36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 195000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 48797 |
| 3 | 20240219 | 194900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20240219 | 194800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20240219 | 194700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20240219 | 194600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20240219 | 194500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20240219 | 194400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20240219 | 194300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20240219 | 194200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20240219 | 194100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20240219 | 194000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20240219 | 193900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20240219 | 193800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20240219 | 193700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20240219 | 193600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20240219 | 193500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20240219 | 193400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20240219 | 193300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20240219 | 193200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20240219 | 193100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20240219 | 193000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20240219 | 192900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20240219 | 192800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20240219 | 192700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20240219 | 192600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20240219 | 192500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20240219 | 192400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20240219 | 192300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20240219 | 192200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20240219 | 192100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20240219 | 192000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 48797 |
| 33 | 20240219 | 191900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20240219 | 191800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20240219 | 191700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20240219 | 191600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20240219 | 191500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20240219 | 191400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20240219 | 191300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20240219 | 191200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20240219 | 191100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20240219 | 191000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20240219 | 190900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20240219 | 190800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20240219 | 190700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20240219 | 190600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20240219 | 190500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20240219 | 190400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20240219 | 190300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20240219 | 190200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20240219 | 190100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20240219 | 190000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20240219 | 185900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20240219 | 185800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20240219 | 185700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20240219 | 185600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20240219 | 185500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20240219 | 185400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20240219 | 185300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20240219 | 185200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20240219 | 185100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20240219 | 185000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 48797 |
| 63 | 20240219 | 184900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20240219 | 184800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20240219 | 184700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20240219 | 184600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20240219 | 184500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20240219 | 184400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20240219 | 184300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20240219 | 184200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20240219 | 184100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20240219 | 184000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20240219 | 183900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20240219 | 183800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20240219 | 183700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20240219 | 183600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20240219 | 183500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20240219 | 183400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20240219 | 183300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20240219 | 183200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20240219 | 183100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20240219 | 183000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20240219 | 182900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20240219 | 182800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20240219 | 182700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20240219 | 182600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20240219 | 182500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20240219 | 182400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20240219 | 182300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20240219 | 182200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20240219 | 182100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20240219 | 182000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 48797 |
| 93 | 20240219 | 181900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20240219 | 181800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20240219 | 181700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20240219 | 181600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20240219 | 181500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20240219 | 181400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20240219 | 181300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20240219 | 181200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20240219 | 181100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20240219 | 181000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20240219 | 180900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20240219 | 180800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20240219 | 180700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20240219 | 180600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20240219 | 180500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20240219 | 180400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20240219 | 180300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20240219 | 180200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20240219 | 180100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20240219 | 180000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20240219 | 175900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20240219 | 175800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20240219 | 175700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20240219 | 175600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20240219 | 175500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20240219 | 175400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20240219 | 175300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20240219 | 175200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20240219 | 175100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20240219 | 175000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 48797 |
| 123 | 20240219 | 174900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20240219 | 174800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20240219 | 174700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20240219 | 174600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20240219 | 174500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20240219 | 174400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20240219 | 174300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20240219 | 174200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20240219 | 174100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20240219 | 174000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20240219 | 173900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20240219 | 173800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20240219 | 173700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20240219 | 173600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20240219 | 173500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20240219 | 173400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20240219 | 173300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20240219 | 173200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20240219 | 173100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20240219 | 173000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20240219 | 172900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20240219 | 172800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20240219 | 172700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20240219 | 172600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20240219 | 172500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20240219 | 172400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20240219 | 172300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20240219 | 172200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20240219 | 172100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20240219 | 172000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 48797 |
| 153 | 20240219 | 171900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20240219 | 171800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20240219 | 171700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20240219 | 171600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20240219 | 171500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20240219 | 171400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20240219 | 171300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20240219 | 171200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20240219 | 171100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20240219 | 171000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20240219 | 170900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20240219 | 170800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20240219 | 170700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20240219 | 170600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20240219 | 170500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20240219 | 170400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20240219 | 170300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20240219 | 170200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20240219 | 170100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20240219 | 170000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20240219 | 165900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20240219 | 165800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20240219 | 165700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20240219 | 165600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20240219 | 165500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20240219 | 165400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20240219 | 165300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20240219 | 165200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20240219 | 165100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20240219 | 165000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 48797 |
| 183 | 20240219 | 164900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20240219 | 164800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20240219 | 164700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20240219 | 164600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20240219 | 164500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20240219 | 164400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20240219 | 164300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20240219 | 164200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20240219 | 164100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20240219 | 164000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20240219 | 163900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20240219 | 163800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20240219 | 163700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20240219 | 163600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20240219 | 163500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20240219 | 163400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20240219 | 163300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20240219 | 163200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20240219 | 163100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20240219 | 163000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20240219 | 162900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20240219 | 162800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20240219 | 162700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20240219 | 162600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20240219 | 162500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20240219 | 162400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20240219 | 162300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20240219 | 162200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20240219 | 162100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20240219 | 162000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 48797 |
| 213 | 20240219 | 161900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20240219 | 161800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20240219 | 161700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20240219 | 161600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20240219 | 161500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20240219 | 161400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20240219 | 161300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20240219 | 161200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20240219 | 161100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20240219 | 161000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20240219 | 160900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20240219 | 160800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20240219 | 160700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20240219 | 160600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20240219 | 160500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 228 | 20240219 | 160400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20240219 | 160300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20240219 | 160200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 231 | 20240219 | 160100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 232 | 20240219 | 160000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 233 | 20240219 | 155900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 234 | 20240219 | 155800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 235 | 20240219 | 155700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 236 | 20240219 | 155600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 237 | 20240219 | 155500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 238 | 20240219 | 155400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 239 | 20240219 | 155300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 240 | 20240219 | 155200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 241 | 20240219 | 155100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 242 | 20240219 | 155000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 48797 |
| 243 | 20240219 | 154900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 244 | 20240219 | 154800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 245 | 20240219 | 154700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 246 | 20240219 | 154600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 247 | 20240219 | 154500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 248 | 20240219 | 154400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 249 | 20240219 | 154300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 250 | 20240219 | 154200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 251 | 20240219 | 154100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 252 | 20240219 | 154000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 253 | 20240219 | 153900 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 254 | 20240219 | 153800 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 255 | 20240219 | 153700 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 256 | 20240219 | 153600 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 257 | 20240219 | 153500 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 258 | 20240219 | 153400 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 259 | 20240219 | 153300 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 260 | 20240219 | 153200 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 261 | 20240219 | 153100 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 262 | 20240219 | 153000 | 183231953000 | 31000 | 31000 | 31000 | 31000 | 48797 |
| 263 | 20240219 | 152900 | 181719246000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 264 | 20240219 | 152800 | 181719246000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 265 | 20240219 | 152700 | 181719246000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 266 | 20240219 | 152600 | 181719246000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 267 | 20240219 | 152500 | 181719246000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 268 | 20240219 | 152400 | 181719246000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 269 | 20240219 | 152300 | 181719246000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 270 | 20240219 | 152200 | 181719246000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 271 | 20240219 | 152100 | 181719246000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 272 | 20240219 | 152000 | 181719246000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 273 | 20240219 | 151900 | 181719246000 | 31000 | 31000 | 31050 | 30950 | 16458 |
| 274 | 20240219 | 151800 | 181209172200 | 30950 | 31000 | 31050 | 30950 | 23164 |
| 275 | 20240219 | 151700 | 180490994550 | 31050 | 31000 | 31050 | 31000 | 6326 |
| 276 | 20240219 | 151600 | 180294766350 | 31000 | 31000 | 31050 | 30950 | 11262 |
| 277 | 20240219 | 151500 | 179945471300 | 31000 | 31100 | 31100 | 30950 | 13310 |
| 278 | 20240219 | 151400 | 179532546400 | 31100 | 31050 | 31100 | 31050 | 7897 |
| 279 | 20240219 | 151300 | 179287172250 | 31100 | 30950 | 31100 | 30950 | 14215 |
| 280 | 20240219 | 151200 | 178846243050 | 30950 | 31000 | 31000 | 30900 | 13639 |
| 281 | 20240219 | 151100 | 178424033700 | 30950 | 30950 | 31000 | 30900 | 10367 |
| 282 | 20240219 | 151000 | 178103222700 | 30950 | 30950 | 30950 | 30900 | 11274 |
| 283 | 20240219 | 150900 | 177754699750 | 30900 | 30850 | 30950 | 30850 | 6252 |
| 284 | 20240219 | 150800 | 177561372300 | 30900 | 30900 | 30950 | 30850 | 10586 |
| 285 | 20240219 | 150700 | 177234421550 | 30900 | 30900 | 30950 | 30850 | 30087 |
| 286 | 20240219 | 150600 | 176305418200 | 30900 | 30950 | 31000 | 30900 | 8584 |
| 287 | 20240219 | 150500 | 176039915050 | 30950 | 30950 | 31000 | 30950 | 6612 |
| 288 | 20240219 | 150400 | 175835147450 | 31000 | 31050 | 31050 | 30950 | 10247 |
| 289 | 20240219 | 150300 | 175517858800 | 31000 | 31050 | 31150 | 31000 | 15576 |
| 290 | 20240219 | 150200 | 175034059350 | 31050 | 31000 | 31100 | 30950 | 20418 |
| 291 | 20240219 | 150100 | 174400749700 | 31000 | 31200 | 31250 | 31000 | 16487 |
| 292 | 20240219 | 150000 | 173887563500 | 31200 | 31350 | 31350 | 31200 | 22286 |
| 293 | 20240219 | 145900 | 173190786050 | 31300 | 31300 | 31350 | 31250 | 17594 |
| 294 | 20240219 | 145800 | 172640042950 | 31300 | 31250 | 31350 | 31200 | 23804 |
| 295 | 20240219 | 145700 | 171895184600 | 31250 | 31100 | 31300 | 31100 | 29447 |
| 296 | 20240219 | 145600 | 170976341850 | 31100 | 30950 | 31100 | 30950 | 16858 |
| 297 | 20240219 | 145500 | 170453409500 | 31000 | 30800 | 31000 | 30800 | 18139 |
| 298 | 20240219 | 145400 | 169893324000 | 30800 | 31050 | 31050 | 30800 | 42180 |
| 299 | 20240219 | 145300 | 168589949200 | 31050 | 31050 | 31100 | 31050 | 11975 |
| 300 | 20240219 | 145200 | 168217865950 | 31050 | 31100 | 31100 | 31050 | 12451 |
| 301 | 20240219 | 145100 | 167831175450 | 31050 | 31000 | 31150 | 30950 | 27730 |
| 302 | 20240219 | 145000 | 166970473100 | 30950 | 30950 | 31000 | 30900 | 37020 |
| 303 | 20240219 | 144900 | 165825313200 | 30950 | 31100 | 31150 | 30950 | 39401 |
| 304 | 20240219 | 144800 | 164602764250 | 31100 | 31150 | 31200 | 31050 | 34368 |
| 305 | 20240219 | 144700 | 163533408050 | 31150 | 31200 | 31250 | 31150 | 17884 |
| 306 | 20240219 | 144600 | 162975573450 | 31200 | 31300 | 31350 | 31150 | 39285 |
| 307 | 20240219 | 144500 | 161749987650 | 31300 | 31450 | 31450 | 31300 | 19723 |
| 308 | 20240219 | 144400 | 161131743850 | 31450 | 31400 | 31450 | 31300 | 25464 |
| 309 | 20240219 | 144300 | 160332853600 | 31350 | 31450 | 31450 | 31350 | 15897 |
| 310 | 20240219 | 144200 | 159833489300 | 31400 | 31400 | 31500 | 31300 | 28367 |
| 311 | 20240219 | 144100 | 158942435400 | 31400 | 31400 | 31450 | 31150 | 59881 |
| 312 | 20240219 | 144000 | 157068575350 | 31400 | 31400 | 31450 | 31350 | 19061 |
| 313 | 20240219 | 143900 | 156470173550 | 31400 | 31350 | 31600 | 31300 | 64922 |
| 314 | 20240219 | 143800 | 154429340950 | 31350 | 31400 | 31450 | 31350 | 33584 |
| 315 | 20240219 | 143700 | 153374883600 | 31450 | 31600 | 31600 | 31400 | 55577 |
| 316 | 20240219 | 143600 | 151623194150 | 31550 | 31600 | 31700 | 31500 | 83457 |
| 317 | 20240219 | 143500 | 148985805550 | 31650 | 31300 | 31700 | 31300 | 155773 |
| 318 | 20240219 | 143400 | 144070200850 | 31350 | 31450 | 31500 | 31300 | 58282 |
| 319 | 20240219 | 143300 | 142240650800 | 31500 | 31300 | 31500 | 31300 | 106476 |
| 320 | 20240219 | 143200 | 138893395600 | 31350 | 30850 | 31350 | 30800 | 162706 |
| 321 | 20240219 | 143100 | 133822897050 | 30850 | 30900 | 30950 | 30850 | 18193 |
| 322 | 20240219 | 143000 | 133260700700 | 30900 | 30950 | 31000 | 30900 | 19762 |
| 323 | 20240219 | 142900 | 132649334450 | 31000 | 31050 | 31050 | 30950 | 28749 |
| 324 | 20240219 | 142800 | 131757647700 | 31000 | 31050 | 31150 | 30850 | 44767 |
| 325 | 20240219 | 142700 | 130367231250 | 31050 | 30700 | 31100 | 30700 | 132833 |
| 326 | 20240219 | 142600 | 126253393350 | 30750 | 30750 | 30750 | 30700 | 5628 |
| 327 | 20240219 | 142500 | 126080481250 | 30700 | 30800 | 30800 | 30700 | 16387 |
| 328 | 20240219 | 142400 | 125576544700 | 30800 | 30850 | 30900 | 30750 | 37852 |
| 329 | 20240219 | 142300 | 124409896950 | 30850 | 30700 | 30850 | 30700 | 23924 |
| 330 | 20240219 | 142200 | 123673280250 | 30750 | 30650 | 30750 | 30650 | 15674 |
| 331 | 20240219 | 142100 | 123191750250 | 30650 | 30700 | 30750 | 30650 | 31012 |
| 332 | 20240219 | 142000 | 122239300200 | 30750 | 30550 | 30750 | 30500 | 35630 |
| 333 | 20240219 | 141900 | 121147496850 | 30550 | 30500 | 30550 | 30500 | 6168 |
| 334 | 20240219 | 141800 | 120959112450 | 30550 | 30450 | 30550 | 30450 | 15514 |
| 335 | 20240219 | 141700 | 120485945000 | 30500 | 30450 | 30500 | 30400 | 4782 |
| 336 | 20240219 | 141600 | 120340329050 | 30450 | 30450 | 30450 | 30400 | 7321 |
| 337 | 20240219 | 141500 | 120117450200 | 30450 | 30400 | 30450 | 30350 | 5445 |
| 338 | 20240219 | 141400 | 119951916600 | 30400 | 30350 | 30400 | 30350 | 8262 |
| 339 | 20240219 | 141300 | 119700956850 | 30350 | 30300 | 30350 | 30300 | 1657 |
| 340 | 20240219 | 141200 | 119650733700 | 30300 | 30250 | 30350 | 30250 | 3588 |
| 341 | 20240219 | 141100 | 119542016400 | 30300 | 30250 | 30300 | 30250 | 2389 |
| 342 | 20240219 | 141000 | 119469653700 | 30300 | 30300 | 30300 | 30250 | 1483 |
| 343 | 20240219 | 140900 | 119424733250 | 30300 | 30250 | 30300 | 30250 | 2306 |
| 344 | 20240219 | 140800 | 119354887000 | 30250 | 30250 | 30300 | 30250 | 3896 |
| 345 | 20240219 | 140700 | 119236977700 | 30250 | 30250 | 30300 | 30200 | 8053 |
| 346 | 20240219 | 140600 | 118993313400 | 30200 | 30250 | 30250 | 30200 | 1737 |
| 347 | 20240219 | 140500 | 118940776850 | 30250 | 30250 | 30250 | 30200 | 1018 |
| 348 | 20240219 | 140400 | 118910001600 | 30250 | 30200 | 30250 | 30200 | 1364 |
| 349 | 20240219 | 140300 | 118868807000 | 30200 | 30200 | 30250 | 30200 | 1484 |
| 350 | 20240219 | 140200 | 118823967000 | 30250 | 30250 | 30250 | 30200 | 697 |
| 351 | 20240219 | 140100 | 118802889700 | 30250 | 30200 | 30250 | 30200 | 2681 |
| 352 | 20240219 | 140000 | 118721822300 | 30200 | 30100 | 30200 | 30100 | 6586 |
| 353 | 20240219 | 135900 | 118523132050 | 30100 | 30100 | 30150 | 30100 | 2798 |
| 354 | 20240219 | 135800 | 118438879900 | 30100 | 30150 | 30150 | 30100 | 2624 |
| 355 | 20240219 | 135700 | 118359848300 | 30100 | 30150 | 30150 | 30100 | 5892 |
| 356 | 20240219 | 135600 | 118182388950 | 30150 | 30150 | 30200 | 30100 | 4333 |
| 357 | 20240219 | 135500 | 118051724300 | 30200 | 30150 | 30200 | 30150 | 1196 |
| 358 | 20240219 | 135400 | 118015647250 | 30200 | 30150 | 30200 | 30150 | 2071 |
| 359 | 20240219 | 135300 | 117953168450 | 30150 | 30200 | 30200 | 30150 | 1526 |
| 360 | 20240219 | 135200 | 117907149950 | 30150 | 30150 | 30200 | 30150 | 1525 |
| 361 | 20240219 | 135100 | 117861144750 | 30200 | 30200 | 30200 | 30150 | 938 |
| 362 | 20240219 | 135000 | 117832822700 | 30200 | 30200 | 30200 | 30150 | 2750 |
| 363 | 20240219 | 134900 | 117749844100 | 30200 | 30200 | 30200 | 30150 | 817 |
| 364 | 20240219 | 134800 | 117725175050 | 30200 | 30200 | 30200 | 30150 | 3024 |
| 365 | 20240219 | 134700 | 117633986300 | 30150 | 30150 | 30200 | 30150 | 2366 |
| 366 | 20240219 | 134600 | 117562614700 | 30150 | 30150 | 30200 | 30150 | 3989 |
| 367 | 20240219 | 134500 | 117442323200 | 30150 | 30200 | 30200 | 30150 | 1443 |
| 368 | 20240219 | 134400 | 117398812850 | 30150 | 30200 | 30200 | 30150 | 2820 |
| 369 | 20240219 | 134300 | 117313744650 | 30200 | 30200 | 30200 | 30150 | 1187 |
| 370 | 20240219 | 134200 | 117277910450 | 30200 | 30150 | 30200 | 30150 | 2070 |
| 371 | 20240219 | 134100 | 117215431350 | 30200 | 30200 | 30200 | 30150 | 2375 |
| 372 | 20240219 | 134000 | 117143817100 | 30150 | 30250 | 30250 | 30150 | 4741 |
| 373 | 20240219 | 133900 | 117000643600 | 30200 | 30300 | 30300 | 30200 | 4019 |
| 374 | 20240219 | 133800 | 116879054000 | 30250 | 30250 | 30300 | 30200 | 1872 |
| 375 | 20240219 | 133700 | 116822427800 | 30200 | 30200 | 30300 | 30150 | 5606 |
| 376 | 20240219 | 133600 | 116653075150 | 30200 | 30150 | 30200 | 30100 | 8296 |
| 377 | 20240219 | 133500 | 116402935150 | 30150 | 30050 | 30150 | 30050 | 6122 |
| 378 | 20240219 | 133400 | 116218662500 | 30100 | 30100 | 30100 | 30050 | 6686 |
| 379 | 20240219 | 133300 | 116017699700 | 30100 | 30150 | 30150 | 30050 | 4579 |
| 380 | 20240219 | 133200 | 115879851250 | 30150 | 30100 | 30150 | 30100 | 8853 |
| 381 | 20240219 | 133100 | 115613320300 | 30150 | 30100 | 30150 | 30100 | 3224 |
| 382 | 20240219 | 133000 | 115516157150 | 30150 | 30200 | 30250 | 30100 | 15787 |
| 383 | 20240219 | 132900 | 115039683000 | 30250 | 30300 | 30300 | 30250 | 3500 |
| 384 | 20240219 | 132800 | 114933798900 | 30300 | 30250 | 30300 | 30250 | 1446 |
| 385 | 20240219 | 132700 | 114890045900 | 30250 | 30250 | 30300 | 30250 | 1929 |
| 386 | 20240219 | 132600 | 114831640650 | 30250 | 30350 | 30350 | 30250 | 4719 |
| 387 | 20240219 | 132500 | 114688649700 | 30350 | 30350 | 30350 | 30300 | 2490 |
| 388 | 20240219 | 132400 | 114613097950 | 30350 | 30350 | 30350 | 30300 | 2834 |
| 389 | 20240219 | 132300 | 114527160100 | 30350 | 30250 | 30350 | 30250 | 6242 |
| 390 | 20240219 | 132200 | 114338143300 | 30250 | 30200 | 30250 | 30200 | 3424 |
| 391 | 20240219 | 132100 | 114234589600 | 30250 | 30200 | 30250 | 30200 | 2458 |
| 392 | 20240219 | 132000 | 114160267300 | 30250 | 30250 | 30250 | 30200 | 1039 |
| 393 | 20240219 | 131900 | 114128854650 | 30250 | 30250 | 30250 | 30150 | 5076 |
| 394 | 20240219 | 131800 | 113975511950 | 30250 | 30200 | 30250 | 30200 | 1846 |
| 395 | 20240219 | 131700 | 113919733750 | 30250 | 30200 | 30250 | 30150 | 6806 |
| 396 | 20240219 | 131600 | 113714218950 | 30150 | 30150 | 30200 | 30150 | 1611 |
| 397 | 20240219 | 131500 | 113665594750 | 30150 | 30150 | 30200 | 30150 | 2081 |
| 398 | 20240219 | 131400 | 113602847550 | 30150 | 30200 | 30200 | 30100 | 7950 |
| 399 | 20240219 | 131300 | 113363334800 | 30150 | 30150 | 30250 | 30150 | 2386 |
| 400 | 20240219 | 131200 | 113291387350 | 30150 | 30100 | 30250 | 30000 | 35633 |
| 401 | 20240219 | 131100 | 112218805300 | 30100 | 30150 | 30200 | 30050 | 21168 |
| 402 | 20240219 | 131000 | 111581624750 | 30150 | 30150 | 30200 | 30150 | 9228 |
| 403 | 20240219 | 130900 | 111303399800 | 30200 | 30200 | 30200 | 30150 | 1634 |
| 404 | 20240219 | 130800 | 111254125150 | 30200 | 30150 | 30200 | 30150 | 1530 |
| 405 | 20240219 | 130700 | 111207929100 | 30150 | 30200 | 30250 | 30150 | 1350 |
| 406 | 20240219 | 130600 | 111167160700 | 30250 | 30200 | 30250 | 30200 | 3103 |
| 407 | 20240219 | 130500 | 111073440450 | 30200 | 30150 | 30250 | 30150 | 3399 |
| 408 | 20240219 | 130400 | 110970814950 | 30150 | 30250 | 30250 | 30150 | 9585 |
| 409 | 20240219 | 130300 | 110681370200 | 30200 | 30200 | 30300 | 30200 | 3639 |
| 410 | 20240219 | 130200 | 110571398900 | 30200 | 30150 | 30250 | 30100 | 15315 |
| 411 | 20240219 | 130100 | 110109378150 | 30150 | 30200 | 30200 | 30150 | 8439 |
| 412 | 20240219 | 130000 | 109854636450 | 30200 | 30250 | 30250 | 30200 | 6351 |
| 413 | 20240219 | 125900 | 109662824600 | 30250 | 30250 | 30250 | 30200 | 1785 |
| 414 | 20240219 | 125800 | 109608863950 | 30250 | 30300 | 30350 | 30200 | 6970 |
| 415 | 20240219 | 125700 | 109397850200 | 30300 | 30300 | 30350 | 30300 | 2294 |
| 416 | 20240219 | 125600 | 109328329550 | 30300 | 30300 | 30350 | 30300 | 979 |
| 417 | 20240219 | 125500 | 109298658200 | 30300 | 30300 | 30350 | 30300 | 1548 |
| 418 | 20240219 | 125400 | 109251732700 | 30300 | 30300 | 30350 | 30300 | 1239 |
| 419 | 20240219 | 125300 | 109214164850 | 30350 | 30350 | 30350 | 30300 | 1882 |
| 420 | 20240219 | 125200 | 109157077250 | 30350 | 30300 | 30350 | 30300 | 1084 |
| 421 | 20240219 | 125100 | 109124209350 | 30300 | 30300 | 30350 | 30300 | 2632 |
| 422 | 20240219 | 125000 | 109044430350 | 30300 | 30300 | 30350 | 30200 | 11043 |
| 423 | 20240219 | 124900 | 108710129800 | 30300 | 30150 | 30300 | 30150 | 17284 |
| 424 | 20240219 | 124800 | 108188487650 | 30200 | 30250 | 30250 | 30150 | 15010 |
| 425 | 20240219 | 124700 | 107735246550 | 30250 | 30250 | 30300 | 30200 | 5704 |
| 426 | 20240219 | 124600 | 107562813350 | 30250 | 30250 | 30300 | 30250 | 8181 |
| 427 | 20240219 | 124500 | 107315319250 | 30300 | 30300 | 30350 | 30250 | 18722 |
| 428 | 20240219 | 124400 | 106748059150 | 30300 | 30350 | 30350 | 30300 | 2638 |
| 429 | 20240219 | 124300 | 106668013050 | 30350 | 30350 | 30350 | 30300 | 2087 |
| 430 | 20240219 | 124200 | 106604719400 | 30300 | 30300 | 30400 | 30300 | 5896 |
| 431 | 20240219 | 124100 | 106425824200 | 30300 | 30350 | 30400 | 30300 | 6190 |
| 432 | 20240219 | 124000 | 106238040650 | 30350 | 30350 | 30400 | 30350 | 8410 |
| 433 | 20240219 | 123900 | 105982775450 | 30400 | 30350 | 30400 | 30350 | 1934 |
| 434 | 20240219 | 123800 | 105924063800 | 30350 | 30400 | 30400 | 30350 | 3205 |
| 435 | 20240219 | 123700 | 105826684850 | 30400 | 30450 | 30500 | 30350 | 4148 |
| 436 | 20240219 | 123600 | 105700540050 | 30450 | 30450 | 30500 | 30450 | 1928 |
| 437 | 20240219 | 123500 | 105641826000 | 30450 | 30500 | 30500 | 30400 | 3263 |
| 438 | 20240219 | 123400 | 105542448350 | 30500 | 30500 | 30500 | 30450 | 2287 |
| 439 | 20240219 | 123300 | 105472726850 | 30500 | 30450 | 30500 | 30450 | 674 |
| 440 | 20240219 | 123200 | 105452185950 | 30450 | 30450 | 30500 | 30400 | 3629 |
| 441 | 20240219 | 123100 | 105341695050 | 30450 | 30400 | 30450 | 30400 | 1805 |
| 442 | 20240219 | 123000 | 105286807350 | 30400 | 30350 | 30450 | 30350 | 4334 |
| 443 | 20240219 | 122900 | 105155185950 | 30350 | 30350 | 30400 | 30350 | 3018 |
| 444 | 20240219 | 122800 | 105063581850 | 30400 | 30350 | 30400 | 30350 | 2305 |
| 445 | 20240219 | 122700 | 104993549450 | 30350 | 30350 | 30400 | 30350 | 1590 |
| 446 | 20240219 | 122600 | 104945286400 | 30400 | 30350 | 30400 | 30350 | 1520 |
| 447 | 20240219 | 122500 | 104899148550 | 30350 | 30350 | 30400 | 30350 | 2422 |
| 448 | 20240219 | 122400 | 104825639350 | 30350 | 30400 | 30450 | 30350 | 1983 |
| 449 | 20240219 | 122300 | 104765422600 | 30400 | 30450 | 30450 | 30350 | 1677 |
| 450 | 20240219 | 122200 | 104714428900 | 30450 | 30450 | 30450 | 30400 | 1802 |
| 451 | 20240219 | 122100 | 104659564650 | 30450 | 30450 | 30450 | 30400 | 3109 |
| 452 | 20240219 | 122000 | 104565009750 | 30400 | 30400 | 30450 | 30400 | 1156 |
| 453 | 20240219 | 121900 | 104529853500 | 30400 | 30350 | 30450 | 30350 | 3095 |
| 454 | 20240219 | 121800 | 104435775850 | 30400 | 30400 | 30450 | 30350 | 1790 |
| 455 | 20240219 | 121700 | 104381361450 | 30400 | 30400 | 30450 | 30350 | 5851 |
| 456 | 20240219 | 121600 | 104203478600 | 30400 | 30350 | 30400 | 30350 | 5120 |
| 457 | 20240219 | 121500 | 104047996300 | 30350 | 30400 | 30400 | 30350 | 3027 |
| 458 | 20240219 | 121400 | 103956070550 | 30400 | 30350 | 30450 | 30350 | 2662 |
| 459 | 20240219 | 121300 | 103875195250 | 30400 | 30400 | 30400 | 30350 | 1942 |
| 460 | 20240219 | 121200 | 103816228200 | 30350 | 30400 | 30450 | 30350 | 7962 |
| 461 | 20240219 | 121100 | 103574185450 | 30400 | 30450 | 30450 | 30400 | 3026 |
| 462 | 20240219 | 121000 | 103482167850 | 30400 | 30450 | 30500 | 30400 | 1755 |
| 463 | 20240219 | 120900 | 103428723250 | 30450 | 30450 | 30500 | 30450 | 1386 |
| 464 | 20240219 | 120800 | 103386515550 | 30500 | 30500 | 30500 | 30450 | 2086 |
| 465 | 20240219 | 120700 | 103322984100 | 30500 | 30400 | 30500 | 30350 | 4596 |
| 466 | 20240219 | 120600 | 103183201000 | 30350 | 30350 | 30400 | 30350 | 3332 |
| 467 | 20240219 | 120500 | 103082059000 | 30350 | 30400 | 30400 | 30350 | 2855 |
| 468 | 20240219 | 120400 | 102995374700 | 30400 | 30350 | 30400 | 30350 | 3296 |
| 469 | 20240219 | 120300 | 102895321950 | 30350 | 30400 | 30400 | 30350 | 2929 |
| 470 | 20240219 | 120200 | 102806387750 | 30350 | 30400 | 30450 | 30350 | 3515 |
| 471 | 20240219 | 120100 | 102699580800 | 30350 | 30450 | 30450 | 30350 | 7554 |
| 472 | 20240219 | 120000 | 102469931400 | 30450 | 30500 | 30500 | 30400 | 5960 |
| 473 | 20240219 | 115900 | 102288446500 | 30450 | 30450 | 30500 | 30450 | 397 |
| 474 | 20240219 | 115800 | 102276357450 | 30450 | 30450 | 30500 | 30400 | 7874 |
| 475 | 20240219 | 115700 | 102036585300 | 30450 | 30450 | 30500 | 30450 | 367 |
| 476 | 20240219 | 115600 | 102025407500 | 30450 | 30500 | 30500 | 30450 | 2816 |
| 477 | 20240219 | 115500 | 101939656900 | 30450 | 30500 | 30500 | 30450 | 1646 |
| 478 | 20240219 | 115400 | 101889500200 | 30500 | 30550 | 30550 | 30500 | 2945 |
| 479 | 20240219 | 115300 | 101799643800 | 30550 | 30550 | 30550 | 30500 | 664 |
| 480 | 20240219 | 115200 | 101779387900 | 30500 | 30500 | 30550 | 30500 | 1251 |
| 481 | 20240219 | 115100 | 101741231600 | 30500 | 30450 | 30550 | 30450 | 1363 |
| 482 | 20240219 | 115000 | 101699700800 | 30450 | 30500 | 30550 | 30450 | 10582 |
| 483 | 20240219 | 114900 | 101376986550 | 30550 | 30500 | 30550 | 30500 | 3419 |
| 484 | 20240219 | 114800 | 101272700650 | 30500 | 30550 | 30550 | 30500 | 1834 |
| 485 | 20240219 | 114700 | 101216756400 | 30550 | 30500 | 30550 | 30500 | 1696 |
| 486 | 20240219 | 114600 | 101164984450 | 30550 | 30550 | 30600 | 30500 | 1497 |
| 487 | 20240219 | 114500 | 101119245300 | 30550 | 30600 | 30600 | 30550 | 6266 |
| 488 | 20240219 | 114400 | 100927727400 | 30650 | 30650 | 30650 | 30600 | 4031 |
| 489 | 20240219 | 114300 | 100804307300 | 30600 | 30600 | 30650 | 30550 | 3902 |
| 490 | 20240219 | 114200 | 100684895350 | 30600 | 30650 | 30700 | 30550 | 10283 |
| 491 | 20240219 | 114100 | 100370036250 | 30700 | 30650 | 30700 | 30550 | 8861 |
| 492 | 20240219 | 114000 | 100098581300 | 30600 | 30500 | 30650 | 30450 | 11263 |
| 493 | 20240219 | 113900 | 99754477700 | 30450 | 30400 | 30500 | 30400 | 4485 |
| 494 | 20240219 | 113800 | 99617945400 | 30400 | 30450 | 30450 | 30400 | 1308 |
| 495 | 20240219 | 113700 | 99578170500 | 30450 | 30450 | 30450 | 30400 | 1213 |
| 496 | 20240219 | 113600 | 99541257700 | 30400 | 30450 | 30450 | 30400 | 2888 |
| 497 | 20240219 | 113500 | 99453421250 | 30400 | 30350 | 30450 | 30350 | 7336 |
| 498 | 20240219 | 113400 | 99230488800 | 30350 | 30350 | 30400 | 30350 | 7036 |
| 499 | 20240219 | 113300 | 99016884600 | 30400 | 30400 | 30450 | 30350 | 6613 |
| 500 | 20240219 | 113200 | 98815935950 | 30450 | 30500 | 30500 | 30400 | 10261 |
| 501 | 20240219 | 113100 | 98503828050 | 30500 | 30450 | 30500 | 30450 | 3616 |
| 502 | 20240219 | 113000 | 98393700150 | 30450 | 30450 | 30500 | 30450 | 3752 |
| 503 | 20240219 | 112900 | 98279362500 | 30450 | 30500 | 30500 | 30450 | 2127 |
| 504 | 20240219 | 112800 | 98214576150 | 30500 | 30500 | 30550 | 30450 | 2013 |
| 505 | 20240219 | 112700 | 98153192050 | 30550 | 30500 | 30550 | 30500 | 3069 |
| 506 | 20240219 | 112600 | 98059577950 | 30550 | 30500 | 30550 | 30500 | 2375 |
| 507 | 20240219 | 112500 | 97987065250 | 30550 | 30500 | 30550 | 30450 | 2559 |
| 508 | 20240219 | 112400 | 97909017550 | 30450 | 30500 | 30550 | 30450 | 10334 |
| 509 | 20240219 | 112300 | 97594070500 | 30550 | 30550 | 30550 | 30500 | 1918 |
| 510 | 20240219 | 112200 | 97535514500 | 30550 | 30500 | 30550 | 30450 | 2150 |
| 511 | 20240219 | 112100 | 97469912050 | 30450 | 30500 | 30550 | 30450 | 6430 |
| 512 | 20240219 | 112000 | 97273830250 | 30450 | 30450 | 30500 | 30450 | 2962 |
| 513 | 20240219 | 111900 | 97183551300 | 30450 | 30500 | 30550 | 30450 | 1751 |
| 514 | 20240219 | 111800 | 97130156900 | 30550 | 30600 | 30600 | 30500 | 5537 |
| 515 | 20240219 | 111700 | 96961112500 | 30550 | 30600 | 30600 | 30550 | 1440 |
| 516 | 20240219 | 111600 | 96917078850 | 30600 | 30550 | 30650 | 30550 | 2834 |
| 517 | 20240219 | 111500 | 96830353750 | 30550 | 30650 | 30650 | 30550 | 2171 |
| 518 | 20240219 | 111400 | 96763944350 | 30600 | 30600 | 30650 | 30550 | 3954 |
| 519 | 20240219 | 111300 | 96643009900 | 30600 | 30650 | 30650 | 30600 | 5349 |
| 520 | 20240219 | 111200 | 96479176650 | 30650 | 30750 | 30750 | 30600 | 5207 |
| 521 | 20240219 | 111100 | 96319455400 | 30750 | 30800 | 30850 | 30750 | 7410 |
| 522 | 20240219 | 111000 | 96091422150 | 30800 | 30800 | 30850 | 30750 | 9101 |
| 523 | 20240219 | 110900 | 95811136650 | 30800 | 30800 | 30800 | 30750 | 7360 |
| 524 | 20240219 | 110800 | 95584452550 | 30800 | 30700 | 30800 | 30700 | 13194 |
| 525 | 20240219 | 110700 | 95178494350 | 30700 | 30700 | 30750 | 30650 | 7282 |
| 526 | 20240219 | 110600 | 94954937000 | 30700 | 30650 | 30700 | 30600 | 5557 |
| 527 | 20240219 | 110500 | 94784505400 | 30600 | 30550 | 30650 | 30500 | 6421 |
| 528 | 20240219 | 110400 | 94588248300 | 30500 | 30450 | 30550 | 30400 | 6187 |
| 529 | 20240219 | 110300 | 94399684850 | 30450 | 30500 | 30500 | 30450 | 2307 |
| 530 | 20240219 | 110200 | 94329400450 | 30450 | 30500 | 30550 | 30400 | 9986 |
| 531 | 20240219 | 110100 | 94025528850 | 30500 | 30450 | 30550 | 30400 | 6704 |
| 532 | 20240219 | 110000 | 93821180200 | 30450 | 30450 | 30450 | 30400 | 10675 |
| 533 | 20240219 | 105900 | 93496552700 | 30450 | 30500 | 30500 | 30400 | 6351 |
| 534 | 20240219 | 105800 | 93303190250 | 30450 | 30450 | 30500 | 30400 | 4766 |
| 535 | 20240219 | 105700 | 93158046450 | 30450 | 30450 | 30500 | 30400 | 6520 |
| 536 | 20240219 | 105600 | 92959599250 | 30450 | 30500 | 30550 | 30400 | 7661 |
| 537 | 20240219 | 105500 | 92726136450 | 30450 | 30400 | 30500 | 30400 | 5836 |
| 538 | 20240219 | 105400 | 92548495850 | 30450 | 30450 | 30500 | 30400 | 7704 |
| 539 | 20240219 | 105300 | 92314008900 | 30500 | 30550 | 30600 | 30450 | 12945 |
| 540 | 20240219 | 105200 | 91919099350 | 30600 | 30600 | 30600 | 30550 | 2466 |
| 541 | 20240219 | 105100 | 91843688000 | 30600 | 30600 | 30600 | 30550 | 2469 |
| 542 | 20240219 | 105000 | 91768228450 | 30600 | 30600 | 30650 | 30550 | 2821 |
| 543 | 20240219 | 104900 | 91681893700 | 30600 | 30500 | 30650 | 30450 | 13832 |
| 544 | 20240219 | 104800 | 91258913650 | 30500 | 30550 | 30550 | 30450 | 9189 |
| 545 | 20240219 | 104700 | 90978530600 | 30550 | 30550 | 30600 | 30500 | 5842 |
| 546 | 20240219 | 104600 | 90800129900 | 30600 | 30550 | 30600 | 30500 | 4133 |
| 547 | 20240219 | 104500 | 90673866750 | 30550 | 30650 | 30650 | 30550 | 10955 |
| 548 | 20240219 | 104400 | 90338724750 | 30650 | 30700 | 30700 | 30650 | 6945 |
| 549 | 20240219 | 104300 | 90125803250 | 30700 | 30600 | 30700 | 30600 | 5184 |
| 550 | 20240219 | 104200 | 89966970100 | 30600 | 30500 | 30650 | 30450 | 22270 |
| 551 | 20240219 | 104100 | 89286933650 | 30500 | 30600 | 30600 | 30500 | 19597 |
| 552 | 20240219 | 104000 | 88688758100 | 30600 | 30650 | 30650 | 30550 | 12211 |
| 553 | 20240219 | 103900 | 88315417050 | 30600 | 30700 | 30800 | 30600 | 13964 |
| 554 | 20240219 | 103800 | 87887222600 | 30750 | 30800 | 30800 | 30700 | 10169 |
| 555 | 20240219 | 103700 | 87574678300 | 30800 | 30700 | 30800 | 30700 | 6257 |
| 556 | 20240219 | 103600 | 87382215950 | 30700 | 30600 | 30750 | 30600 | 7804 |
| 557 | 20240219 | 103500 | 87142916500 | 30650 | 30700 | 30700 | 30550 | 25127 |
| 558 | 20240219 | 103400 | 86373283700 | 30650 | 30800 | 30850 | 30650 | 24072 |
| 559 | 20240219 | 103300 | 85632883550 | 30800 | 30850 | 30850 | 30800 | 8618 |
| 560 | 20240219 | 103200 | 85367262350 | 30800 | 30850 | 30900 | 30800 | 7920 |
| 561 | 20240219 | 103100 | 85123065200 | 30850 | 30950 | 30950 | 30850 | 12534 |
| 562 | 20240219 | 103000 | 84735715900 | 30950 | 30750 | 30950 | 30700 | 16059 |
| 563 | 20240219 | 102900 | 84240172950 | 30750 | 30800 | 30850 | 30650 | 38814 |
| 564 | 20240219 | 102800 | 83047398150 | 30800 | 30800 | 30850 | 30800 | 12924 |
| 565 | 20240219 | 102700 | 82649107550 | 30850 | 30950 | 31000 | 30800 | 42341 |
| 566 | 20240219 | 102600 | 81341315050 | 30950 | 30950 | 31000 | 30900 | 16080 |
| 567 | 20240219 | 102500 | 80843696900 | 30950 | 31100 | 31150 | 30950 | 21973 |
| 568 | 20240219 | 102400 | 80162536550 | 31100 | 31150 | 31250 | 31050 | 52466 |
| 569 | 20240219 | 102300 | 78527619500 | 31150 | 31050 | 31150 | 31000 | 37404 |
| 570 | 20240219 | 102200 | 77364169200 | 31050 | 30850 | 31050 | 30850 | 30401 |
| 571 | 20240219 | 102100 | 76423289200 | 30850 | 30900 | 30950 | 30800 | 27951 |
| 572 | 20240219 | 102000 | 75560097500 | 30900 | 31150 | 31150 | 30900 | 55714 |
| 573 | 20240219 | 101900 | 73830914800 | 31150 | 31050 | 31150 | 31000 | 43715 |
| 574 | 20240219 | 101800 | 72472007450 | 31050 | 31000 | 31050 | 30950 | 42297 |
| 575 | 20240219 | 101700 | 71160280800 | 31000 | 31050 | 31100 | 30850 | 63146 |
| 576 | 20240219 | 101600 | 69205621450 | 31050 | 30950 | 31100 | 30900 | 81975 |
| 577 | 20240219 | 101500 | 66664886050 | 30950 | 30700 | 30950 | 30700 | 81004 |
| 578 | 20240219 | 101400 | 64167059550 | 30700 | 30700 | 30750 | 30650 | 23297 |
| 579 | 20240219 | 101300 | 63451873900 | 30700 | 30550 | 30700 | 30550 | 21089 |
| 580 | 20240219 | 101200 | 62805797950 | 30550 | 30400 | 30600 | 30400 | 13571 |
| 581 | 20240219 | 101100 | 62392304050 | 30400 | 30250 | 30450 | 30250 | 13086 |
| 582 | 20240219 | 101000 | 61995217700 | 30250 | 30300 | 30300 | 30250 | 5117 |
| 583 | 20240219 | 100900 | 61840352450 | 30300 | 30250 | 30300 | 30200 | 4955 |
| 584 | 20240219 | 100800 | 61690409100 | 30250 | 30250 | 30300 | 30200 | 10774 |
| 585 | 20240219 | 100700 | 61364579000 | 30200 | 30200 | 30250 | 30200 | 4823 |
| 586 | 20240219 | 100600 | 61218866050 | 30200 | 30300 | 30300 | 30200 | 4494 |
| 587 | 20240219 | 100500 | 61082962750 | 30300 | 30250 | 30350 | 30250 | 8227 |
| 588 | 20240219 | 100400 | 60833920750 | 30300 | 30250 | 30350 | 30200 | 5380 |
| 589 | 20240219 | 100300 | 60671062400 | 30200 | 30250 | 30300 | 30100 | 21891 |
| 590 | 20240219 | 100200 | 60010345600 | 30250 | 30450 | 30450 | 30250 | 23310 |
| 591 | 20240219 | 100100 | 59302575200 | 30400 | 30450 | 30500 | 30400 | 10008 |
| 592 | 20240219 | 100000 | 58997813550 | 30450 | 30550 | 30550 | 30450 | 19103 |
| 593 | 20240219 | 095900 | 58415253650 | 30550 | 30500 | 30550 | 30500 | 7515 |
| 594 | 20240219 | 095800 | 58185891200 | 30550 | 30550 | 30600 | 30500 | 11379 |
| 595 | 20240219 | 095700 | 57838243100 | 30500 | 30600 | 30600 | 30450 | 21702 |
| 596 | 20240219 | 095600 | 57175498250 | 30600 | 30800 | 30800 | 30550 | 38182 |
| 597 | 20240219 | 095500 | 56004403450 | 30750 | 30650 | 30800 | 30650 | 35273 |
| 598 | 20240219 | 095400 | 54920582350 | 30650 | 30550 | 30700 | 30450 | 17201 |
| 599 | 20240219 | 095300 | 54394670350 | 30550 | 30600 | 30650 | 30400 | 24124 |
| 600 | 20240219 | 095200 | 53658302700 | 30650 | 30550 | 30700 | 30550 | 35295 |
| 601 | 20240219 | 095100 | 52577860250 | 30550 | 30500 | 30600 | 30450 | 23921 |
| 602 | 20240219 | 095000 | 51847465450 | 30500 | 30600 | 30600 | 30450 | 36865 |
| 603 | 20240219 | 094900 | 50722140400 | 30600 | 30550 | 30600 | 30450 | 35819 |
| 604 | 20240219 | 094800 | 49628220250 | 30500 | 30300 | 30550 | 30300 | 44217 |
| 605 | 20240219 | 094700 | 48282119950 | 30350 | 30400 | 30450 | 30250 | 25105 |
| 606 | 20240219 | 094600 | 47519847450 | 30350 | 30300 | 30450 | 30250 | 43716 |
| 607 | 20240219 | 094500 | 46191909450 | 30350 | 30100 | 30350 | 30050 | 46511 |
| 608 | 20240219 | 094400 | 44785618200 | 30100 | 30050 | 30100 | 30000 | 6217 |
| 609 | 20240219 | 094300 | 44598627400 | 30100 | 30050 | 30100 | 30000 | 7452 |
| 610 | 20240219 | 094200 | 44374765400 | 30000 | 30050 | 30050 | 30000 | 4430 |
| 611 | 20240219 | 094100 | 44241810350 | 30050 | 30100 | 30100 | 30000 | 12336 |
| 612 | 20240219 | 094000 | 43871112450 | 30100 | 30100 | 30150 | 30050 | 4628 |
| 613 | 20240219 | 093900 | 43731865950 | 30100 | 30050 | 30150 | 30000 | 17887 |
| 614 | 20240219 | 093800 | 43194226400 | 30000 | 30050 | 30050 | 30000 | 7702 |
| 615 | 20240219 | 093700 | 42962986100 | 30050 | 30250 | 30300 | 30000 | 37906 |
| 616 | 20240219 | 093600 | 41819996050 | 30300 | 30200 | 30300 | 30150 | 21141 |
| 617 | 20240219 | 093500 | 41180856550 | 30200 | 30200 | 30200 | 30150 | 8005 |
| 618 | 20240219 | 093400 | 40939237300 | 30200 | 30200 | 30200 | 30100 | 8947 |
| 619 | 20240219 | 093300 | 40669318150 | 30150 | 30150 | 30200 | 30100 | 14998 |
| 620 | 20240219 | 093200 | 40217397850 | 30150 | 30150 | 30200 | 30100 | 10640 |
| 621 | 20240219 | 093100 | 39896435050 | 30150 | 30050 | 30150 | 30050 | 9115 |
| 622 | 20240219 | 093000 | 39621979100 | 30050 | 30100 | 30100 | 30000 | 4957 |
| 623 | 20240219 | 092900 | 39473003500 | 30050 | 30200 | 30250 | 30050 | 28528 |
| 624 | 20240219 | 092800 | 38612343400 | 30250 | 30200 | 30250 | 30100 | 15435 |
| 625 | 20240219 | 092700 | 38145990100 | 30100 | 30200 | 30300 | 30100 | 41859 |
| 626 | 20240219 | 092600 | 36881477400 | 30200 | 30100 | 30200 | 30050 | 21697 |
| 627 | 20240219 | 092500 | 36227759000 | 30100 | 29700 | 30100 | 29650 | 27723 |
| 628 | 20240219 | 092400 | 35398692950 | 29700 | 29750 | 29750 | 29600 | 17589 |
| 629 | 20240219 | 092300 | 34876471950 | 29700 | 29700 | 29750 | 29650 | 12278 |
| 630 | 20240219 | 092200 | 34511582750 | 29700 | 29550 | 29750 | 29500 | 39947 |
| 631 | 20240219 | 092100 | 33328627300 | 29550 | 29700 | 29700 | 29550 | 26913 |
| 632 | 20240219 | 092000 | 32531495900 | 29650 | 29800 | 29850 | 29650 | 29571 |
| 633 | 20240219 | 091900 | 31652429650 | 29750 | 29850 | 29850 | 29700 | 9363 |
| 634 | 20240219 | 091800 | 31373660800 | 29850 | 29700 | 29850 | 29650 | 20887 |
| 635 | 20240219 | 091700 | 30753334850 | 29650 | 29800 | 29800 | 29600 | 34420 |
| 636 | 20240219 | 091600 | 29732281550 | 29800 | 29950 | 29950 | 29700 | 41314 |
| 637 | 20240219 | 091500 | 28501727750 | 29950 | 29900 | 29950 | 29700 | 44285 |
| 638 | 20240219 | 091400 | 27181864300 | 29800 | 30000 | 30100 | 29800 | 31411 |
| 639 | 20240219 | 091300 | 26241839900 | 30000 | 30250 | 30250 | 29900 | 56459 |
| 640 | 20240219 | 091200 | 24545804250 | 30250 | 30200 | 30350 | 30150 | 22918 |
| 641 | 20240219 | 091100 | 23852900750 | 30250 | 30100 | 30300 | 30050 | 27876 |
| 642 | 20240219 | 091000 | 23012179350 | 30050 | 30400 | 30450 | 30000 | 47418 |
| 643 | 20240219 | 090900 | 21580073000 | 30450 | 30350 | 30550 | 30300 | 38940 |
| 644 | 20240219 | 090800 | 20394004300 | 30400 | 30500 | 30600 | 30300 | 62550 |
| 645 | 20240219 | 090700 | 18488719350 | 30550 | 30300 | 30550 | 30250 | 62285 |
| 646 | 20240219 | 090600 | 16597113550 | 30300 | 30300 | 30500 | 30200 | 74535 |
| 647 | 20240219 | 090500 | 14333337700 | 30250 | 30100 | 30300 | 29950 | 63514 |
| 648 | 20240219 | 090400 | 12417415800 | 30100 | 29550 | 30150 | 29500 | 74018 |
| 649 | 20240219 | 090300 | 10206516150 | 29500 | 29500 | 29600 | 29350 | 55625 |
| 650 | 20240219 | 090200 | 8566350250 | 29500 | 29550 | 29800 | 29450 | 52601 |
| 651 | 20240219 | 090100 | 7011040150 | 29550 | 29400 | 30000 | 29250 | 79392 |
| 652 | 20240219 | 090000 | 4654336700 | 29400 | 28950 | 29450 | 28900 | 159303 |