32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 195100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 14479 |
| 3 | 20240219 | 195000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20240219 | 194900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20240219 | 194800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20240219 | 194700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20240219 | 194600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20240219 | 194500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20240219 | 194400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20240219 | 194300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20240219 | 194200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20240219 | 194100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20240219 | 194000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20240219 | 193900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20240219 | 193800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20240219 | 193700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20240219 | 193600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20240219 | 193500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20240219 | 193400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20240219 | 193300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20240219 | 193200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20240219 | 193100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20240219 | 193000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20240219 | 192900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20240219 | 192800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20240219 | 192700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20240219 | 192600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20240219 | 192500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20240219 | 192400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20240219 | 192300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20240219 | 192200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20240219 | 192100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 14479 |
| 33 | 20240219 | 192000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20240219 | 191900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20240219 | 191800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20240219 | 191700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20240219 | 191600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20240219 | 191500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20240219 | 191400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20240219 | 191300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20240219 | 191200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20240219 | 191100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20240219 | 191000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20240219 | 190900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20240219 | 190800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20240219 | 190700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20240219 | 190600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20240219 | 190500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20240219 | 190400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20240219 | 190300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20240219 | 190200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20240219 | 190100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20240219 | 190000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20240219 | 185900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20240219 | 185800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20240219 | 185700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20240219 | 185600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20240219 | 185500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20240219 | 185400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20240219 | 185300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20240219 | 185200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20240219 | 185100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 14479 |
| 63 | 20240219 | 185000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20240219 | 184900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20240219 | 184800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20240219 | 184700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20240219 | 184600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20240219 | 184500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20240219 | 184400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20240219 | 184300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20240219 | 184200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20240219 | 184100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20240219 | 184000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20240219 | 183900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20240219 | 183800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20240219 | 183700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20240219 | 183600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20240219 | 183500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20240219 | 183400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20240219 | 183300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20240219 | 183200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20240219 | 183100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20240219 | 183000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20240219 | 182900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20240219 | 182800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20240219 | 182700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20240219 | 182600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20240219 | 182500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20240219 | 182400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20240219 | 182300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20240219 | 182200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20240219 | 182100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 14479 |
| 93 | 20240219 | 182000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20240219 | 181900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20240219 | 181800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20240219 | 181700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20240219 | 181600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20240219 | 181500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20240219 | 181400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20240219 | 181300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20240219 | 181200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20240219 | 181100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20240219 | 181000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20240219 | 180900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20240219 | 180800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20240219 | 180700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20240219 | 180600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20240219 | 180500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20240219 | 180400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20240219 | 180300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20240219 | 180200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20240219 | 180100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20240219 | 180000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20240219 | 175900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20240219 | 175800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20240219 | 175700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20240219 | 175600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20240219 | 175500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20240219 | 175400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20240219 | 175300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20240219 | 175200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20240219 | 175100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 14479 |
| 123 | 20240219 | 175000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20240219 | 174900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20240219 | 174800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20240219 | 174700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20240219 | 174600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20240219 | 174500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20240219 | 174400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20240219 | 174300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20240219 | 174200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20240219 | 174100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20240219 | 174000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20240219 | 173900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20240219 | 173800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20240219 | 173700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20240219 | 173600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20240219 | 173500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20240219 | 173400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20240219 | 173300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20240219 | 173200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20240219 | 173100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20240219 | 173000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20240219 | 172900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20240219 | 172800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20240219 | 172700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20240219 | 172600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20240219 | 172500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20240219 | 172400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20240219 | 172300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20240219 | 172200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20240219 | 172100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 14479 |
| 153 | 20240219 | 172000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20240219 | 171900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20240219 | 171800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20240219 | 171700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20240219 | 171600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20240219 | 171500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20240219 | 171400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20240219 | 171300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20240219 | 171200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20240219 | 171100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20240219 | 171000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20240219 | 170900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20240219 | 170800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20240219 | 170700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20240219 | 170600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20240219 | 170500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20240219 | 170400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20240219 | 170300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20240219 | 170200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20240219 | 170100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20240219 | 170000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20240219 | 165900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20240219 | 165800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20240219 | 165700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20240219 | 165600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20240219 | 165500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20240219 | 165400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20240219 | 165300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20240219 | 165200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20240219 | 165100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 14479 |
| 183 | 20240219 | 165000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20240219 | 164900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20240219 | 164800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20240219 | 164700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20240219 | 164600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20240219 | 164500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20240219 | 164400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20240219 | 164300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20240219 | 164200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20240219 | 164100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20240219 | 164000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20240219 | 163900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20240219 | 163800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20240219 | 163700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20240219 | 163600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20240219 | 163500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20240219 | 163400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20240219 | 163300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20240219 | 163200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20240219 | 163100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20240219 | 163000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20240219 | 162900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20240219 | 162800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20240219 | 162700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20240219 | 162600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20240219 | 162500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20240219 | 162400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20240219 | 162300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20240219 | 162200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20240219 | 162100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 14479 |
| 213 | 20240219 | 162000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20240219 | 161900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20240219 | 161800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20240219 | 161700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20240219 | 161600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20240219 | 161500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20240219 | 161400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20240219 | 161300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20240219 | 161200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20240219 | 161100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20240219 | 161000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20240219 | 160900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20240219 | 160800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20240219 | 160700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20240219 | 160600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20240219 | 160500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20240219 | 160400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20240219 | 160300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20240219 | 160200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20240219 | 160100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20240219 | 160000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20240219 | 155900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20240219 | 155800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20240219 | 155700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20240219 | 155600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 238 | 20240219 | 155500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 239 | 20240219 | 155400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 240 | 20240219 | 155300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 241 | 20240219 | 155200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 242 | 20240219 | 155100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 14479 |
| 243 | 20240219 | 155000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 244 | 20240219 | 154900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 245 | 20240219 | 154800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 246 | 20240219 | 154700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 247 | 20240219 | 154600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 248 | 20240219 | 154500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 249 | 20240219 | 154400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 250 | 20240219 | 154300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 251 | 20240219 | 154200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 252 | 20240219 | 154100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 253 | 20240219 | 154000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 254 | 20240219 | 153900 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 255 | 20240219 | 153800 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 256 | 20240219 | 153700 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 257 | 20240219 | 153600 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 258 | 20240219 | 153500 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 259 | 20240219 | 153400 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 260 | 20240219 | 153300 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 261 | 20240219 | 153200 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 262 | 20240219 | 153100 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 0 |
| 263 | 20240219 | 153000 | 1690145415 | 4600 | 4600 | 4600 | 4600 | 14479 |
| 264 | 20240219 | 152900 | 1623542015 | 4565 | 4565 | 4565 | 4565 | 0 |
| 265 | 20240219 | 152800 | 1623542015 | 4565 | 4565 | 4565 | 4565 | 0 |
| 266 | 20240219 | 152700 | 1623542015 | 4565 | 4565 | 4565 | 4565 | 0 |
| 267 | 20240219 | 152600 | 1623542015 | 4565 | 4565 | 4565 | 4565 | 0 |
| 268 | 20240219 | 152500 | 1623542015 | 4565 | 4565 | 4565 | 4565 | 0 |
| 269 | 20240219 | 152400 | 1623542015 | 4565 | 4565 | 4565 | 4565 | 0 |
| 270 | 20240219 | 152300 | 1623542015 | 4565 | 4565 | 4565 | 4565 | 0 |
| 271 | 20240219 | 152200 | 1623542015 | 4565 | 4565 | 4565 | 4565 | 0 |
| 272 | 20240219 | 152100 | 1623542015 | 4565 | 4565 | 4565 | 4565 | 0 |
| 273 | 20240219 | 152000 | 1623542015 | 4565 | 4565 | 4565 | 4565 | 0 |
| 274 | 20240219 | 151900 | 1623542015 | 4565 | 4565 | 4580 | 4545 | 6530 |
| 275 | 20240219 | 151800 | 1593669155 | 4565 | 4565 | 4570 | 4550 | 6719 |
| 276 | 20240219 | 151700 | 1562980910 | 4565 | 4550 | 4565 | 4540 | 2452 |
| 277 | 20240219 | 151600 | 1551810350 | 4550 | 4550 | 4555 | 4540 | 1857 |
| 278 | 20240219 | 151500 | 1543360990 | 4555 | 4535 | 4555 | 4535 | 2561 |
| 279 | 20240219 | 151400 | 1531710085 | 4535 | 4540 | 4540 | 4535 | 201 |
| 280 | 20240219 | 151300 | 1530798500 | 4545 | 4540 | 4545 | 4540 | 627 |
| 281 | 20240219 | 151200 | 1527951910 | 4535 | 4545 | 4550 | 4535 | 1067 |
| 282 | 20240219 | 151100 | 1523098855 | 4550 | 4535 | 4550 | 4535 | 4227 |
| 283 | 20240219 | 151000 | 1503887290 | 4540 | 4525 | 4540 | 4525 | 1032 |
| 284 | 20240219 | 150900 | 1499202420 | 4515 | 4525 | 4540 | 4515 | 1757 |
| 285 | 20240219 | 150800 | 1491248775 | 4525 | 4515 | 4525 | 4515 | 631 |
| 286 | 20240219 | 150700 | 1488394320 | 4520 | 4515 | 4520 | 4510 | 73 |
| 287 | 20240219 | 150600 | 1488064985 | 4515 | 4515 | 4520 | 4515 | 773 |
| 288 | 20240219 | 150500 | 1484571670 | 4515 | 4520 | 4520 | 4515 | 1132 |
| 289 | 20240219 | 150400 | 1479455250 | 4510 | 4510 | 4510 | 4510 | 60 |
| 290 | 20240219 | 150300 | 1479184650 | 4525 | 4510 | 4525 | 4510 | 503 |
| 291 | 20240219 | 150200 | 1476909790 | 4515 | 4520 | 4540 | 4505 | 3804 |
| 292 | 20240219 | 150100 | 1459732790 | 4525 | 4510 | 4535 | 4510 | 594 |
| 293 | 20240219 | 150000 | 1457042960 | 4515 | 4525 | 4525 | 4515 | 956 |
| 294 | 20240219 | 145900 | 1452717835 | 4535 | 4520 | 4535 | 4520 | 1083 |
| 295 | 20240219 | 145800 | 1447821660 | 4535 | 4520 | 4535 | 4520 | 500 |
| 296 | 20240219 | 145700 | 1445558080 | 4515 | 4520 | 4520 | 4510 | 3008 |
| 297 | 20240219 | 145600 | 1431983585 | 4520 | 4540 | 4540 | 4520 | 6268 |
| 298 | 20240219 | 145500 | 1403602265 | 4540 | 4530 | 4540 | 4530 | 170 |
| 299 | 20240219 | 145400 | 1402832080 | 4540 | 4530 | 4540 | 4530 | 1623 |
| 300 | 20240219 | 145300 | 1395464615 | 4540 | 4530 | 4540 | 4525 | 2602 |
| 301 | 20240219 | 145200 | 1383669350 | 4530 | 4530 | 4530 | 4530 | 157 |
| 302 | 20240219 | 145100 | 1382958140 | 4535 | 4530 | 4535 | 4530 | 1142 |
| 303 | 20240219 | 145000 | 1377779690 | 4530 | 4520 | 4530 | 4520 | 2666 |
| 304 | 20240219 | 144900 | 1365712745 | 4525 | 4515 | 4525 | 4515 | 190 |
| 305 | 20240219 | 144800 | 1364853945 | 4515 | 4515 | 4520 | 4515 | 1113 |
| 306 | 20240219 | 144700 | 1359823500 | 4515 | 4510 | 4515 | 4510 | 199 |
| 307 | 20240219 | 144600 | 1358925020 | 4510 | 4515 | 4520 | 4510 | 1208 |
| 308 | 20240219 | 144500 | 1353469540 | 4515 | 4510 | 4515 | 4510 | 71 |
| 309 | 20240219 | 144400 | 1353149190 | 4515 | 4510 | 4515 | 4505 | 134 |
| 310 | 20240219 | 144300 | 1352545020 | 4510 | 4520 | 4520 | 4510 | 1039 |
| 311 | 20240219 | 144200 | 1347852965 | 4520 | 4520 | 4520 | 4520 | 625 |
| 312 | 20240219 | 144100 | 1345027965 | 4515 | 4515 | 4520 | 4515 | 1102 |
| 313 | 20240219 | 144000 | 1340048185 | 4515 | 4520 | 4520 | 4515 | 1157 |
| 314 | 20240219 | 143900 | 1334820200 | 4520 | 4515 | 4520 | 4515 | 226 |
| 315 | 20240219 | 143800 | 1333799415 | 4520 | 4525 | 4525 | 4520 | 718 |
| 316 | 20240219 | 143700 | 1330550470 | 4520 | 4520 | 4525 | 4520 | 1540 |
| 317 | 20240219 | 143600 | 1323585200 | 4520 | 4525 | 4525 | 4520 | 1010 |
| 318 | 20240219 | 143500 | 1319019840 | 4525 | 4520 | 4525 | 4520 | 497 |
| 319 | 20240219 | 143400 | 1316772650 | 4515 | 4520 | 4520 | 4515 | 205 |
| 320 | 20240219 | 143300 | 1315846060 | 4515 | 4510 | 4515 | 4510 | 1214 |
| 321 | 20240219 | 143200 | 1310366355 | 4510 | 4515 | 4515 | 4510 | 1109 |
| 322 | 20240219 | 143100 | 1305361625 | 4510 | 4515 | 4515 | 4510 | 2109 |
| 323 | 20240219 | 143000 | 1295845890 | 4515 | 4510 | 4515 | 4510 | 925 |
| 324 | 20240219 | 142900 | 1291669565 | 4510 | 4530 | 4530 | 4510 | 3520 |
| 325 | 20240219 | 142800 | 1275754785 | 4525 | 4530 | 4535 | 4525 | 2065 |
| 326 | 20240219 | 142700 | 1266401070 | 4530 | 4520 | 4535 | 4520 | 145 |
| 327 | 20240219 | 142600 | 1265744175 | 4520 | 4525 | 4535 | 4520 | 1219 |
| 328 | 20240219 | 142500 | 1260222845 | 4525 | 4515 | 4525 | 4515 | 3031 |
| 329 | 20240219 | 142400 | 1246524090 | 4510 | 4500 | 4515 | 4500 | 4413 |
| 330 | 20240219 | 142300 | 1226615570 | 4500 | 4500 | 4500 | 4500 | 1654 |
| 331 | 20240219 | 142200 | 1219172570 | 4495 | 4495 | 4495 | 4495 | 173 |
| 332 | 20240219 | 142100 | 1218394935 | 4495 | 4495 | 4495 | 4490 | 739 |
| 333 | 20240219 | 142000 | 1215073180 | 4490 | 4495 | 4495 | 4490 | 1922 |
| 334 | 20240219 | 141900 | 1206437190 | 4500 | 4500 | 4500 | 4500 | 1508 |
| 335 | 20240219 | 141800 | 1199651190 | 4500 | 4495 | 4500 | 4495 | 2538 |
| 336 | 20240219 | 141700 | 1188230740 | 4490 | 4490 | 4490 | 4490 | 550 |
| 337 | 20240219 | 141600 | 1185761240 | 4490 | 4490 | 4490 | 4490 | 1358 |
| 338 | 20240219 | 141500 | 1179663820 | 4490 | 4485 | 4490 | 4485 | 589 |
| 339 | 20240219 | 141400 | 1177021350 | 4490 | 4490 | 4490 | 4490 | 0 |
| 340 | 20240219 | 141300 | 1177021350 | 4490 | 4495 | 4495 | 4490 | 4586 |
| 341 | 20240219 | 141200 | 1156407510 | 4490 | 4490 | 4495 | 4490 | 3657 |
| 342 | 20240219 | 141100 | 1139973700 | 4490 | 4490 | 4490 | 4485 | 1427 |
| 343 | 20240219 | 141000 | 1133566475 | 4485 | 4490 | 4490 | 4480 | 661 |
| 344 | 20240219 | 140900 | 1130599725 | 4490 | 4480 | 4490 | 4480 | 832 |
| 345 | 20240219 | 140800 | 1126864340 | 4485 | 4480 | 4485 | 4480 | 230 |
| 346 | 20240219 | 140700 | 1125833690 | 4475 | 4475 | 4475 | 4475 | 100 |
| 347 | 20240219 | 140600 | 1125386190 | 4475 | 4470 | 4475 | 4470 | 149 |
| 348 | 20240219 | 140500 | 1124719910 | 4470 | 4455 | 4470 | 4455 | 2471 |
| 349 | 20240219 | 140400 | 1113695490 | 4455 | 4455 | 4455 | 4455 | 21 |
| 350 | 20240219 | 140300 | 1113601935 | 4455 | 4455 | 4455 | 4455 | 6 |
| 351 | 20240219 | 140200 | 1113575205 | 4455 | 4455 | 4455 | 4455 | 0 |
| 352 | 20240219 | 140100 | 1113575205 | 4455 | 4440 | 4455 | 4440 | 13540 |
| 353 | 20240219 | 140000 | 1053437305 | 4440 | 4440 | 4440 | 4440 | 69 |
| 354 | 20240219 | 135900 | 1053130945 | 4435 | 4440 | 4445 | 4435 | 4582 |
| 355 | 20240219 | 135800 | 1032786790 | 4425 | 4425 | 4425 | 4425 | 0 |
| 356 | 20240219 | 135700 | 1032786790 | 4425 | 4440 | 4445 | 4425 | 11 |
| 357 | 20240219 | 135600 | 1032738000 | 4440 | 4430 | 4440 | 4430 | 1351 |
| 358 | 20240219 | 135500 | 1026742070 | 4430 | 4435 | 4440 | 4430 | 1714 |
| 359 | 20240219 | 135400 | 1019135885 | 4435 | 4435 | 4435 | 4435 | 230 |
| 360 | 20240219 | 135300 | 1018115835 | 4430 | 4430 | 4430 | 4430 | 132 |
| 361 | 20240219 | 135200 | 1017531075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 362 | 20240219 | 135100 | 1017531075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 363 | 20240219 | 135000 | 1017531075 | 4400 | 4420 | 4420 | 4400 | 2880 |
| 364 | 20240219 | 134900 | 1004845605 | 4450 | 4455 | 4455 | 4450 | 1108 |
| 365 | 20240219 | 134800 | 999910595 | 4470 | 4455 | 4470 | 4455 | 775 |
| 366 | 20240219 | 134700 | 996457895 | 4475 | 4485 | 4485 | 4475 | 1754 |
| 367 | 20240219 | 134600 | 988600195 | 4495 | 4495 | 4495 | 4485 | 1318 |
| 368 | 20240219 | 134500 | 982681055 | 4490 | 4505 | 4510 | 4480 | 5400 |
| 369 | 20240219 | 134400 | 958398475 | 4500 | 4500 | 4505 | 4500 | 816 |
| 370 | 20240219 | 134300 | 954726365 | 4490 | 4495 | 4500 | 4490 | 619 |
| 371 | 20240219 | 134200 | 951942385 | 4485 | 4470 | 4505 | 4470 | 11650 |
| 372 | 20240219 | 134100 | 899591165 | 4460 | 4460 | 4460 | 4460 | 600 |
| 373 | 20240219 | 134000 | 896915165 | 4420 | 4465 | 4470 | 4420 | 3081 |
| 374 | 20240219 | 133900 | 883210415 | 4460 | 4455 | 4460 | 4455 | 728 |
| 375 | 20240219 | 133800 | 879966845 | 4455 | 4450 | 4455 | 4450 | 564 |
| 376 | 20240219 | 133700 | 877454855 | 4440 | 4445 | 4445 | 4440 | 1021 |
| 377 | 20240219 | 133600 | 872921190 | 4455 | 4455 | 4455 | 4455 | 70 |
| 378 | 20240219 | 133500 | 872609340 | 4455 | 4440 | 4455 | 4430 | 2003 |
| 379 | 20240219 | 133400 | 863730715 | 4445 | 4445 | 4445 | 4445 | 306 |
| 380 | 20240219 | 133300 | 862370545 | 4435 | 4440 | 4440 | 4435 | 282 |
| 381 | 20240219 | 133200 | 861119820 | 4445 | 4460 | 4460 | 4445 | 1369 |
| 382 | 20240219 | 133100 | 855034600 | 4420 | 4440 | 4460 | 4420 | 3676 |
| 383 | 20240219 | 133000 | 838719380 | 4435 | 4385 | 4435 | 4385 | 4247 |
| 384 | 20240219 | 132900 | 819942185 | 4380 | 4410 | 4415 | 4380 | 4118 |
| 385 | 20240219 | 132800 | 801840665 | 4395 | 4395 | 4395 | 4395 | 16 |
| 386 | 20240219 | 132700 | 801770345 | 4405 | 4400 | 4405 | 4400 | 591 |
| 387 | 20240219 | 132600 | 799169315 | 4400 | 4400 | 4400 | 4400 | 0 |
| 388 | 20240219 | 132500 | 799169315 | 4400 | 4390 | 4400 | 4375 | 1905 |
| 389 | 20240219 | 132400 | 790816570 | 4390 | 4385 | 4400 | 4385 | 831 |
| 390 | 20240219 | 132300 | 787163540 | 4385 | 4385 | 4390 | 4385 | 1157 |
| 391 | 20240219 | 132200 | 782085175 | 4385 | 4370 | 4385 | 4370 | 1000 |
| 392 | 20240219 | 132100 | 777701970 | 4365 | 4355 | 4365 | 4355 | 53 |
| 393 | 20240219 | 132000 | 777471135 | 4355 | 4335 | 4355 | 4330 | 3366 |
| 394 | 20240219 | 131900 | 762875595 | 4335 | 4335 | 4335 | 4335 | 605 |
| 395 | 20240219 | 131800 | 760252920 | 4320 | 4330 | 4330 | 4320 | 6 |
| 396 | 20240219 | 131700 | 760226960 | 4315 | 4320 | 4320 | 4315 | 730 |
| 397 | 20240219 | 131600 | 757076180 | 4315 | 4315 | 4315 | 4315 | 2 |
| 398 | 20240219 | 131500 | 757067550 | 4320 | 4330 | 4335 | 4320 | 1816 |
| 399 | 20240219 | 131400 | 749215610 | 4330 | 4335 | 4335 | 4330 | 3 |
| 400 | 20240219 | 131300 | 749202610 | 4330 | 4330 | 4330 | 4330 | 1 |
| 401 | 20240219 | 131200 | 749198280 | 4330 | 4320 | 4330 | 4320 | 1064 |
| 402 | 20240219 | 131100 | 744591230 | 4320 | 4320 | 4320 | 4320 | 407 |
| 403 | 20240219 | 131000 | 742832990 | 4320 | 4330 | 4355 | 4320 | 3210 |
| 404 | 20240219 | 130900 | 728946740 | 4330 | 4335 | 4335 | 4330 | 807 |
| 405 | 20240219 | 130800 | 725448400 | 4335 | 4335 | 4335 | 4335 | 0 |
| 406 | 20240219 | 130700 | 725448400 | 4335 | 4335 | 4335 | 4335 | 0 |
| 407 | 20240219 | 130600 | 725448400 | 4335 | 4335 | 4335 | 4335 | 0 |
| 408 | 20240219 | 130500 | 725448400 | 4335 | 4345 | 4345 | 4335 | 2011 |
| 409 | 20240219 | 130400 | 716726975 | 4335 | 4335 | 4335 | 4335 | 0 |
| 410 | 20240219 | 130300 | 716726975 | 4335 | 4335 | 4335 | 4335 | 0 |
| 411 | 20240219 | 130200 | 716726975 | 4335 | 4335 | 4335 | 4335 | 0 |
| 412 | 20240219 | 130100 | 716726975 | 4335 | 4350 | 4350 | 4335 | 895 |
| 413 | 20240219 | 130000 | 712845650 | 4335 | 4350 | 4350 | 4335 | 5001 |
| 414 | 20240219 | 125900 | 691124335 | 4350 | 4340 | 4350 | 4340 | 275 |
| 415 | 20240219 | 125800 | 689928095 | 4345 | 4345 | 4345 | 4345 | 57 |
| 416 | 20240219 | 125700 | 689680430 | 4340 | 4340 | 4340 | 4340 | 0 |
| 417 | 20240219 | 125600 | 689680430 | 4340 | 4340 | 4340 | 4340 | 0 |
| 418 | 20240219 | 125500 | 689680430 | 4340 | 4340 | 4340 | 4340 | 21 |
| 419 | 20240219 | 125400 | 689589290 | 4335 | 4340 | 4340 | 4335 | 520 |
| 420 | 20240219 | 125300 | 687334910 | 4335 | 4335 | 4335 | 4335 | 1 |
| 421 | 20240219 | 125200 | 687330575 | 4340 | 4355 | 4355 | 4335 | 508 |
| 422 | 20240219 | 125100 | 685124815 | 4350 | 4350 | 4350 | 4350 | 1 |
| 423 | 20240219 | 125000 | 685120465 | 4350 | 4370 | 4385 | 4350 | 6696 |
| 424 | 20240219 | 124900 | 655943390 | 4365 | 4365 | 4365 | 4365 | 0 |
| 425 | 20240219 | 124800 | 655943390 | 4365 | 4365 | 4365 | 4365 | 0 |
| 426 | 20240219 | 124700 | 655943390 | 4365 | 4380 | 4380 | 4365 | 2000 |
| 427 | 20240219 | 124600 | 647197930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 428 | 20240219 | 124500 | 647197930 | 4390 | 4390 | 4390 | 4390 | 1048 |
| 429 | 20240219 | 124400 | 642597210 | 4390 | 4390 | 4390 | 4390 | 2 |
| 430 | 20240219 | 124300 | 642588430 | 4395 | 4385 | 4395 | 4385 | 500 |
| 431 | 20240219 | 124200 | 640394425 | 4370 | 4370 | 4370 | 4370 | 0 |
| 432 | 20240219 | 124100 | 640394425 | 4370 | 4375 | 4375 | 4370 | 220 |
| 433 | 20240219 | 124000 | 639432025 | 4375 | 4375 | 4375 | 4375 | 207 |
| 434 | 20240219 | 123900 | 638526400 | 4360 | 4360 | 4360 | 4360 | 461 |
| 435 | 20240219 | 123800 | 636516440 | 4355 | 4360 | 4360 | 4355 | 5150 |
| 436 | 20240219 | 123700 | 614062595 | 4360 | 4365 | 4370 | 4360 | 31 |
| 437 | 20240219 | 123600 | 613927330 | 4360 | 4360 | 4360 | 4360 | 30 |
| 438 | 20240219 | 123500 | 613796530 | 4360 | 4380 | 4380 | 4355 | 5284 |
| 439 | 20240219 | 123400 | 590756805 | 4380 | 4380 | 4380 | 4380 | 0 |
| 440 | 20240219 | 123300 | 590756805 | 4380 | 4380 | 4380 | 4380 | 110 |
| 441 | 20240219 | 123200 | 590275005 | 4380 | 4395 | 4395 | 4380 | 2000 |
| 442 | 20240219 | 123100 | 581512700 | 4410 | 4410 | 4410 | 4410 | 0 |
| 443 | 20240219 | 123000 | 581512700 | 4410 | 4410 | 4410 | 4410 | 235 |
| 444 | 20240219 | 122900 | 580476350 | 4410 | 4410 | 4410 | 4410 | 0 |
| 445 | 20240219 | 122800 | 580476350 | 4410 | 4400 | 4410 | 4400 | 17 |
| 446 | 20240219 | 122700 | 580401450 | 4380 | 4375 | 4380 | 4375 | 1372 |
| 447 | 20240219 | 122600 | 574394590 | 4375 | 4385 | 4385 | 4375 | 2160 |
| 448 | 20240219 | 122500 | 564940210 | 4385 | 4385 | 4385 | 4385 | 0 |
| 449 | 20240219 | 122400 | 564940210 | 4385 | 4380 | 4385 | 4380 | 51 |
| 450 | 20240219 | 122300 | 564716825 | 4380 | 4390 | 4390 | 4380 | 1669 |
| 451 | 20240219 | 122200 | 557402725 | 4385 | 4400 | 4400 | 4385 | 2000 |
| 452 | 20240219 | 122100 | 548622765 | 4395 | 4420 | 4420 | 4395 | 5 |
| 453 | 20240219 | 122000 | 548600690 | 4390 | 4390 | 4390 | 4390 | 0 |
| 454 | 20240219 | 121900 | 548600690 | 4390 | 4390 | 4390 | 4390 | 0 |
| 455 | 20240219 | 121800 | 548600690 | 4390 | 4390 | 4390 | 4390 | 0 |
| 456 | 20240219 | 121700 | 548600690 | 4390 | 4390 | 4390 | 4390 | 1 |
| 457 | 20240219 | 121600 | 548596300 | 4390 | 4400 | 4400 | 4390 | 13 |
| 458 | 20240219 | 121500 | 548539175 | 4395 | 4400 | 4400 | 4395 | 1110 |
| 459 | 20240219 | 121400 | 543659565 | 4400 | 4400 | 4400 | 4400 | 0 |
| 460 | 20240219 | 121300 | 543659565 | 4400 | 4400 | 4400 | 4400 | 0 |
| 461 | 20240219 | 121200 | 543659565 | 4400 | 4400 | 4400 | 4400 | 0 |
| 462 | 20240219 | 121100 | 543659565 | 4400 | 4400 | 4400 | 4400 | 0 |
| 463 | 20240219 | 121000 | 543659565 | 4400 | 4400 | 4400 | 4400 | 20 |
| 464 | 20240219 | 120900 | 543571565 | 4395 | 4395 | 4395 | 4395 | 4 |
| 465 | 20240219 | 120800 | 543553985 | 4395 | 4395 | 4395 | 4395 | 0 |
| 466 | 20240219 | 120700 | 543553985 | 4395 | 4395 | 4395 | 4395 | 0 |
| 467 | 20240219 | 120600 | 543553985 | 4395 | 4395 | 4395 | 4395 | 0 |
| 468 | 20240219 | 120500 | 543553985 | 4395 | 4395 | 4395 | 4395 | 30 |
| 469 | 20240219 | 120400 | 543422135 | 4395 | 4410 | 4410 | 4395 | 503 |
| 470 | 20240219 | 120300 | 541211300 | 4395 | 4410 | 4410 | 4395 | 10600 |
| 471 | 20240219 | 120200 | 494600995 | 4410 | 4410 | 4410 | 4410 | 0 |
| 472 | 20240219 | 120100 | 494600995 | 4410 | 4410 | 4410 | 4410 | 1 |
| 473 | 20240219 | 120000 | 494596585 | 4410 | 4410 | 4410 | 4410 | 455 |
| 474 | 20240219 | 115900 | 492590035 | 4410 | 4410 | 4410 | 4410 | 0 |
| 475 | 20240219 | 115800 | 492590035 | 4410 | 4410 | 4410 | 4410 | 673 |
| 476 | 20240219 | 115700 | 489622105 | 4410 | 4410 | 4410 | 4410 | 5 |
| 477 | 20240219 | 115600 | 489600055 | 4410 | 4410 | 4410 | 4410 | 52 |
| 478 | 20240219 | 115500 | 489370735 | 4410 | 4415 | 4415 | 4410 | 50 |
| 479 | 20240219 | 115400 | 489150230 | 4410 | 4410 | 4410 | 4410 | 0 |
| 480 | 20240219 | 115300 | 489150230 | 4410 | 4410 | 4410 | 4410 | 1 |
| 481 | 20240219 | 115200 | 489145820 | 4410 | 4420 | 4420 | 4410 | 1230 |
| 482 | 20240219 | 115100 | 483715565 | 4425 | 4425 | 4425 | 4425 | 33 |
| 483 | 20240219 | 115000 | 483569540 | 4425 | 4430 | 4430 | 4425 | 46 |
| 484 | 20240219 | 114900 | 483365865 | 4425 | 4425 | 4425 | 4425 | 92 |
| 485 | 20240219 | 114800 | 482958765 | 4425 | 4425 | 4425 | 4425 | 4 |
| 486 | 20240219 | 114700 | 482941065 | 4425 | 4425 | 4425 | 4425 | 0 |
| 487 | 20240219 | 114600 | 482941065 | 4425 | 4425 | 4425 | 4425 | 4 |
| 488 | 20240219 | 114500 | 482923365 | 4425 | 4425 | 4425 | 4425 | 0 |
| 489 | 20240219 | 114400 | 482923365 | 4425 | 4430 | 4430 | 4425 | 3 |
| 490 | 20240219 | 114300 | 482910085 | 4430 | 4430 | 4430 | 4430 | 259 |
| 491 | 20240219 | 114200 | 481762715 | 4430 | 4430 | 4430 | 4430 | 98 |
| 492 | 20240219 | 114100 | 481328575 | 4430 | 4430 | 4430 | 4430 | 0 |
| 493 | 20240219 | 114000 | 481328575 | 4430 | 4430 | 4430 | 4430 | 250 |
| 494 | 20240219 | 113900 | 480221075 | 4430 | 4430 | 4430 | 4430 | 10 |
| 495 | 20240219 | 113800 | 480176775 | 4435 | 4420 | 4435 | 4415 | 96 |
| 496 | 20240219 | 113700 | 479751175 | 4435 | 4435 | 4435 | 4435 | 5 |
| 497 | 20240219 | 113600 | 479729000 | 4435 | 4435 | 4435 | 4435 | 1 |
| 498 | 20240219 | 113500 | 479724565 | 4435 | 4435 | 4435 | 4435 | 2 |
| 499 | 20240219 | 113400 | 479715695 | 4435 | 4430 | 4435 | 4430 | 40 |
| 500 | 20240219 | 113300 | 479538410 | 4415 | 4415 | 4415 | 4415 | 2 |
| 501 | 20240219 | 113200 | 479529580 | 4415 | 4415 | 4415 | 4415 | 28 |
| 502 | 20240219 | 113100 | 479405960 | 4415 | 4415 | 4415 | 4415 | 59 |
| 503 | 20240219 | 113000 | 479145475 | 4415 | 4415 | 4415 | 4415 | 0 |
| 504 | 20240219 | 112900 | 479145475 | 4415 | 4415 | 4415 | 4415 | 0 |
| 505 | 20240219 | 112800 | 479145475 | 4415 | 4415 | 4415 | 4415 | 548 |
| 506 | 20240219 | 112700 | 476726055 | 4435 | 4410 | 4435 | 4410 | 99 |
| 507 | 20240219 | 112600 | 476287280 | 4410 | 4410 | 4410 | 4410 | 0 |
| 508 | 20240219 | 112500 | 476287280 | 4410 | 4410 | 4410 | 4410 | 0 |
| 509 | 20240219 | 112400 | 476287280 | 4410 | 4410 | 4410 | 4410 | 0 |
| 510 | 20240219 | 112300 | 476287280 | 4410 | 4410 | 4410 | 4410 | 270 |
| 511 | 20240219 | 112200 | 475096580 | 4410 | 4410 | 4410 | 4410 | 57 |
| 512 | 20240219 | 112100 | 474845210 | 4430 | 4410 | 4430 | 4410 | 172 |
| 513 | 20240219 | 112000 | 474086490 | 4410 | 4410 | 4410 | 4410 | 247 |
| 514 | 20240219 | 111900 | 472997220 | 4410 | 4410 | 4410 | 4410 | 564 |
| 515 | 20240219 | 111800 | 470509980 | 4415 | 4420 | 4420 | 4415 | 437 |
| 516 | 20240219 | 111700 | 468580620 | 4420 | 4420 | 4420 | 4420 | 0 |
| 517 | 20240219 | 111600 | 468580620 | 4420 | 4420 | 4420 | 4420 | 1 |
| 518 | 20240219 | 111500 | 468576200 | 4415 | 4415 | 4420 | 4415 | 264 |
| 519 | 20240219 | 111400 | 467410535 | 4415 | 4420 | 4420 | 4415 | 2 |
| 520 | 20240219 | 111300 | 467401700 | 4420 | 4420 | 4420 | 4420 | 10 |
| 521 | 20240219 | 111200 | 467357500 | 4420 | 4420 | 4420 | 4420 | 1569 |
| 522 | 20240219 | 111100 | 460422520 | 4425 | 4425 | 4425 | 4425 | 0 |
| 523 | 20240219 | 111000 | 460422520 | 4425 | 4425 | 4425 | 4425 | 0 |
| 524 | 20240219 | 110900 | 460422520 | 4425 | 4425 | 4425 | 4425 | 0 |
| 525 | 20240219 | 110800 | 460422520 | 4425 | 4425 | 4425 | 4425 | 0 |
| 526 | 20240219 | 110700 | 460422520 | 4425 | 4425 | 4425 | 4425 | 722 |
| 527 | 20240219 | 110600 | 457227670 | 4425 | 4425 | 4425 | 4425 | 1046 |
| 528 | 20240219 | 110500 | 452599120 | 4425 | 4425 | 4425 | 4425 | 500 |
| 529 | 20240219 | 110400 | 450386620 | 4425 | 4435 | 4435 | 4425 | 226 |
| 530 | 20240219 | 110300 | 449384550 | 4435 | 4435 | 4435 | 4435 | 836 |
| 531 | 20240219 | 110200 | 445676890 | 4435 | 4435 | 4435 | 4435 | 3 |
| 532 | 20240219 | 110100 | 445663585 | 4425 | 4430 | 4430 | 4425 | 260 |
| 533 | 20240219 | 110000 | 444513080 | 4425 | 4425 | 4425 | 4425 | 109 |
| 534 | 20240219 | 105900 | 444030755 | 4435 | 4435 | 4435 | 4435 | 0 |
| 535 | 20240219 | 105800 | 444030755 | 4435 | 4435 | 4435 | 4435 | 89 |
| 536 | 20240219 | 105700 | 443636040 | 4435 | 4435 | 4435 | 4435 | 0 |
| 537 | 20240219 | 105600 | 443636040 | 4435 | 4435 | 4435 | 4435 | 0 |
| 538 | 20240219 | 105500 | 443636040 | 4435 | 4435 | 4435 | 4435 | 0 |
| 539 | 20240219 | 105400 | 443636040 | 4435 | 4420 | 4435 | 4420 | 9 |
| 540 | 20240219 | 105300 | 443596245 | 4435 | 4435 | 4435 | 4435 | 1 |
| 541 | 20240219 | 105200 | 443591810 | 4415 | 4415 | 4415 | 4415 | 5 |
| 542 | 20240219 | 105100 | 443569735 | 4415 | 4415 | 4415 | 4415 | 0 |
| 543 | 20240219 | 105000 | 443569735 | 4415 | 4415 | 4415 | 4415 | 0 |
| 544 | 20240219 | 104900 | 443569735 | 4415 | 4415 | 4415 | 4415 | 250 |
| 545 | 20240219 | 104800 | 442465985 | 4440 | 4435 | 4440 | 4435 | 10 |
| 546 | 20240219 | 104700 | 442421600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 547 | 20240219 | 104600 | 442421600 | 4410 | 4410 | 4410 | 4410 | 1635 |
| 548 | 20240219 | 104500 | 435211250 | 4410 | 4410 | 4410 | 4410 | 28 |
| 549 | 20240219 | 104400 | 435087770 | 4410 | 4420 | 4420 | 4410 | 1237 |
| 550 | 20240219 | 104300 | 429627580 | 4420 | 4420 | 4420 | 4420 | 10 |
| 551 | 20240219 | 104200 | 429583380 | 4420 | 4420 | 4420 | 4420 | 0 |
| 552 | 20240219 | 104100 | 429583380 | 4420 | 4425 | 4425 | 4420 | 30 |
| 553 | 20240219 | 104000 | 429450710 | 4420 | 4420 | 4420 | 4420 | 100 |
| 554 | 20240219 | 103900 | 429008710 | 4420 | 4420 | 4420 | 4420 | 20 |
| 555 | 20240219 | 103800 | 428920310 | 4430 | 4425 | 4430 | 4425 | 60 |
| 556 | 20240219 | 103700 | 428654560 | 4430 | 4430 | 4430 | 4430 | 11 |
| 557 | 20240219 | 103600 | 428605830 | 4430 | 4440 | 4440 | 4430 | 33 |
| 558 | 20240219 | 103500 | 428459410 | 4440 | 4395 | 4440 | 4395 | 1334 |
| 559 | 20240219 | 103400 | 422551325 | 4395 | 4415 | 4415 | 4395 | 1524 |
| 560 | 20240219 | 103300 | 415837865 | 4420 | 4420 | 4420 | 4420 | 0 |
| 561 | 20240219 | 103200 | 415837865 | 4420 | 4420 | 4420 | 4420 | 200 |
| 562 | 20240219 | 103100 | 414953865 | 4420 | 4420 | 4420 | 4400 | 2508 |
| 563 | 20240219 | 103000 | 403899615 | 4420 | 4420 | 4420 | 4420 | 142 |
| 564 | 20240219 | 102900 | 403271975 | 4425 | 4435 | 4435 | 4425 | 1503 |
| 565 | 20240219 | 102800 | 396616300 | 4435 | 4435 | 4435 | 4435 | 0 |
| 566 | 20240219 | 102700 | 396616300 | 4435 | 4435 | 4435 | 4435 | 0 |
| 567 | 20240219 | 102600 | 396616300 | 4435 | 4435 | 4435 | 4435 | 3 |
| 568 | 20240219 | 102500 | 396602995 | 4435 | 4445 | 4445 | 4435 | 9 |
| 569 | 20240219 | 102400 | 396563020 | 4445 | 4445 | 4445 | 4445 | 2 |
| 570 | 20240219 | 102300 | 396554130 | 4460 | 4460 | 4460 | 4460 | 138 |
| 571 | 20240219 | 102200 | 395938650 | 4430 | 4430 | 4430 | 4430 | 50 |
| 572 | 20240219 | 102100 | 395717150 | 4460 | 4425 | 4460 | 4425 | 2165 |
| 573 | 20240219 | 102000 | 386067025 | 4445 | 4445 | 4445 | 4445 | 0 |
| 574 | 20240219 | 101900 | 386067025 | 4445 | 4445 | 4445 | 4445 | 1 |
| 575 | 20240219 | 101800 | 386062580 | 4445 | 4445 | 4445 | 4445 | 10 |
| 576 | 20240219 | 101700 | 386018130 | 4445 | 4445 | 4445 | 4425 | 113 |
| 577 | 20240219 | 101600 | 385515865 | 4430 | 4430 | 4430 | 4430 | 1100 |
| 578 | 20240219 | 101500 | 380642865 | 4430 | 4445 | 4445 | 4430 | 513 |
| 579 | 20240219 | 101400 | 378367220 | 4445 | 4445 | 4445 | 4445 | 16 |
| 580 | 20240219 | 101300 | 378296100 | 4430 | 4430 | 4430 | 4430 | 0 |
| 581 | 20240219 | 101200 | 378296100 | 4430 | 4435 | 4435 | 4430 | 1000 |
| 582 | 20240219 | 101100 | 373864225 | 4440 | 4440 | 4440 | 4440 | 0 |
| 583 | 20240219 | 101000 | 373864225 | 4440 | 4435 | 4440 | 4435 | 168 |
| 584 | 20240219 | 100900 | 373119120 | 4430 | 4430 | 4430 | 4430 | 0 |
| 585 | 20240219 | 100800 | 373119120 | 4430 | 4430 | 4430 | 4430 | 457 |
| 586 | 20240219 | 100700 | 371094610 | 4435 | 4435 | 4435 | 4435 | 401 |
| 587 | 20240219 | 100600 | 369316175 | 4435 | 4435 | 4435 | 4435 | 8 |
| 588 | 20240219 | 100500 | 369280695 | 4435 | 4440 | 4445 | 4435 | 527 |
| 589 | 20240219 | 100400 | 366941020 | 4445 | 4445 | 4445 | 4445 | 0 |
| 590 | 20240219 | 100300 | 366941020 | 4445 | 4450 | 4450 | 4445 | 497 |
| 591 | 20240219 | 100200 | 364729605 | 4455 | 4455 | 4465 | 4455 | 303 |
| 592 | 20240219 | 100100 | 363376990 | 4465 | 4465 | 4465 | 4465 | 0 |
| 593 | 20240219 | 100000 | 363376990 | 4465 | 4465 | 4465 | 4465 | 2 |
| 594 | 20240219 | 095900 | 363368060 | 4465 | 4460 | 4465 | 4460 | 9 |
| 595 | 20240219 | 095800 | 363327915 | 4460 | 4460 | 4460 | 4460 | 255 |
| 596 | 20240219 | 095700 | 362190615 | 4460 | 4460 | 4460 | 4460 | 409 |
| 597 | 20240219 | 095600 | 360366475 | 4460 | 4455 | 4460 | 4455 | 71 |
| 598 | 20240219 | 095500 | 360049825 | 4460 | 4460 | 4460 | 4460 | 0 |
| 599 | 20240219 | 095400 | 360049825 | 4460 | 4445 | 4460 | 4445 | 2206 |
| 600 | 20240219 | 095300 | 350231780 | 4450 | 4450 | 4450 | 4450 | 117 |
| 601 | 20240219 | 095200 | 349711130 | 4450 | 4450 | 4450 | 4450 | 100 |
| 602 | 20240219 | 095100 | 349266130 | 4460 | 4450 | 4460 | 4450 | 642 |
| 603 | 20240219 | 095000 | 346408125 | 4450 | 4450 | 4450 | 4450 | 0 |
| 604 | 20240219 | 094900 | 346408125 | 4450 | 4450 | 4450 | 4450 | 27 |
| 605 | 20240219 | 094800 | 346287975 | 4430 | 4430 | 4430 | 4430 | 0 |
| 606 | 20240219 | 094700 | 346287975 | 4430 | 4430 | 4430 | 4430 | 61 |
| 607 | 20240219 | 094600 | 346017745 | 4430 | 4435 | 4435 | 4430 | 381 |
| 608 | 20240219 | 094500 | 344328940 | 4450 | 4450 | 4450 | 4450 | 307 |
| 609 | 20240219 | 094400 | 342962790 | 4450 | 4435 | 4450 | 4435 | 129 |
| 610 | 20240219 | 094300 | 342390660 | 4440 | 4430 | 4440 | 4430 | 156 |
| 611 | 20240219 | 094200 | 341699020 | 4435 | 4450 | 4450 | 4435 | 708 |
| 612 | 20240219 | 094100 | 338558890 | 4450 | 4430 | 4450 | 4430 | 122 |
| 613 | 20240219 | 094000 | 338017890 | 4430 | 4435 | 4435 | 4430 | 340 |
| 614 | 20240219 | 093900 | 336509995 | 4460 | 4435 | 4460 | 4430 | 353 |
| 615 | 20240219 | 093800 | 334945925 | 4435 | 4430 | 4435 | 4430 | 820 |
| 616 | 20240219 | 093700 | 331312225 | 4430 | 4450 | 4450 | 4430 | 1673 |
| 617 | 20240219 | 093600 | 323879040 | 4450 | 4455 | 4455 | 4445 | 2196 |
| 618 | 20240219 | 093500 | 314109465 | 4460 | 4465 | 4465 | 4460 | 310 |
| 619 | 20240219 | 093400 | 312725765 | 4460 | 4475 | 4475 | 4460 | 1857 |
| 620 | 20240219 | 093300 | 304424255 | 4490 | 4490 | 4490 | 4490 | 1 |
| 621 | 20240219 | 093200 | 304419765 | 4490 | 4490 | 4490 | 4490 | 5 |
| 622 | 20240219 | 093100 | 304397315 | 4490 | 4490 | 4490 | 4490 | 2 |
| 623 | 20240219 | 093000 | 304388335 | 4490 | 4475 | 4490 | 4475 | 673 |
| 624 | 20240219 | 092900 | 301376570 | 4485 | 4485 | 4485 | 4485 | 90 |
| 625 | 20240219 | 092800 | 300972920 | 4485 | 4480 | 4485 | 4480 | 519 |
| 626 | 20240219 | 092700 | 298645750 | 4480 | 4480 | 4480 | 4480 | 1 |
| 627 | 20240219 | 092600 | 298641270 | 4490 | 4470 | 4490 | 4470 | 250 |
| 628 | 20240219 | 092500 | 297521770 | 4470 | 4470 | 4470 | 4470 | 800 |
| 629 | 20240219 | 092400 | 293945770 | 4470 | 4475 | 4475 | 4470 | 1136 |
| 630 | 20240219 | 092300 | 288866820 | 4475 | 4490 | 4490 | 4475 | 1946 |
| 631 | 20240219 | 092200 | 280145975 | 4490 | 4485 | 4490 | 4485 | 62 |
| 632 | 20240219 | 092100 | 279867605 | 4485 | 4485 | 4485 | 4485 | 540 |
| 633 | 20240219 | 092000 | 277445705 | 4485 | 4490 | 4490 | 4480 | 982 |
| 634 | 20240219 | 091900 | 273044205 | 4490 | 4500 | 4500 | 4490 | 133 |
| 635 | 20240219 | 091800 | 272446035 | 4490 | 4505 | 4510 | 4490 | 4131 |
| 636 | 20240219 | 091700 | 253862315 | 4510 | 4510 | 4510 | 4505 | 1421 |
| 637 | 20240219 | 091600 | 247454685 | 4505 | 4495 | 4505 | 4495 | 284 |
| 638 | 20240219 | 091500 | 246177330 | 4495 | 4520 | 4520 | 4490 | 9808 |
| 639 | 20240219 | 091400 | 202010010 | 4525 | 4515 | 4525 | 4515 | 668 |
| 640 | 20240219 | 091300 | 198989290 | 4515 | 4525 | 4525 | 4515 | 33 |
| 641 | 20240219 | 091200 | 198839995 | 4525 | 4510 | 4525 | 4510 | 1711 |
| 642 | 20240219 | 091100 | 191116680 | 4510 | 4545 | 4550 | 4510 | 2463 |
| 643 | 20240219 | 091000 | 179983305 | 4510 | 4540 | 4540 | 4510 | 2918 |
| 644 | 20240219 | 090900 | 166791050 | 4545 | 4580 | 4580 | 4545 | 2379 |
| 645 | 20240219 | 090800 | 155948445 | 4580 | 4615 | 4615 | 4580 | 8398 |
| 646 | 20240219 | 090700 | 117303675 | 4610 | 4585 | 4670 | 4585 | 11269 |
| 647 | 20240219 | 090600 | 65243020 | 4590 | 4555 | 4590 | 4550 | 1321 |
| 648 | 20240219 | 090500 | 59206625 | 4550 | 4555 | 4555 | 4545 | 2155 |
| 649 | 20240219 | 090400 | 49401015 | 4550 | 4580 | 4585 | 4550 | 1728 |
| 650 | 20240219 | 090300 | 41510210 | 4555 | 4560 | 4580 | 4555 | 2299 |
| 651 | 20240219 | 090200 | 31008950 | 4550 | 4540 | 4555 | 4540 | 848 |
| 652 | 20240219 | 090100 | 27151710 | 4545 | 4505 | 4545 | 4505 | 2286 |
| 653 | 20240219 | 090000 | 16812420 | 4525 | 4520 | 4525 | 4500 | 3701 |