35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 195500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 8501 |
| 3 | 20240219 | 195400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20240219 | 195300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20240219 | 195200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20240219 | 195100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20240219 | 195000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20240219 | 194900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20240219 | 194800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20240219 | 194700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20240219 | 194600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20240219 | 194500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20240219 | 194400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20240219 | 194300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20240219 | 194200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20240219 | 194100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20240219 | 194000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20240219 | 193900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20240219 | 193800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20240219 | 193700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20240219 | 193600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20240219 | 193500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20240219 | 193400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20240219 | 193300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20240219 | 193200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20240219 | 193100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20240219 | 193000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20240219 | 192900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20240219 | 192800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20240219 | 192700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20240219 | 192600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20240219 | 192500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 8501 |
| 33 | 20240219 | 192400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20240219 | 192300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20240219 | 192200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20240219 | 192100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20240219 | 192000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20240219 | 191900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20240219 | 191800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20240219 | 191700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20240219 | 191600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20240219 | 191500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20240219 | 191400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20240219 | 191300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20240219 | 191200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20240219 | 191100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20240219 | 191000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20240219 | 190900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20240219 | 190800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20240219 | 190700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20240219 | 190600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20240219 | 190500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20240219 | 190400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20240219 | 190300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20240219 | 190200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20240219 | 190100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20240219 | 190000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20240219 | 185900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20240219 | 185800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20240219 | 185700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20240219 | 185600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20240219 | 185500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 8501 |
| 63 | 20240219 | 185400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20240219 | 185300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20240219 | 185200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20240219 | 185100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20240219 | 185000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20240219 | 184900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20240219 | 184800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20240219 | 184700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20240219 | 184600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20240219 | 184500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20240219 | 184400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20240219 | 184300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20240219 | 184200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20240219 | 184100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20240219 | 184000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20240219 | 183900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20240219 | 183800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20240219 | 183700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20240219 | 183600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20240219 | 183500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20240219 | 183400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20240219 | 183300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20240219 | 183200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20240219 | 183100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20240219 | 183000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20240219 | 182900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20240219 | 182800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20240219 | 182700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20240219 | 182600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20240219 | 182500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 8501 |
| 93 | 20240219 | 182400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20240219 | 182300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20240219 | 182200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20240219 | 182100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20240219 | 182000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20240219 | 181900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20240219 | 181800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20240219 | 181700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20240219 | 181600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20240219 | 181500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20240219 | 181400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20240219 | 181300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20240219 | 181200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20240219 | 181100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20240219 | 181000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20240219 | 180900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20240219 | 180800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20240219 | 180700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20240219 | 180600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20240219 | 180500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20240219 | 180400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20240219 | 180300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20240219 | 180200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20240219 | 180100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20240219 | 180000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20240219 | 175900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20240219 | 175800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20240219 | 175700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20240219 | 175600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20240219 | 175500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 8501 |
| 123 | 20240219 | 175400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20240219 | 175300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20240219 | 175200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20240219 | 175100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20240219 | 175000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20240219 | 174900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20240219 | 174800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20240219 | 174700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20240219 | 174600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20240219 | 174500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20240219 | 174400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20240219 | 174300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20240219 | 174200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20240219 | 174100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20240219 | 174000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20240219 | 173900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20240219 | 173800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20240219 | 173700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20240219 | 173600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20240219 | 173500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20240219 | 173400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20240219 | 173300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20240219 | 173200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20240219 | 173100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20240219 | 173000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20240219 | 172900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20240219 | 172800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20240219 | 172700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20240219 | 172600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20240219 | 172500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 8501 |
| 153 | 20240219 | 172400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20240219 | 172300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20240219 | 172200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20240219 | 172100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20240219 | 172000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20240219 | 171900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20240219 | 171800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20240219 | 171700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20240219 | 171600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20240219 | 171500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20240219 | 171400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20240219 | 171300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20240219 | 171200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20240219 | 171100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20240219 | 171000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20240219 | 170900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20240219 | 170800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20240219 | 170700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20240219 | 170600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20240219 | 170500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20240219 | 170400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20240219 | 170300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20240219 | 170200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20240219 | 170100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20240219 | 170000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20240219 | 165900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20240219 | 165800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20240219 | 165700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20240219 | 165600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20240219 | 165500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 8501 |
| 183 | 20240219 | 165400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20240219 | 165300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20240219 | 165200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20240219 | 165100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20240219 | 165000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20240219 | 164900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20240219 | 164800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20240219 | 164700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20240219 | 164600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20240219 | 164500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20240219 | 164400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20240219 | 164300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20240219 | 164200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20240219 | 164100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20240219 | 164000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20240219 | 163900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20240219 | 163800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20240219 | 163700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20240219 | 163600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20240219 | 163500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20240219 | 163400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20240219 | 163300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20240219 | 163200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20240219 | 163100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20240219 | 163000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20240219 | 162900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20240219 | 162800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20240219 | 162700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20240219 | 162600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20240219 | 162500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 8501 |
| 213 | 20240219 | 162400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20240219 | 162300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20240219 | 162200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20240219 | 162100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20240219 | 162000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20240219 | 161900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20240219 | 161800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20240219 | 161700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20240219 | 161600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20240219 | 161500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20240219 | 161400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20240219 | 161300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20240219 | 161200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20240219 | 161100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20240219 | 161000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20240219 | 160900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20240219 | 160800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20240219 | 160700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20240219 | 160600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20240219 | 160500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20240219 | 160400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20240219 | 160300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20240219 | 160200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20240219 | 160100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 237 | 20240219 | 160000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 238 | 20240219 | 155900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 239 | 20240219 | 155800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 240 | 20240219 | 155700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 241 | 20240219 | 155600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 242 | 20240219 | 155500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 8501 |
| 243 | 20240219 | 155400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 244 | 20240219 | 155300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 245 | 20240219 | 155200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 246 | 20240219 | 155100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 247 | 20240219 | 155000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 248 | 20240219 | 154900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 249 | 20240219 | 154800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 250 | 20240219 | 154700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 251 | 20240219 | 154600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 252 | 20240219 | 154500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 253 | 20240219 | 154400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 254 | 20240219 | 154300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 255 | 20240219 | 154200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 256 | 20240219 | 154100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 257 | 20240219 | 154000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 258 | 20240219 | 153900 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 259 | 20240219 | 153800 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 260 | 20240219 | 153700 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 261 | 20240219 | 153600 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 262 | 20240219 | 153500 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 263 | 20240219 | 153400 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 264 | 20240219 | 153300 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 265 | 20240219 | 153200 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 266 | 20240219 | 153100 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 267 | 20240219 | 153000 | 10568930450 | 25200 | 25200 | 25200 | 25200 | 8501 |
| 268 | 20240219 | 152900 | 10354705250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 269 | 20240219 | 152800 | 10354705250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 270 | 20240219 | 152700 | 10354705250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 271 | 20240219 | 152600 | 10354705250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 272 | 20240219 | 152500 | 10354705250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 273 | 20240219 | 152400 | 10354705250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 274 | 20240219 | 152300 | 10354705250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 275 | 20240219 | 152200 | 10354705250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 276 | 20240219 | 152100 | 10354705250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 277 | 20240219 | 152000 | 10354705250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 278 | 20240219 | 151900 | 10354705250 | 25300 | 25250 | 25300 | 25200 | 4111 |
| 279 | 20240219 | 151800 | 10251048100 | 25250 | 25250 | 25250 | 25250 | 827 |
| 280 | 20240219 | 151700 | 10230166350 | 25250 | 25250 | 25350 | 25250 | 1428 |
| 281 | 20240219 | 151600 | 10194106850 | 25250 | 25250 | 25300 | 25200 | 3296 |
| 282 | 20240219 | 151500 | 10110887250 | 25250 | 25300 | 25300 | 25250 | 113 |
| 283 | 20240219 | 151400 | 10108028400 | 25300 | 25300 | 25350 | 25300 | 602 |
| 284 | 20240219 | 151300 | 10092787750 | 25350 | 25350 | 25350 | 25250 | 55 |
| 285 | 20240219 | 151200 | 10091395800 | 25250 | 25300 | 25350 | 25250 | 307 |
| 286 | 20240219 | 151100 | 10083632300 | 25300 | 25300 | 25350 | 25300 | 349 |
| 287 | 20240219 | 151000 | 10074801950 | 25300 | 25250 | 25300 | 25250 | 569 |
| 288 | 20240219 | 150900 | 10060434100 | 25250 | 25250 | 25250 | 25250 | 531 |
| 289 | 20240219 | 150800 | 10047026350 | 25250 | 25250 | 25250 | 25250 | 423 |
| 290 | 20240219 | 150700 | 10036345600 | 25250 | 25300 | 25350 | 25250 | 1704 |
| 291 | 20240219 | 150600 | 9993279650 | 25300 | 25250 | 25300 | 25250 | 283 |
| 292 | 20240219 | 150500 | 9986133100 | 25250 | 25300 | 25300 | 25250 | 490 |
| 293 | 20240219 | 150400 | 9973737100 | 25300 | 25350 | 25400 | 25300 | 858 |
| 294 | 20240219 | 150300 | 9952003250 | 25300 | 25300 | 25300 | 25300 | 180 |
| 295 | 20240219 | 150200 | 9947449250 | 25300 | 25300 | 25300 | 25300 | 338 |
| 296 | 20240219 | 150100 | 9938897850 | 25250 | 25250 | 25250 | 25250 | 178 |
| 297 | 20240219 | 150000 | 9934403350 | 25250 | 25300 | 25300 | 25250 | 148 |
| 298 | 20240219 | 145900 | 9930663150 | 25300 | 25200 | 25300 | 25200 | 1170 |
| 299 | 20240219 | 145800 | 9901131200 | 25200 | 25300 | 25300 | 25200 | 2110 |
| 300 | 20240219 | 145700 | 9847884500 | 25300 | 25300 | 25350 | 25300 | 1096 |
| 301 | 20240219 | 145600 | 9820155200 | 25300 | 25350 | 25350 | 25300 | 494 |
| 302 | 20240219 | 145500 | 9807645900 | 25350 | 25350 | 25350 | 25350 | 141 |
| 303 | 20240219 | 145400 | 9804071550 | 25350 | 25300 | 25350 | 25300 | 922 |
| 304 | 20240219 | 145300 | 9780738850 | 25350 | 25350 | 25350 | 25300 | 632 |
| 305 | 20240219 | 145200 | 9764748950 | 25300 | 25300 | 25350 | 25300 | 113 |
| 306 | 20240219 | 145100 | 9761890000 | 25250 | 25300 | 25300 | 25250 | 952 |
| 307 | 20240219 | 145000 | 9737829400 | 25250 | 25300 | 25300 | 25250 | 1263 |
| 308 | 20240219 | 144900 | 9705933350 | 25300 | 25250 | 25300 | 25250 | 443 |
| 309 | 20240219 | 144800 | 9694731750 | 25300 | 25300 | 25300 | 25250 | 610 |
| 310 | 20240219 | 144700 | 9679311500 | 25300 | 25300 | 25300 | 25250 | 159 |
| 311 | 20240219 | 144600 | 9675296600 | 25250 | 25300 | 25300 | 25200 | 1397 |
| 312 | 20240219 | 144500 | 9640022850 | 25250 | 25300 | 25300 | 25250 | 657 |
| 313 | 20240219 | 144400 | 9623428650 | 25250 | 25300 | 25300 | 25250 | 130 |
| 314 | 20240219 | 144300 | 9620140300 | 25300 | 25300 | 25400 | 25300 | 304 |
| 315 | 20240219 | 144200 | 9612448000 | 25300 | 25300 | 25600 | 25300 | 1367 |
| 316 | 20240219 | 144100 | 9577708500 | 25300 | 25200 | 25300 | 25200 | 786 |
| 317 | 20240219 | 144000 | 9557884500 | 25250 | 25250 | 25250 | 25200 | 1009 |
| 318 | 20240219 | 143900 | 9532457600 | 25250 | 25200 | 25250 | 25150 | 691 |
| 319 | 20240219 | 143800 | 9515041650 | 25250 | 25200 | 25250 | 25150 | 2521 |
| 320 | 20240219 | 143700 | 9451572400 | 25200 | 25200 | 25200 | 25150 | 359 |
| 321 | 20240219 | 143600 | 9442526450 | 25100 | 25250 | 25250 | 25100 | 11380 |
| 322 | 20240219 | 143500 | 9155986600 | 25250 | 25350 | 25350 | 25250 | 4681 |
| 323 | 20240219 | 143400 | 9037555250 | 25350 | 25300 | 25350 | 25300 | 1191 |
| 324 | 20240219 | 143300 | 9007407700 | 25300 | 25350 | 25350 | 25300 | 1529 |
| 325 | 20240219 | 143200 | 8968656350 | 25350 | 25350 | 25350 | 25300 | 1527 |
| 326 | 20240219 | 143100 | 8929949400 | 25350 | 25450 | 25450 | 25350 | 1117 |
| 327 | 20240219 | 143000 | 8901597950 | 25450 | 25350 | 25500 | 25350 | 1004 |
| 328 | 20240219 | 142900 | 8876146000 | 25350 | 25350 | 25350 | 25300 | 3183 |
| 329 | 20240219 | 142800 | 8795511300 | 25350 | 25400 | 25450 | 25350 | 6790 |
| 330 | 20240219 | 142700 | 8623184750 | 25400 | 25500 | 25500 | 25400 | 2778 |
| 331 | 20240219 | 142600 | 8552547250 | 25450 | 25500 | 25500 | 25450 | 2134 |
| 332 | 20240219 | 142500 | 8498219950 | 25500 | 25500 | 25550 | 25500 | 762 |
| 333 | 20240219 | 142400 | 8478788900 | 25550 | 25500 | 25550 | 25500 | 61 |
| 334 | 20240219 | 142300 | 8477233350 | 25500 | 25500 | 25500 | 25500 | 20 |
| 335 | 20240219 | 142200 | 8476723350 | 25500 | 25600 | 25600 | 25500 | 1388 |
| 336 | 20240219 | 142100 | 8441275450 | 25600 | 25600 | 25600 | 25600 | 49 |
| 337 | 20240219 | 142000 | 8440021050 | 25600 | 25650 | 25650 | 25600 | 95 |
| 338 | 20240219 | 141900 | 8437587100 | 25650 | 25600 | 25650 | 25600 | 57 |
| 339 | 20240219 | 141800 | 8436125400 | 25600 | 25650 | 25700 | 25600 | 862 |
| 340 | 20240219 | 141700 | 8414012950 | 25700 | 25700 | 25700 | 25650 | 757 |
| 341 | 20240219 | 141600 | 8394560850 | 25650 | 25650 | 25700 | 25650 | 363 |
| 342 | 20240219 | 141500 | 8385249500 | 25600 | 25600 | 25650 | 25600 | 63 |
| 343 | 20240219 | 141400 | 8383636650 | 25600 | 25600 | 25600 | 25550 | 212 |
| 344 | 20240219 | 141300 | 8378209750 | 25600 | 25550 | 25600 | 25550 | 127 |
| 345 | 20240219 | 141200 | 8374963400 | 25550 | 25550 | 25550 | 25550 | 1263 |
| 346 | 20240219 | 141100 | 8342693750 | 25550 | 25550 | 25550 | 25550 | 688 |
| 347 | 20240219 | 141000 | 8325115350 | 25500 | 25550 | 25550 | 25500 | 185 |
| 348 | 20240219 | 140900 | 8320391500 | 25500 | 25550 | 25550 | 25500 | 152 |
| 349 | 20240219 | 140800 | 8316513750 | 25550 | 25500 | 25550 | 25500 | 496 |
| 350 | 20240219 | 140700 | 8303854550 | 25500 | 25500 | 25550 | 25500 | 680 |
| 351 | 20240219 | 140600 | 8286514300 | 25500 | 25500 | 25500 | 25500 | 1 |
| 352 | 20240219 | 140500 | 8286488800 | 25500 | 25500 | 25500 | 25500 | 65 |
| 353 | 20240219 | 140400 | 8284831300 | 25500 | 25500 | 25500 | 25500 | 43 |
| 354 | 20240219 | 140300 | 8283734800 | 25500 | 25450 | 25500 | 25450 | 14 |
| 355 | 20240219 | 140200 | 8283378300 | 25450 | 25450 | 25450 | 25450 | 89 |
| 356 | 20240219 | 140100 | 8281113250 | 25500 | 25400 | 25500 | 25400 | 630 |
| 357 | 20240219 | 140000 | 8265084900 | 25400 | 25450 | 25450 | 25400 | 972 |
| 358 | 20240219 | 135900 | 8240378450 | 25450 | 25450 | 25450 | 25450 | 970 |
| 359 | 20240219 | 135800 | 8215691950 | 25450 | 25450 | 25450 | 25450 | 1 |
| 360 | 20240219 | 135700 | 8215666500 | 25450 | 25450 | 25450 | 25450 | 901 |
| 361 | 20240219 | 135600 | 8192736050 | 25450 | 25450 | 25500 | 25450 | 351 |
| 362 | 20240219 | 135500 | 8183803050 | 25450 | 25450 | 25500 | 25450 | 290 |
| 363 | 20240219 | 135400 | 8176420600 | 25450 | 25450 | 25500 | 25450 | 858 |
| 364 | 20240219 | 135300 | 8154573100 | 25500 | 25500 | 25500 | 25450 | 63 |
| 365 | 20240219 | 135200 | 8152969350 | 25550 | 25600 | 25600 | 25500 | 4851 |
| 366 | 20240219 | 135100 | 8029130000 | 25600 | 25600 | 25600 | 25550 | 383 |
| 367 | 20240219 | 135000 | 8019331600 | 25600 | 25550 | 25600 | 25550 | 295 |
| 368 | 20240219 | 134900 | 8011788550 | 25550 | 25600 | 25600 | 25550 | 137 |
| 369 | 20240219 | 134800 | 8008284200 | 25600 | 25600 | 25600 | 25600 | 147 |
| 370 | 20240219 | 134700 | 8004521000 | 25550 | 25550 | 25550 | 25500 | 544 |
| 371 | 20240219 | 134600 | 7990640150 | 25550 | 25550 | 25550 | 25550 | 526 |
| 372 | 20240219 | 134500 | 7977200850 | 25550 | 25550 | 25550 | 25550 | 172 |
| 373 | 20240219 | 134400 | 7972806250 | 25550 | 25550 | 25550 | 25500 | 164 |
| 374 | 20240219 | 134300 | 7968618700 | 25550 | 25550 | 25550 | 25550 | 75 |
| 375 | 20240219 | 134200 | 7966702450 | 25550 | 25550 | 25550 | 25500 | 22 |
| 376 | 20240219 | 134100 | 7966140650 | 25550 | 25550 | 25550 | 25500 | 701 |
| 377 | 20240219 | 134000 | 7948256350 | 25550 | 25550 | 25550 | 25550 | 156 |
| 378 | 20240219 | 133900 | 7944270550 | 25550 | 25550 | 25550 | 25550 | 720 |
| 379 | 20240219 | 133800 | 7925874550 | 25550 | 25550 | 25600 | 25500 | 174 |
| 380 | 20240219 | 133700 | 7921429300 | 25550 | 25500 | 25550 | 25500 | 909 |
| 381 | 20240219 | 133600 | 7898240200 | 25550 | 25550 | 25550 | 25500 | 107 |
| 382 | 20240219 | 133500 | 7895510300 | 25550 | 25550 | 25550 | 25500 | 39 |
| 383 | 20240219 | 133400 | 7894514150 | 25550 | 25500 | 25550 | 25500 | 1505 |
| 384 | 20240219 | 133300 | 7856121950 | 25500 | 25500 | 25550 | 25500 | 446 |
| 385 | 20240219 | 133200 | 7844740650 | 25500 | 25550 | 25550 | 25500 | 232 |
| 386 | 20240219 | 133100 | 7838823350 | 25550 | 25550 | 25550 | 25500 | 871 |
| 387 | 20240219 | 133000 | 7816584300 | 25550 | 25550 | 25550 | 25550 | 90 |
| 388 | 20240219 | 132900 | 7814284800 | 25550 | 25550 | 25600 | 25550 | 161 |
| 389 | 20240219 | 132800 | 7810170650 | 25550 | 25550 | 25550 | 25550 | 143 |
| 390 | 20240219 | 132700 | 7806517000 | 25550 | 25550 | 25550 | 25550 | 613 |
| 391 | 20240219 | 132600 | 7790854850 | 25600 | 25600 | 25650 | 25600 | 148 |
| 392 | 20240219 | 132500 | 7787062050 | 25650 | 25600 | 25650 | 25600 | 271 |
| 393 | 20240219 | 132400 | 7780117850 | 25600 | 25650 | 25650 | 25600 | 2091 |
| 394 | 20240219 | 132300 | 7726550550 | 25650 | 25600 | 25650 | 25600 | 342 |
| 395 | 20240219 | 132200 | 7717783800 | 25600 | 25600 | 25600 | 25600 | 31 |
| 396 | 20240219 | 132100 | 7716990200 | 25650 | 25650 | 25650 | 25650 | 102 |
| 397 | 20240219 | 132000 | 7714373900 | 25600 | 25550 | 25600 | 25500 | 697 |
| 398 | 20240219 | 131900 | 7696541100 | 25550 | 25550 | 25550 | 25500 | 141 |
| 399 | 20240219 | 131800 | 7692939350 | 25550 | 25550 | 25550 | 25550 | 77 |
| 400 | 20240219 | 131700 | 7690972000 | 25550 | 25550 | 25550 | 25500 | 298 |
| 401 | 20240219 | 131600 | 7683360950 | 25500 | 25550 | 25550 | 25500 | 73 |
| 402 | 20240219 | 131500 | 7681496350 | 25550 | 25550 | 25550 | 25550 | 310 |
| 403 | 20240219 | 131400 | 7673575850 | 25600 | 25600 | 25650 | 25550 | 1382 |
| 404 | 20240219 | 131300 | 7638204800 | 25700 | 25500 | 25700 | 25500 | 815 |
| 405 | 20240219 | 131200 | 7617376100 | 25550 | 25550 | 25550 | 25500 | 185 |
| 406 | 20240219 | 131100 | 7612652600 | 25550 | 25550 | 25550 | 25550 | 3305 |
| 407 | 20240219 | 131000 | 7528209850 | 25550 | 25600 | 25600 | 25550 | 952 |
| 408 | 20240219 | 130900 | 7503839000 | 25600 | 25600 | 25600 | 25600 | 582 |
| 409 | 20240219 | 130800 | 7488939800 | 25600 | 25650 | 25650 | 25600 | 347 |
| 410 | 20240219 | 130700 | 7480043200 | 25650 | 25650 | 25700 | 25650 | 555 |
| 411 | 20240219 | 130600 | 7465806950 | 25650 | 25650 | 25650 | 25650 | 403 |
| 412 | 20240219 | 130500 | 7455470000 | 25650 | 25700 | 25700 | 25650 | 166 |
| 413 | 20240219 | 130400 | 7451204200 | 25650 | 25650 | 25700 | 25600 | 217 |
| 414 | 20240219 | 130300 | 7445644350 | 25650 | 25650 | 25650 | 25650 | 178 |
| 415 | 20240219 | 130200 | 7441078650 | 25650 | 25650 | 25650 | 25650 | 257 |
| 416 | 20240219 | 130100 | 7434486600 | 25700 | 25650 | 25700 | 25650 | 120 |
| 417 | 20240219 | 130000 | 7431408500 | 25700 | 25700 | 25700 | 25600 | 161 |
| 418 | 20240219 | 125900 | 7427285800 | 25700 | 25650 | 25700 | 25600 | 147 |
| 419 | 20240219 | 125800 | 7423521450 | 25700 | 25700 | 25700 | 25650 | 79 |
| 420 | 20240219 | 125700 | 7421494950 | 25650 | 25650 | 25700 | 25650 | 63 |
| 421 | 20240219 | 125600 | 7419878900 | 25700 | 25700 | 25700 | 25650 | 66 |
| 422 | 20240219 | 125500 | 7418185700 | 25650 | 25700 | 25700 | 25650 | 11 |
| 423 | 20240219 | 125400 | 7417903350 | 25650 | 25700 | 25700 | 25600 | 284 |
| 424 | 20240219 | 125300 | 7410618300 | 25700 | 25600 | 25700 | 25600 | 46 |
| 425 | 20240219 | 125200 | 7409438600 | 25650 | 25650 | 25650 | 25600 | 685 |
| 426 | 20240219 | 125100 | 7391888350 | 25650 | 25600 | 25650 | 25600 | 494 |
| 427 | 20240219 | 125000 | 7379241750 | 25600 | 25650 | 25650 | 25600 | 119 |
| 428 | 20240219 | 124900 | 7376189700 | 25650 | 25600 | 25650 | 25600 | 148 |
| 429 | 20240219 | 124800 | 7372400650 | 25600 | 25650 | 25650 | 25600 | 126 |
| 430 | 20240219 | 124700 | 7369172100 | 25650 | 25650 | 25650 | 25600 | 29 |
| 431 | 20240219 | 124600 | 7368428550 | 25650 | 25650 | 25650 | 25650 | 374 |
| 432 | 20240219 | 124500 | 7358835450 | 25650 | 25700 | 25700 | 25650 | 710 |
| 433 | 20240219 | 124400 | 7340623700 | 25650 | 25650 | 25650 | 25650 | 7 |
| 434 | 20240219 | 124300 | 7340444150 | 25650 | 25650 | 25650 | 25650 | 215 |
| 435 | 20240219 | 124200 | 7334929400 | 25650 | 25700 | 25700 | 25650 | 89 |
| 436 | 20240219 | 124100 | 7332646300 | 25700 | 25650 | 25700 | 25650 | 82 |
| 437 | 20240219 | 124000 | 7330542250 | 25650 | 25650 | 25700 | 25650 | 106 |
| 438 | 20240219 | 123900 | 7327822800 | 25650 | 25650 | 25650 | 25650 | 144 |
| 439 | 20240219 | 123800 | 7324129200 | 25650 | 25700 | 25700 | 25650 | 100 |
| 440 | 20240219 | 123700 | 7321563150 | 25650 | 25750 | 25750 | 25650 | 759 |
| 441 | 20240219 | 123600 | 7302081700 | 25750 | 25750 | 25750 | 25750 | 163 |
| 442 | 20240219 | 123500 | 7297884450 | 25700 | 25700 | 25750 | 25700 | 235 |
| 443 | 20240219 | 123400 | 7291842950 | 25700 | 25700 | 25700 | 25700 | 14 |
| 444 | 20240219 | 123300 | 7291483150 | 25700 | 25700 | 25700 | 25700 | 2 |
| 445 | 20240219 | 123200 | 7291431750 | 25700 | 25700 | 25700 | 25650 | 52 |
| 446 | 20240219 | 123100 | 7290095700 | 25700 | 25700 | 25700 | 25650 | 20 |
| 447 | 20240219 | 123000 | 7289581800 | 25700 | 25650 | 25700 | 25650 | 31 |
| 448 | 20240219 | 122900 | 7288786600 | 25650 | 25700 | 25750 | 25650 | 1556 |
| 449 | 20240219 | 122800 | 7248862200 | 25700 | 25700 | 25700 | 25700 | 62 |
| 450 | 20240219 | 122700 | 7247268800 | 25700 | 25700 | 25700 | 25700 | 121 |
| 451 | 20240219 | 122600 | 7244159100 | 25700 | 25650 | 25700 | 25650 | 2 |
| 452 | 20240219 | 122500 | 7244107750 | 25750 | 25700 | 25750 | 25700 | 175 |
| 453 | 20240219 | 122400 | 7239607250 | 25750 | 25700 | 25750 | 25700 | 240 |
| 454 | 20240219 | 122300 | 7233429250 | 25750 | 25650 | 25750 | 25650 | 110 |
| 455 | 20240219 | 122200 | 7230597550 | 25600 | 25650 | 25750 | 25600 | 280 |
| 456 | 20240219 | 122100 | 7223418250 | 25650 | 25650 | 25650 | 25650 | 313 |
| 457 | 20240219 | 122000 | 7215389800 | 25600 | 25700 | 25700 | 25600 | 1232 |
| 458 | 20240219 | 121900 | 7183806550 | 25650 | 25700 | 25750 | 25650 | 2031 |
| 459 | 20240219 | 121800 | 7131690600 | 25750 | 25750 | 25750 | 25700 | 12 |
| 460 | 20240219 | 121700 | 7131381650 | 25750 | 25700 | 25750 | 25700 | 1433 |
| 461 | 20240219 | 121600 | 7094486300 | 25700 | 25700 | 25700 | 25700 | 958 |
| 462 | 20240219 | 121500 | 7069865700 | 25700 | 25750 | 25750 | 25700 | 2937 |
| 463 | 20240219 | 121400 | 6994339350 | 25800 | 25750 | 25800 | 25750 | 102 |
| 464 | 20240219 | 121300 | 6991712050 | 25750 | 25800 | 25800 | 25750 | 66 |
| 465 | 20240219 | 121200 | 6990009800 | 25750 | 25800 | 25850 | 25700 | 2460 |
| 466 | 20240219 | 121100 | 6926615650 | 25800 | 25800 | 25850 | 25800 | 100 |
| 467 | 20240219 | 121000 | 6924034550 | 25850 | 25850 | 25850 | 25850 | 11 |
| 468 | 20240219 | 120900 | 6923750200 | 25850 | 25850 | 25850 | 25800 | 67 |
| 469 | 20240219 | 120800 | 6922021300 | 25800 | 25800 | 25800 | 25750 | 143 |
| 470 | 20240219 | 120700 | 6918332550 | 25800 | 25750 | 25800 | 25750 | 759 |
| 471 | 20240219 | 120600 | 6898779750 | 25800 | 25750 | 25800 | 25750 | 292 |
| 472 | 20240219 | 120500 | 6891257700 | 25800 | 25800 | 25800 | 25800 | 21 |
| 473 | 20240219 | 120400 | 6890715900 | 25800 | 25750 | 25800 | 25750 | 79 |
| 474 | 20240219 | 120300 | 6888680250 | 25750 | 25850 | 25850 | 25750 | 2216 |
| 475 | 20240219 | 120200 | 6831508150 | 25850 | 25850 | 25850 | 25850 | 38 |
| 476 | 20240219 | 120100 | 6830525850 | 25850 | 25800 | 25850 | 25800 | 70 |
| 477 | 20240219 | 120000 | 6828716950 | 25850 | 25900 | 25950 | 25800 | 422 |
| 478 | 20240219 | 115900 | 6817806850 | 25900 | 25900 | 25900 | 25900 | 38 |
| 479 | 20240219 | 115800 | 6816822650 | 25850 | 25850 | 25850 | 25850 | 52 |
| 480 | 20240219 | 115700 | 6815478450 | 25850 | 25850 | 25850 | 25850 | 276 |
| 481 | 20240219 | 115600 | 6808343850 | 25850 | 25850 | 25900 | 25850 | 87 |
| 482 | 20240219 | 115500 | 6806094800 | 25850 | 25850 | 25850 | 25850 | 167 |
| 483 | 20240219 | 115400 | 6801777850 | 25850 | 25850 | 25850 | 25850 | 58 |
| 484 | 20240219 | 115300 | 6800278550 | 25850 | 25850 | 25850 | 25850 | 48 |
| 485 | 20240219 | 115200 | 6799037750 | 25900 | 25950 | 25950 | 25900 | 40 |
| 486 | 20240219 | 115100 | 6798001400 | 25950 | 25850 | 25950 | 25800 | 1027 |
| 487 | 20240219 | 115000 | 6771436600 | 25850 | 25950 | 25950 | 25850 | 69 |
| 488 | 20240219 | 114900 | 6769652850 | 25950 | 25900 | 25950 | 25850 | 2182 |
| 489 | 20240219 | 114800 | 6713245000 | 25900 | 25950 | 25950 | 25900 | 3218 |
| 490 | 20240219 | 114700 | 6629891250 | 25950 | 25950 | 25950 | 25950 | 557 |
| 491 | 20240219 | 114600 | 6615437100 | 25950 | 25950 | 25950 | 25950 | 494 |
| 492 | 20240219 | 114500 | 6602617800 | 26000 | 26000 | 26000 | 25950 | 93 |
| 493 | 20240219 | 114400 | 6600201050 | 26000 | 25950 | 26000 | 25950 | 62 |
| 494 | 20240219 | 114300 | 6598589550 | 25950 | 26000 | 26000 | 25950 | 382 |
| 495 | 20240219 | 114200 | 6588674300 | 26000 | 26000 | 26000 | 25950 | 91 |
| 496 | 20240219 | 114100 | 6586308600 | 26000 | 26000 | 26000 | 25950 | 37 |
| 497 | 20240219 | 114000 | 6585348350 | 25950 | 25950 | 25950 | 25950 | 54 |
| 498 | 20240219 | 113900 | 6583947050 | 25950 | 25900 | 25950 | 25900 | 169 |
| 499 | 20240219 | 113800 | 6579564000 | 25900 | 25950 | 25950 | 25900 | 60 |
| 500 | 20240219 | 113700 | 6578008350 | 25900 | 25950 | 26000 | 25900 | 106 |
| 501 | 20240219 | 113600 | 6575260350 | 25900 | 25950 | 25950 | 25900 | 74 |
| 502 | 20240219 | 113500 | 6573342450 | 25950 | 25950 | 25950 | 25900 | 201 |
| 503 | 20240219 | 113400 | 6568134000 | 25950 | 26000 | 26000 | 25950 | 96 |
| 504 | 20240219 | 113300 | 6565642750 | 26000 | 26000 | 26000 | 26000 | 34 |
| 505 | 20240219 | 113200 | 6564758750 | 26000 | 25950 | 26000 | 25950 | 54 |
| 506 | 20240219 | 113100 | 6563357300 | 25950 | 25950 | 26000 | 25950 | 253 |
| 507 | 20240219 | 113000 | 6556791300 | 25950 | 25950 | 26000 | 25950 | 115 |
| 508 | 20240219 | 112900 | 6553806500 | 26000 | 26000 | 26000 | 25950 | 41 |
| 509 | 20240219 | 112800 | 6552740850 | 25950 | 25950 | 25950 | 25950 | 207 |
| 510 | 20240219 | 112700 | 6547369200 | 25950 | 25950 | 26000 | 25950 | 168 |
| 511 | 20240219 | 112600 | 6543007900 | 25950 | 25950 | 25950 | 25950 | 302 |
| 512 | 20240219 | 112500 | 6535171000 | 26000 | 26000 | 26050 | 25950 | 796 |
| 513 | 20240219 | 112400 | 6514507100 | 26000 | 26050 | 26050 | 26000 | 312 |
| 514 | 20240219 | 112300 | 6506390950 | 26050 | 26100 | 26150 | 26000 | 1251 |
| 515 | 20240219 | 112200 | 6473808450 | 26100 | 26150 | 26150 | 26100 | 42 |
| 516 | 20240219 | 112100 | 6472710500 | 26150 | 26100 | 26150 | 26050 | 860 |
| 517 | 20240219 | 112000 | 6450264550 | 26100 | 26050 | 26100 | 26050 | 36 |
| 518 | 20240219 | 111900 | 6449325000 | 26050 | 26050 | 26100 | 26050 | 262 |
| 519 | 20240219 | 111800 | 6442490900 | 26100 | 26100 | 26100 | 26050 | 95 |
| 520 | 20240219 | 111700 | 6440013300 | 26050 | 26050 | 26050 | 26050 | 815 |
| 521 | 20240219 | 111600 | 6418782550 | 26000 | 26000 | 26000 | 26000 | 35 |
| 522 | 20240219 | 111500 | 6417872550 | 26000 | 26000 | 26050 | 26000 | 1339 |
| 523 | 20240219 | 111400 | 6383058150 | 26000 | 26050 | 26050 | 26000 | 99 |
| 524 | 20240219 | 111300 | 6380481000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 525 | 20240219 | 111200 | 6380481000 | 26000 | 26050 | 26050 | 26000 | 62 |
| 526 | 20240219 | 111100 | 6378866350 | 26050 | 26000 | 26050 | 25950 | 120 |
| 527 | 20240219 | 111000 | 6375750800 | 26000 | 26000 | 26000 | 26000 | 130 |
| 528 | 20240219 | 110900 | 6372370800 | 25950 | 25950 | 25950 | 25950 | 12 |
| 529 | 20240219 | 110800 | 6372059400 | 25950 | 25950 | 25950 | 25950 | 207 |
| 530 | 20240219 | 110700 | 6366687750 | 25950 | 25950 | 25950 | 25900 | 923 |
| 531 | 20240219 | 110600 | 6342736200 | 26000 | 26000 | 26000 | 26000 | 2 |
| 532 | 20240219 | 110500 | 6342684200 | 25950 | 25950 | 25950 | 25950 | 81 |
| 533 | 20240219 | 110400 | 6340582250 | 25950 | 25900 | 25950 | 25900 | 145 |
| 534 | 20240219 | 110300 | 6336824800 | 26050 | 25950 | 26050 | 25900 | 1048 |
| 535 | 20240219 | 110200 | 6309628900 | 25950 | 25900 | 25950 | 25900 | 639 |
| 536 | 20240219 | 110100 | 6293078650 | 25900 | 25900 | 25950 | 25900 | 1482 |
| 537 | 20240219 | 110000 | 6254693200 | 25900 | 25900 | 25950 | 25900 | 557 |
| 538 | 20240219 | 105900 | 6240254300 | 25900 | 26000 | 26000 | 25900 | 1576 |
| 539 | 20240219 | 105800 | 6199355650 | 25950 | 25950 | 25950 | 25950 | 128 |
| 540 | 20240219 | 105700 | 6196034050 | 25950 | 25950 | 25950 | 25950 | 58 |
| 541 | 20240219 | 105600 | 6194528950 | 26000 | 26050 | 26050 | 25950 | 1873 |
| 542 | 20240219 | 105500 | 6145873200 | 26000 | 26000 | 26000 | 25950 | 312 |
| 543 | 20240219 | 105400 | 6137761700 | 25950 | 25950 | 26000 | 25950 | 189 |
| 544 | 20240219 | 105300 | 6132857100 | 25950 | 26000 | 26000 | 25950 | 872 |
| 545 | 20240219 | 105200 | 6110207500 | 26000 | 26100 | 26100 | 26000 | 523 |
| 546 | 20240219 | 105100 | 6096608100 | 26050 | 26050 | 26100 | 26050 | 299 |
| 547 | 20240219 | 105000 | 6088818950 | 26100 | 26050 | 26100 | 26050 | 101 |
| 548 | 20240219 | 104900 | 6086186200 | 26050 | 26100 | 26100 | 26050 | 277 |
| 549 | 20240219 | 104800 | 6078968700 | 26050 | 26050 | 26050 | 26050 | 269 |
| 550 | 20240219 | 104700 | 6071961250 | 26000 | 25950 | 26000 | 25950 | 930 |
| 551 | 20240219 | 104600 | 6047791250 | 25950 | 26000 | 26000 | 25950 | 248 |
| 552 | 20240219 | 104500 | 6041344700 | 26050 | 26000 | 26050 | 26000 | 705 |
| 553 | 20240219 | 104400 | 6023011750 | 26000 | 26050 | 26050 | 26000 | 99 |
| 554 | 20240219 | 104300 | 6020433150 | 26100 | 26050 | 26100 | 26050 | 76 |
| 555 | 20240219 | 104200 | 6018450400 | 26050 | 26100 | 26150 | 26050 | 365 |
| 556 | 20240219 | 104100 | 6008920700 | 26100 | 26150 | 26150 | 26100 | 114 |
| 557 | 20240219 | 104000 | 6005940650 | 26150 | 26100 | 26150 | 26100 | 113 |
| 558 | 20240219 | 103900 | 6002986700 | 26150 | 26150 | 26150 | 26100 | 120 |
| 559 | 20240219 | 103800 | 5999849250 | 26050 | 26050 | 26150 | 26000 | 110 |
| 560 | 20240219 | 103700 | 5996980650 | 26000 | 26150 | 26150 | 26000 | 138 |
| 561 | 20240219 | 103600 | 5993372450 | 26000 | 26100 | 26150 | 25950 | 731 |
| 562 | 20240219 | 103500 | 5974365650 | 26100 | 25950 | 26100 | 25950 | 194 |
| 563 | 20240219 | 103400 | 5969318950 | 25950 | 26000 | 26050 | 25950 | 418 |
| 564 | 20240219 | 103300 | 5958458100 | 26000 | 25950 | 26000 | 25950 | 343 |
| 565 | 20240219 | 103200 | 5949541600 | 26000 | 25950 | 26000 | 25950 | 140 |
| 566 | 20240219 | 103100 | 5945902000 | 25950 | 26000 | 26000 | 25950 | 1837 |
| 567 | 20240219 | 103000 | 5898140100 | 26050 | 26100 | 26100 | 26050 | 111 |
| 568 | 20240219 | 102900 | 5895243550 | 26100 | 26050 | 26150 | 26000 | 292 |
| 569 | 20240219 | 102800 | 5887640550 | 26000 | 26100 | 26150 | 26000 | 628 |
| 570 | 20240219 | 102700 | 5871253700 | 26100 | 26050 | 26150 | 26000 | 668 |
| 571 | 20240219 | 102600 | 5853842200 | 26050 | 26050 | 26150 | 26050 | 333 |
| 572 | 20240219 | 102500 | 5845153500 | 26100 | 26100 | 26100 | 26050 | 487 |
| 573 | 20240219 | 102400 | 5832462600 | 26100 | 26150 | 26200 | 26050 | 115 |
| 574 | 20240219 | 102300 | 5829455950 | 26200 | 26100 | 26200 | 26100 | 163 |
| 575 | 20240219 | 102200 | 5825194550 | 26100 | 26150 | 26200 | 26050 | 148 |
| 576 | 20240219 | 102100 | 5821328850 | 26100 | 26100 | 26150 | 26050 | 404 |
| 577 | 20240219 | 102000 | 5810796850 | 26050 | 26050 | 26150 | 26050 | 204 |
| 578 | 20240219 | 101900 | 5805474400 | 26050 | 26200 | 26200 | 26050 | 509 |
| 579 | 20240219 | 101800 | 5792201550 | 26100 | 26200 | 26200 | 26100 | 434 |
| 580 | 20240219 | 101700 | 5780849650 | 26100 | 26200 | 26200 | 26100 | 94 |
| 581 | 20240219 | 101600 | 5778390350 | 26100 | 26200 | 26200 | 26100 | 363 |
| 582 | 20240219 | 101500 | 5768910050 | 26100 | 26150 | 26150 | 26100 | 135 |
| 583 | 20240219 | 101400 | 5765382650 | 26100 | 26150 | 26150 | 26100 | 128 |
| 584 | 20240219 | 101300 | 5762038700 | 26150 | 26150 | 26150 | 26100 | 222 |
| 585 | 20240219 | 101200 | 5756233550 | 26150 | 26150 | 26200 | 26100 | 386 |
| 586 | 20240219 | 101100 | 5746152800 | 26100 | 26150 | 26200 | 26100 | 70 |
| 587 | 20240219 | 101000 | 5744321100 | 26150 | 26200 | 26200 | 26100 | 143 |
| 588 | 20240219 | 100900 | 5740580600 | 26150 | 26150 | 26200 | 26150 | 298 |
| 589 | 20240219 | 100800 | 5732785950 | 26150 | 26150 | 26150 | 26150 | 166 |
| 590 | 20240219 | 100700 | 5728445050 | 26200 | 26200 | 26200 | 26150 | 251 |
| 591 | 20240219 | 100600 | 5721876250 | 26200 | 26150 | 26200 | 26150 | 305 |
| 592 | 20240219 | 100500 | 5713891800 | 26100 | 26050 | 26200 | 26000 | 2526 |
| 593 | 20240219 | 100400 | 5648046500 | 26050 | 26100 | 26150 | 26050 | 2493 |
| 594 | 20240219 | 100300 | 5583012500 | 26150 | 26150 | 26150 | 26100 | 628 |
| 595 | 20240219 | 100200 | 5566614300 | 26150 | 26200 | 26200 | 26150 | 399 |
| 596 | 20240219 | 100100 | 5556171400 | 26200 | 26200 | 26200 | 26150 | 1705 |
| 597 | 20240219 | 100000 | 5511539250 | 26200 | 26200 | 26250 | 26150 | 1300 |
| 598 | 20240219 | 095900 | 5477514800 | 26250 | 26300 | 26300 | 26200 | 807 |
| 599 | 20240219 | 095800 | 5456353750 | 26200 | 26250 | 26250 | 26200 | 180 |
| 600 | 20240219 | 095700 | 5451628900 | 26200 | 26250 | 26300 | 26200 | 1430 |
| 601 | 20240219 | 095600 | 5414135550 | 26300 | 26350 | 26350 | 26250 | 1440 |
| 602 | 20240219 | 095500 | 5376285050 | 26350 | 26250 | 26400 | 26250 | 3551 |
| 603 | 20240219 | 095400 | 5282822650 | 26300 | 26300 | 26350 | 26250 | 1272 |
| 604 | 20240219 | 095300 | 5249384350 | 26350 | 26300 | 26350 | 26250 | 703 |
| 605 | 20240219 | 095200 | 5230893050 | 26300 | 26300 | 26350 | 26250 | 2078 |
| 606 | 20240219 | 095100 | 5176243650 | 26250 | 26150 | 26300 | 26150 | 2201 |
| 607 | 20240219 | 095000 | 5118535750 | 26200 | 26200 | 26200 | 26050 | 2785 |
| 608 | 20240219 | 094900 | 5045808850 | 26200 | 26100 | 26250 | 26100 | 956 |
| 609 | 20240219 | 094800 | 5020760800 | 26100 | 26000 | 26200 | 26000 | 3277 |
| 610 | 20240219 | 094700 | 4935300400 | 26050 | 25900 | 26050 | 25900 | 1898 |
| 611 | 20240219 | 094600 | 4885990000 | 25900 | 25850 | 26000 | 25850 | 1112 |
| 612 | 20240219 | 094500 | 4857174450 | 25900 | 25800 | 25900 | 25800 | 2035 |
| 613 | 20240219 | 094400 | 4804569800 | 25750 | 25650 | 25800 | 25650 | 1471 |
| 614 | 20240219 | 094300 | 4766637950 | 25650 | 25700 | 25750 | 25600 | 1303 |
| 615 | 20240219 | 094200 | 4733119250 | 25700 | 25700 | 25750 | 25550 | 1674 |
| 616 | 20240219 | 094100 | 4690164650 | 25650 | 25600 | 25750 | 25550 | 3910 |
| 617 | 20240219 | 094000 | 4589833850 | 25600 | 25600 | 25600 | 25550 | 267 |
| 618 | 20240219 | 093900 | 4583002150 | 25600 | 25550 | 25600 | 25450 | 4160 |
| 619 | 20240219 | 093800 | 4476966550 | 25600 | 25600 | 25600 | 25500 | 1480 |
| 620 | 20240219 | 093700 | 4439142350 | 25600 | 25650 | 25650 | 25550 | 5078 |
| 621 | 20240219 | 093600 | 4309256500 | 25600 | 25600 | 25650 | 25600 | 591 |
| 622 | 20240219 | 093500 | 4294113950 | 25650 | 25650 | 25650 | 25600 | 479 |
| 623 | 20240219 | 093400 | 4281847950 | 25650 | 25500 | 25700 | 25500 | 1422 |
| 624 | 20240219 | 093300 | 4245514350 | 25450 | 25550 | 25600 | 25400 | 5320 |
| 625 | 20240219 | 093200 | 4110010900 | 25550 | 25600 | 25700 | 25550 | 1803 |
| 626 | 20240219 | 093100 | 4063839500 | 25600 | 25700 | 25700 | 25600 | 1395 |
| 627 | 20240219 | 093000 | 4028062650 | 25700 | 25600 | 25700 | 25450 | 8974 |
| 628 | 20240219 | 092900 | 3798874050 | 25550 | 25800 | 25850 | 25500 | 9341 |
| 629 | 20240219 | 092800 | 3559289050 | 25850 | 26000 | 26000 | 25800 | 7205 |
| 630 | 20240219 | 092700 | 3372792750 | 26000 | 26000 | 26000 | 25950 | 601 |
| 631 | 20240219 | 092600 | 3357186750 | 26000 | 26050 | 26050 | 26000 | 2208 |
| 632 | 20240219 | 092500 | 3299755900 | 26050 | 26100 | 26150 | 26050 | 451 |
| 633 | 20240219 | 092400 | 3287983050 | 26050 | 26000 | 26150 | 26000 | 202 |
| 634 | 20240219 | 092300 | 3282718150 | 26000 | 25900 | 26100 | 25900 | 1459 |
| 635 | 20240219 | 092200 | 3244875300 | 25950 | 25950 | 25950 | 25900 | 1931 |
| 636 | 20240219 | 092100 | 3194798800 | 25950 | 25900 | 25950 | 25850 | 3134 |
| 637 | 20240219 | 092000 | 3113660600 | 25950 | 26000 | 26000 | 25900 | 1368 |
| 638 | 20240219 | 091900 | 3078198000 | 26000 | 26100 | 26150 | 25800 | 9077 |
| 639 | 20240219 | 091800 | 2842668500 | 26100 | 26200 | 26250 | 26100 | 1303 |
| 640 | 20240219 | 091700 | 2808647000 | 26200 | 26250 | 26300 | 26100 | 3626 |
| 641 | 20240219 | 091600 | 2713713250 | 26200 | 26350 | 26500 | 26200 | 2938 |
| 642 | 20240219 | 091500 | 2636314800 | 26350 | 26400 | 26400 | 26300 | 1022 |
| 643 | 20240219 | 091400 | 2609392500 | 26400 | 26250 | 26400 | 26250 | 963 |
| 644 | 20240219 | 091300 | 2584072750 | 26250 | 26150 | 26250 | 26100 | 2152 |
| 645 | 20240219 | 091200 | 2527722600 | 26150 | 26100 | 26250 | 26100 | 1886 |
| 646 | 20240219 | 091100 | 2478411450 | 26050 | 26100 | 26150 | 26050 | 2783 |
| 647 | 20240219 | 091000 | 2405784350 | 26100 | 26200 | 26200 | 26100 | 3575 |
| 648 | 20240219 | 090900 | 2312276900 | 26150 | 26200 | 26300 | 26050 | 6392 |
| 649 | 20240219 | 090800 | 2145206600 | 26200 | 26300 | 26350 | 26100 | 3851 |
| 650 | 20240219 | 090700 | 2044316750 | 26300 | 26450 | 26500 | 26300 | 4568 |
| 651 | 20240219 | 090600 | 1923853250 | 26450 | 26500 | 26550 | 26450 | 3500 |
| 652 | 20240219 | 090500 | 1831205050 | 26500 | 26500 | 26550 | 26400 | 2995 |
| 653 | 20240219 | 090400 | 1751923650 | 26450 | 26550 | 26600 | 26400 | 5347 |
| 654 | 20240219 | 090300 | 1610498750 | 26550 | 26650 | 26750 | 26550 | 2435 |
| 655 | 20240219 | 090200 | 1545705550 | 26700 | 26950 | 27000 | 26550 | 13177 |
| 656 | 20240219 | 090100 | 1192684350 | 27000 | 27350 | 27450 | 26850 | 15289 |
| 657 | 20240219 | 090000 | 778704250 | 27350 | 27200 | 27500 | 26400 | 27898 |