 | 20240219 | 111600 | 3402748200 | 45300 | 45350 | 45350 | 45250 | 91 |
| 543 | 20240219 | 111500 | 3398627450 | 45250 | 45250 | 45300 | 45250 | 85 |
| 544 | 20240219 | 111400 | 3394780350 | 45250 | 45250 | 45250 | 45250 | 124 |
| 545 | 20240219 | 111300 | 3389169350 | 45250 | 45250 | 45350 | 45250 | 635 |
| 546 | 20240219 | 111200 | 3360400800 | 45250 | 45250 | 45250 | 45250 | 229 |
| 547 | 20240219 | 111100 | 3350038550 | 45250 | 45300 | 45350 | 45250 | 272 |
| 548 | 20240219 | 111000 | 3337726400 | 45300 | 45350 | 45350 | 45300 | 128 |
| 549 | 20240219 | 110900 | 3331927900 | 45350 | 45250 | 45350 | 45250 | 325 |
| 550 | 20240219 | 110800 | 3317207800 | 45250 | 45300 | 45300 | 45250 | 53 |
| 551 | 20240219 | 110700 | 3314807900 | 45200 | 45250 | 45300 | 45200 | 138 |
| 552 | 20240219 | 110600 | 3308563450 | 45250 | 45250 | 45250 | 45250 | 4 |
| 553 | 20240219 | 110500 | 3308382450 | 45200 | 45200 | 45200 | 45200 | 11 |
| 554 | 20240219 | 110400 | 3307885250 | 45200 | 45200 | 45200 | 45200 | 4 |
| 555 | 20240219 | 110300 | 3307704450 | 45200 | 45150 | 45200 | 45150 | 423 |
| 556 | 20240219 | 110200 | 3288604800 | 45150 | 45300 | 45300 | 45150 | 7 |
| 557 | 20240219 | 110100 | 3288288600 | 45150 | 45250 | 45300 | 45150 | 1017 |
| 558 | 20240219 | 110000 | 3242316950 | 45250 | 45250 | 45250 | 45200 | 173 |
| 559 | 20240219 | 105900 | 3234488900 | 45250 | 45200 | 45250 | 45200 | 12 |
| 560 | 20240219 | 105800 | 3233946350 | 45200 | 45150 | 45200 | 45150 | 67 |
| 561 | 20240219 | 105700 | 3230919300 | 45150 | 45200 | 45250 | 45150 | 2143 |
| 562 | 20240219 | 105600 | 3134061400 | 45200 | 45300 | 45300 | 45200 | 734 |
| 563 | 20240219 | 105500 | 3100857450 | 45300 | 45300 | 45300 | 45250 | 252 |
| 564 | 20240219 | 105400 | 3089444250 | 45300 | 45350 | 45350 | 45300 | 63 |
| 565 | 20240219 | 105300 | 3086587950 | 45350 | 45300 | 45450 | 45300 | 65 |
| 566 | 20240219 | 105200 | 3083639550 | 45300 | 45450 | 45450 | 45300 | 619 |
| 567 | 20240219 | 105100 | 3055576050 | 45400 | 45400 | 45500 | 45400 | 42 |
| 568 | 20240219 | 105000 | 3053667150 | 45500 | 45400 | 45500 | 45350 | 474 |
| 569 | 20240219 | 104900 | 3032161200 | 45400 | 45400 | 45400 | 45400 | 260 |
| 570 | 20240219 | 104800 | 3020357200 | 45400 | 45450 | 45450 | 45400 | 846 |
| 571 | 20240219 | 104700 | 2981932700 | 45450 | 45450 | 45450 | 45450 | 168 |
| 572 | 20240219 | 104600 | 2974297100 | 45450 | 45550 | 45550 | 45450 | 370 |
| 573 | 20240219 | 104500 | 2957470950 | 45500 | 45500 | 45550 | 45500 | 168 |
| 574 | 20240219 | 104400 | 2949826900 | 45500 | 45500 | 45550 | 45500 | 253 |
| 575 | 20240219 | 104300 | 2938305000 | 45500 | 45500 | 45500 | 45500 | 182 |
| 576 | 20240219 | 104200 | 2930024000 | 45550 | 45500 | 45550 | 45500 | 17 |
| 577 | 20240219 | 104100 | 2929250400 | 45500 | 45500 | 45500 | 45500 | 517 |
| 578 | 20240219 | 104000 | 2905726900 | 45500 | 45500 | 45500 | 45500 | 32 |
| 579 | 20240219 | 103900 | 2904270900 | 45500 | 45550 | 45550 | 45500 | 20 |
| 580 | 20240219 | 103800 | 2903360600 | 45500 | 45500 | 45550 | 45500 | 180 |
| 581 | 20240219 | 103700 | 2895170350 | 45500 | 45550 | 45650 | 45500 | 1208 |
| 582 | 20240219 | 103600 | 2840143950 | 45550 | 45650 | 45650 | 45550 | 1790 |
| 583 | 20240219 | 103500 | 2758540800 | 45650 | 45650 | 45750 | 45650 | 24 |
| 584 | 20240219 | 103400 | 2757444800 | 45650 | 45600 | 45650 | 45600 | 145 |
| 585 | 20240219 | 103300 | 2750832400 | 45600 | 45700 | 45700 | 45600 | 316 |
| 586 | 20240219 | 103200 | 2736402500 | 45700 | 45700 | 45750 | 45700 | 37 |
| 587 | 20240219 | 103100 | 2734710850 | 45700 | 45700 | 45750 | 45700 | 338 |
| 588 | 20240219 | 103000 | 2719261350 | 45700 | 45700 | 45750 | 45700 | 216 |
| 589 | 20240219 | 102900 | 2709390100 | 45700 | 45700 | 45750 | 45700 | 278 |
| 590 | 20240219 | 102800 | 2696682250 | 45700 | 45700 | 45800 | 45700 | 292 |
| 591 | 20240219 | 102700 | 2683336100 | 45700 | 45850 | 45850 | 45700 | 327 |
| 592 | 20240219 | 102600 | 2668361050 | 45850 | 45800 | 45850 | 45800 | 538 |
| 593 | 20240219 | 102500 | 2643719050 | 45800 | 45800 | 45850 | 45800 | 1245 |
| 594 | 20240219 | 102400 | 2586685750 | 45800 | 45750 | 45800 | 45700 | 514 |
| 595 | 20240219 | 102300 | 2563147000 | 45700 | 45800 | 45800 | 45700 | 422 |
| 596 | 20240219 | 102200 | 2543820600 | 45800 | 45800 | 45850 | 45800 | 667 |
| 597 | 20240219 | 102100 | 2513240650 | 45800 | 45700 | 45850 | 45700 | 662 |
| 598 | 20240219 | 102000 | 2482937500 | 45700 | 45700 | 45700 | 45700 | 30 |
| 599 | 20240219 | 101900 | 2481566500 | 45700 | 45650 | 45750 | 45650 | 373 |
| 600 | 20240219 | 101800 | 2464521550 | 45650 | 45650 | 45700 | 45650 | 11 |
| 601 | 20240219 | 101700 | 2464019350 | 45600 | 45650 | 45650 | 45600 | 1024 |
| 602 | 20240219 | 101600 | 2417321500 | 45650 | 45600 | 45650 | 45550 | 1056 |
| 603 | 20240219 | 101500 | 2369166400 | 45600 | 45600 | 45650 | 45550 | 1043 |
| 604 | 20240219 | 101400 | 2321604100 | 45650 | 45550 | 45700 | 45550 | 1269 |
| 605 | 20240219 | 101300 | 2263661900 | 45500 | 45650 | 45700 | 45500 | 1631 |
| 606 | 20240219 | 101200 | 2189288600 | 45700 | 45550 | 45700 | 45550 | 629 |
| 607 | 20240219 | 101100 | 2160587000 | 45550 | 45550 | 45550 | 45550 | 20 |
| 608 | 20240219 | 101000 | 2159676000 | 45600 | 45500 | 45600 | 45500 | 130 |
| 609 | 20240219 | 100900 | 2153752550 | 45500 | 45350 | 45550 | 45350 | 405 |
| 610 | 20240219 | 100800 | 2135367050 | 45350 | 45400 | 45400 | 45350 | 333 |
| 611 | 20240219 | 100700 | 2120257750 | 45400 | 45450 | 45500 | 45400 | 404 |
| 612 | 20240219 | 100600 | 2101895350 | 45450 | 45600 | 45600 | 45450 | 403 |
| 613 | 20240219 | 100500 | 2083550400 | 45550 | 45700 | 45700 | 45550 | 108 |
| 614 | 20240219 | 100400 | 2078618800 | 45550 | 45650 | 45700 | 45550 | 578 |
| 615 | 20240219 | 100300 | 2052209800 | 45650 | 45650 | 45700 | 45550 | 761 |
| 616 | 20240219 | 100200 | 2017503000 | 45600 | 45650 | 45650 | 45600 | 234 |
| 617 | 20240219 | 100100 | 2006822400 | 45650 | 45650 | 45700 | 45650 | 61 |
| 618 | 20240219 | 100000 | 2004037650 | 45650 | 45650 | 45700 | 45650 | 64 |
| 619 | 20240219 | 095900 | 2001115200 | 45650 | 45700 | 45700 | 45650 | 336 |
| 620 | 20240219 | 095800 | 1985761350 | 45700 | 45800 | 45800 | 45700 | 250 |
| 621 | 20240219 | 095700 | 1974314000 | 45700 | 45800 | 45850 | 45700 | 647 |
| 622 | 20240219 | 095600 | 1944683800 | 45800 | 45750 | 45850 | 45750 | 1114 |
| 623 | 20240219 | 095500 | 1893635900 | 45750 | 45750 | 45800 | 45750 | 1492 |
| 624 | 20240219 | 095400 | 1825321500 | 45750 | 45700 | 45750 | 45700 | 365 |
| 625 | 20240219 | 095300 | 1808634000 | 45650 | 45500 | 45650 | 45500 | 2312 |
| 626 | 20240219 | 095200 | 1703218650 | 45550 | 45500 | 45550 | 45500 | 174 |
| 627 | 20240219 | 095100 | 1695294150 | 45450 | 45400 | 45550 | 45400 | 2346 |
| 628 | 20240219 | 095000 | 1588598650 | 45350 | 45250 | 45350 | 45200 | 1986 |
| 629 | 20240219 | 094900 | 1498681300 | 45200 | 45200 | 45250 | 45200 | 245 |
| 630 | 20240219 | 094800 | 1487607250 | 45200 | 45250 | 45300 | 45200 | 522 |
| 631 | 20240219 | 094700 | 1463998100 | 45250 | 45250 | 45300 | 45250 | 711 |
| 632 | 20240219 | 094600 | 1431800700 | 45250 | 45350 | 45400 | 45200 | 192 |
| 633 | 20240219 | 094500 | 1423100450 | 45400 | 45400 | 45450 | 45350 | 236 |
| 634 | 20240219 | 094400 | 1412381000 | 45400 | 45200 | 45500 | 45200 | 2121 |
| 635 | 20240219 | 094300 | 1316021050 | 45200 | 45150 | 45300 | 45150 | 361 |
| 636 | 20240219 | 094200 | 1299704400 | 45150 | 45200 | 45200 | 45150 | 80 |
| 637 | 20240219 | 094100 | 1296090100 | 45200 | 45150 | 45200 | 45150 | 102 |
| 638 | 20240219 | 094000 | 1291481500 | 45150 | 45150 | 45200 | 45150 | 266 |
| 639 | 20240219 | 093900 | 1279470050 | 45150 | 45200 | 45200 | 45150 | 197 |
| 640 | 20240219 | 093800 | 1270574200 | 45200 | 45150 | 45200 | 45150 | 252 |
| 641 | 20240219 | 093700 | 1259190200 | 45150 | 45200 | 45200 | 45150 | 105 |
| 642 | 20240219 | 093600 | 1254444250 | 45200 | 45200 | 45250 | 45150 | 391 |
| 643 | 20240219 | 093500 | 1236781250 | 45150 | 45150 | 45200 | 45100 | 891 |
| 644 | 20240219 | 093400 | 1196549850 | 45150 | 45200 | 45250 | 45150 | 591 |
| 645 | 20240219 | 093300 | 1169851650 | 45200 | 45250 | 45300 | 45200 | 188 |
| 646 | 20240219 | 093200 | 1161343600 | 45300 | 45300 | 45350 | 45250 | 166 |
| 647 | 20240219 | 093100 | 1153824900 | 45350 | 45300 | 45350 | 45300 | 505 |
| 648 | 20240219 | 093000 | 1130932350 | 45300 | 45250 | 45300 | 45250 | 280 |
| 649 | 20240219 | 092900 | 1118250700 | 45200 | 45200 | 45200 | 45150 | 360 |
| 650 | 20240219 | 092800 | 1101992600 | 45200 | 45250 | 45250 | 45150 | 446 |
| 651 | 20240219 | 092700 | 1081833500 | 45250 | 45250 | 45300 | 45050 | 862 |
| 652 | 20240219 | 092600 | 1042915200 | 45250 | 45050 | 45250 | 45050 | 326 |
| 653 | 20240219 | 092500 | 1028178450 | 45100 | 45350 | 45450 | 45050 | 1033 |
| 654 | 20240219 | 092400 | 981504500 | 45400 | 45300 | 45400 | 45150 | 1152 |
| 655 | 20240219 | 092300 | 929382600 | 45300 | 45400 | 45400 | 45300 | 346 |
| 656 | 20240219 | 092200 | 913705850 | 45400 | 45400 | 45450 | 45300 | 1163 |
| 657 | 20240219 | 092100 | 860898250 | 45400 | 45400 | 45400 | 45300 | 284 |
| 658 | 20240219 | 092000 | 848009250 | 45400 | 45550 | 45550 | 45400 | 1064 |
| 659 | 20240219 | 091900 | 799630450 | 45500 | 45500 | 45600 | 45500 | 691 |
| 660 | 20240219 | 091800 | 768157450 | 45450 | 45500 | 45500 | 45450 | 228 |
| 661 | 20240219 | 091700 | 757790800 | 45450 | 45550 | 45550 | 45450 | 1102 |
| 662 | 20240219 | 091600 | 707649900 | 45500 | 45450 | 45550 | 45450 | 428 |
| 663 | 20240219 | 091500 | 688170200 | 45500 | 45550 | 45550 | 45450 | 569 |
| 664 | 20240219 | 091400 | 662284750 | 45600 | 45500 | 45600 | 45500 | 476 |
| 665 | 20240219 | 091300 | 640595150 | 45500 | 45500 | 45500 | 45350 | 319 |
| 666 | 20240219 | 091200 | 626099950 | 45400 | 45550 | 45550 | 45400 | 2377 |
| 667 | 20240219 | 091100 | 518138050 | 45500 | 45500 | 45600 | 45500 | 620 |
| 668 | 20240219 | 091000 | 489906700 | 45550 | 45550 | 45550 | 45500 | 624 |
| 669 | 20240219 | 090900 | 461500750 | 45550 | 45550 | 45600 | 45550 | 113 |
| 670 | 20240219 | 090800 | 456351400 | 45500 | 45450 | 45600 | 45400 | 652 |
| 671 | 20240219 | 090700 | 426699500 | 45450 | 45600 | 45600 | 45400 | 202 |
| 672 | 20240219 | 090600 | 417489600 | 45600 | 45550 | 45650 | 45550 | 653 |
| 673 | 20240219 | 090500 | 387727000 | 45400 | 45250 | 45400 | 45150 | 2061 |
| 674 | 20240219 | 090400 | 294253100 | 45250 | 45100 | 45300 | 45000 | 1132 |
| 675 | 20240219 | 090300 | 243112250 | 45000 | 45200 | 45250 | 44950 | 1467 |
| 676 | 20240219 | 090200 | 177019750 | 45150 | 45300 | 45300 | 45150 | 771 |
| 677 | 20240219 | 090100 | 142148600 | 45250 | 45100 | 45300 | 45100 | 635 |
| 678 | 20240219 | 090000 | 113439800 | 45100 | 45000 | 45100 | 45000 | 2474 |