36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 202900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 1200 |
| 3 | 20240219 | 202800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 4 | 20240219 | 202700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 5 | 20240219 | 202600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 6 | 20240219 | 202500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 7 | 20240219 | 202400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 8 | 20240219 | 202300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 9 | 20240219 | 202200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 10 | 20240219 | 202100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 11 | 20240219 | 202000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 12 | 20240219 | 201900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 13 | 20240219 | 201800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 14 | 20240219 | 201700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 15 | 20240219 | 201600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 16 | 20240219 | 201500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 17 | 20240219 | 201400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 18 | 20240219 | 201300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 19 | 20240219 | 201200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 20 | 20240219 | 201100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 21 | 20240219 | 201000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 22 | 20240219 | 200900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 23 | 20240219 | 200800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 24 | 20240219 | 200700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 25 | 20240219 | 200600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 26 | 20240219 | 200500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 27 | 20240219 | 200400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 28 | 20240219 | 200300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 29 | 20240219 | 200200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 30 | 20240219 | 200100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 31 | 20240219 | 200000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 32 | 20240219 | 195900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 1200 |
| 33 | 20240219 | 195800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 34 | 20240219 | 195700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 35 | 20240219 | 195600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 36 | 20240219 | 195500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 37 | 20240219 | 195400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 38 | 20240219 | 195300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 39 | 20240219 | 195200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 40 | 20240219 | 195100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 41 | 20240219 | 195000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 42 | 20240219 | 194900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 43 | 20240219 | 194800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 44 | 20240219 | 194700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 45 | 20240219 | 194600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 46 | 20240219 | 194500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 47 | 20240219 | 194400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 48 | 20240219 | 194300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 49 | 20240219 | 194200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 50 | 20240219 | 194100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 51 | 20240219 | 194000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 52 | 20240219 | 193900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 53 | 20240219 | 193800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 54 | 20240219 | 193700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 55 | 20240219 | 193600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 56 | 20240219 | 193500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 57 | 20240219 | 193400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 58 | 20240219 | 193300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 59 | 20240219 | 193200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 60 | 20240219 | 193100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 61 | 20240219 | 193000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 62 | 20240219 | 192900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 1200 |
| 63 | 20240219 | 192800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 64 | 20240219 | 192700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 65 | 20240219 | 192600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 66 | 20240219 | 192500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 67 | 20240219 | 192400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 68 | 20240219 | 192300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 69 | 20240219 | 192200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 70 | 20240219 | 192100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 71 | 20240219 | 192000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 72 | 20240219 | 191900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 73 | 20240219 | 191800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 74 | 20240219 | 191700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 75 | 20240219 | 191600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 76 | 20240219 | 191500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 77 | 20240219 | 191400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 78 | 20240219 | 191300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 79 | 20240219 | 191200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 80 | 20240219 | 191100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 81 | 20240219 | 191000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 82 | 20240219 | 190900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 83 | 20240219 | 190800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 84 | 20240219 | 190700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 85 | 20240219 | 190600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 86 | 20240219 | 190500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 87 | 20240219 | 190400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 88 | 20240219 | 190300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 89 | 20240219 | 190200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 90 | 20240219 | 190100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 91 | 20240219 | 190000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 92 | 20240219 | 185900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 1200 |
| 93 | 20240219 | 185800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 94 | 20240219 | 185700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 95 | 20240219 | 185600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 96 | 20240219 | 185500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 97 | 20240219 | 185400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 98 | 20240219 | 185300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 99 | 20240219 | 185200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 100 | 20240219 | 185100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 101 | 20240219 | 185000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 102 | 20240219 | 184900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 103 | 20240219 | 184800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 104 | 20240219 | 184700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 105 | 20240219 | 184600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 106 | 20240219 | 184500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 107 | 20240219 | 184400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 108 | 20240219 | 184300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 109 | 20240219 | 184200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 110 | 20240219 | 184100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 111 | 20240219 | 184000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 112 | 20240219 | 183900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 113 | 20240219 | 183800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 114 | 20240219 | 183700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 115 | 20240219 | 183600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 116 | 20240219 | 183500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 117 | 20240219 | 183400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 118 | 20240219 | 183300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 119 | 20240219 | 183200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 120 | 20240219 | 183100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 121 | 20240219 | 183000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 122 | 20240219 | 182900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 1200 |
| 123 | 20240219 | 182800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 124 | 20240219 | 182700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 125 | 20240219 | 182600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 126 | 20240219 | 182500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 127 | 20240219 | 182400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 128 | 20240219 | 182300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 129 | 20240219 | 182200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 130 | 20240219 | 182100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 131 | 20240219 | 182000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 132 | 20240219 | 181900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 133 | 20240219 | 181800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 134 | 20240219 | 181700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 135 | 20240219 | 181600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 136 | 20240219 | 181500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 137 | 20240219 | 181400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 138 | 20240219 | 181300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 139 | 20240219 | 181200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 140 | 20240219 | 181100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 141 | 20240219 | 181000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 142 | 20240219 | 180900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 143 | 20240219 | 180800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 144 | 20240219 | 180700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 145 | 20240219 | 180600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 146 | 20240219 | 180500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 147 | 20240219 | 180400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 148 | 20240219 | 180300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 149 | 20240219 | 180200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 150 | 20240219 | 180100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 151 | 20240219 | 180000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 152 | 20240219 | 175900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 1200 |
| 153 | 20240219 | 175800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 154 | 20240219 | 175700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 155 | 20240219 | 175600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 156 | 20240219 | 175500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 157 | 20240219 | 175400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 158 | 20240219 | 175300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 159 | 20240219 | 175200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 160 | 20240219 | 175100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 161 | 20240219 | 175000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 162 | 20240219 | 174900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 163 | 20240219 | 174800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 164 | 20240219 | 174700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 165 | 20240219 | 174600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 166 | 20240219 | 174500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 167 | 20240219 | 174400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 168 | 20240219 | 174300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 169 | 20240219 | 174200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 170 | 20240219 | 174100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 171 | 20240219 | 174000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 172 | 20240219 | 173900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 173 | 20240219 | 173800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 174 | 20240219 | 173700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 175 | 20240219 | 173600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 176 | 20240219 | 173500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 177 | 20240219 | 173400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 178 | 20240219 | 173300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 179 | 20240219 | 173200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 180 | 20240219 | 173100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 181 | 20240219 | 173000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 182 | 20240219 | 172900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 1200 |
| 183 | 20240219 | 172800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 184 | 20240219 | 172700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 185 | 20240219 | 172600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 186 | 20240219 | 172500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 187 | 20240219 | 172400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 188 | 20240219 | 172300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 189 | 20240219 | 172200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 190 | 20240219 | 172100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 191 | 20240219 | 172000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 192 | 20240219 | 171900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 193 | 20240219 | 171800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 194 | 20240219 | 171700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 195 | 20240219 | 171600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 196 | 20240219 | 171500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 197 | 20240219 | 171400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 198 | 20240219 | 171300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 199 | 20240219 | 171200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 200 | 20240219 | 171100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 201 | 20240219 | 171000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 202 | 20240219 | 170900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 203 | 20240219 | 170800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 204 | 20240219 | 170700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 205 | 20240219 | 170600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 206 | 20240219 | 170500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 207 | 20240219 | 170400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 208 | 20240219 | 170300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 209 | 20240219 | 170200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 210 | 20240219 | 170100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 211 | 20240219 | 170000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 212 | 20240219 | 165900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 1200 |
| 213 | 20240219 | 165800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 214 | 20240219 | 165700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 215 | 20240219 | 165600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 216 | 20240219 | 165500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 217 | 20240219 | 165400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 218 | 20240219 | 165300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 219 | 20240219 | 165200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 220 | 20240219 | 165100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 221 | 20240219 | 165000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 222 | 20240219 | 164900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 223 | 20240219 | 164800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 224 | 20240219 | 164700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 225 | 20240219 | 164600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 226 | 20240219 | 164500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 227 | 20240219 | 164400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 228 | 20240219 | 164300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 229 | 20240219 | 164200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 230 | 20240219 | 164100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 231 | 20240219 | 164000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 232 | 20240219 | 163900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 233 | 20240219 | 163800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 234 | 20240219 | 163700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 235 | 20240219 | 163600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 236 | 20240219 | 163500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 237 | 20240219 | 163400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 238 | 20240219 | 163300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 239 | 20240219 | 163200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 240 | 20240219 | 163100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 241 | 20240219 | 163000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 242 | 20240219 | 162900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 1200 |
| 243 | 20240219 | 162800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 244 | 20240219 | 162700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 245 | 20240219 | 162600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 246 | 20240219 | 162500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 247 | 20240219 | 162400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 248 | 20240219 | 162300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 249 | 20240219 | 162200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 250 | 20240219 | 162100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 251 | 20240219 | 162000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 252 | 20240219 | 161900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 253 | 20240219 | 161800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 254 | 20240219 | 161700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 255 | 20240219 | 161600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 256 | 20240219 | 161500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 257 | 20240219 | 161400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 258 | 20240219 | 161300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 259 | 20240219 | 161200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 260 | 20240219 | 161100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 261 | 20240219 | 161000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 262 | 20240219 | 160900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 263 | 20240219 | 160800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 264 | 20240219 | 160700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 265 | 20240219 | 160600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 266 | 20240219 | 160500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 267 | 20240219 | 160400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 268 | 20240219 | 160300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 269 | 20240219 | 160200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 270 | 20240219 | 160100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 271 | 20240219 | 160000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 272 | 20240219 | 155900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 1200 |
| 273 | 20240219 | 155800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 274 | 20240219 | 155700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 275 | 20240219 | 155600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 276 | 20240219 | 155500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 277 | 20240219 | 155400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 278 | 20240219 | 155300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 279 | 20240219 | 155200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 280 | 20240219 | 155100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 281 | 20240219 | 155000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 282 | 20240219 | 154900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 283 | 20240219 | 154800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 284 | 20240219 | 154700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 285 | 20240219 | 154600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 286 | 20240219 | 154500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 287 | 20240219 | 154400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 288 | 20240219 | 154300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 289 | 20240219 | 154200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 290 | 20240219 | 154100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 291 | 20240219 | 154000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 292 | 20240219 | 153900 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 293 | 20240219 | 153800 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 294 | 20240219 | 153700 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 295 | 20240219 | 153600 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 296 | 20240219 | 153500 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 297 | 20240219 | 153400 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 298 | 20240219 | 153300 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 299 | 20240219 | 153200 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 300 | 20240219 | 153100 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 0 |
| 301 | 20240219 | 153000 | 2237112520 | 19630 | 19630 | 19630 | 19630 | 1200 |
| 302 | 20240219 | 152900 | 2213556520 | 19750 | 19750 | 19750 | 19750 | 0 |
| 303 | 20240219 | 152800 | 2213556520 | 19750 | 19750 | 19750 | 19750 | 0 |
| 304 | 20240219 | 152700 | 2213556520 | 19750 | 19750 | 19750 | 19750 | 0 |
| 305 | 20240219 | 152600 | 2213556520 | 19750 | 19750 | 19750 | 19750 | 0 |
| 306 | 20240219 | 152500 | 2213556520 | 19750 | 19750 | 19750 | 19750 | 0 |
| 307 | 20240219 | 152400 | 2213556520 | 19750 | 19750 | 19750 | 19750 | 0 |
| 308 | 20240219 | 152300 | 2213556520 | 19750 | 19750 | 19750 | 19750 | 0 |
| 309 | 20240219 | 152200 | 2213556520 | 19750 | 19750 | 19750 | 19750 | 0 |
| 310 | 20240219 | 152100 | 2213556520 | 19750 | 19750 | 19750 | 19750 | 0 |
| 311 | 20240219 | 152000 | 2213556520 | 19750 | 19750 | 19750 | 19750 | 0 |
| 312 | 20240219 | 151900 | 2213556520 | 19750 | 19720 | 19750 | 19570 | 388 |
| 313 | 20240219 | 151800 | 2205948970 | 19590 | 19760 | 19760 | 19590 | 210 |
| 314 | 20240219 | 151700 | 2201827690 | 19590 | 19780 | 19790 | 19590 | 337 |
| 315 | 20240219 | 151600 | 2195174310 | 19780 | 19740 | 19790 | 19740 | 942 |
| 316 | 20240219 | 151500 | 2176542600 | 19790 | 19800 | 19810 | 19760 | 820 |
| 317 | 20240219 | 151400 | 2160312610 | 19790 | 19750 | 19790 | 19740 | 160 |
| 318 | 20240219 | 151300 | 2157149400 | 19770 | 19750 | 19770 | 19700 | 207 |
| 319 | 20240219 | 151200 | 2153060950 | 19750 | 19760 | 19760 | 19700 | 294 |
| 320 | 20240219 | 151100 | 2147254470 | 19660 | 19750 | 19760 | 19650 | 169 |
| 321 | 20240219 | 151000 | 2143919000 | 19750 | 19770 | 19770 | 19640 | 580 |
| 322 | 20240219 | 150900 | 2132476390 | 19780 | 19660 | 19790 | 19660 | 229 |
| 323 | 20240219 | 150800 | 2127954700 | 19660 | 19630 | 19730 | 19630 | 2505 |
| 324 | 20240219 | 150700 | 2078676550 | 19630 | 19630 | 19650 | 19630 | 226 |
| 325 | 20240219 | 150600 | 2074239790 | 19630 | 19590 | 19640 | 19590 | 298 |
| 326 | 20240219 | 150500 | 2068397120 | 19590 | 19580 | 19590 | 19580 | 289 |
| 327 | 20240219 | 150400 | 2062737020 | 19580 | 19570 | 19580 | 19560 | 344 |
| 328 | 20240219 | 150300 | 2056006350 | 19580 | 19570 | 19580 | 19560 | 171 |
| 329 | 20240219 | 150200 | 2052659660 | 19590 | 19620 | 19620 | 19590 | 309 |
| 330 | 20240219 | 150100 | 2046600570 | 19650 | 19660 | 19700 | 19650 | 513 |
| 331 | 20240219 | 150000 | 2036514140 | 19720 | 19590 | 19760 | 19560 | 248 |
| 332 | 20240219 | 145900 | 2031647610 | 19660 | 19720 | 19720 | 19590 | 485 |
| 333 | 20240219 | 145800 | 2022128330 | 19720 | 19720 | 19720 | 19720 | 170 |
| 334 | 20240219 | 145700 | 2018775930 | 19770 | 19720 | 19770 | 19710 | 364 |
| 335 | 20240219 | 145600 | 2011590840 | 19760 | 19720 | 19760 | 19700 | 283 |
| 336 | 20240219 | 145500 | 2006007500 | 19720 | 19730 | 19740 | 19680 | 272 |
| 337 | 20240219 | 145400 | 2000645420 | 19740 | 19750 | 19750 | 19710 | 225 |
| 338 | 20240219 | 145300 | 1996206510 | 19760 | 19760 | 19760 | 19730 | 280 |
| 339 | 20240219 | 145200 | 1990675670 | 19760 | 19790 | 19790 | 19750 | 315 |
| 340 | 20240219 | 145100 | 1984449720 | 19790 | 19820 | 19820 | 19790 | 287 |
| 341 | 20240219 | 145000 | 1978765580 | 19800 | 19840 | 19840 | 19780 | 197 |
| 342 | 20240219 | 144900 | 1974862100 | 19850 | 19860 | 19860 | 19830 | 312 |
| 343 | 20240219 | 144800 | 1968668580 | 19870 | 19780 | 19870 | 19770 | 451 |
| 344 | 20240219 | 144700 | 1959737700 | 19760 | 19730 | 19770 | 19680 | 285 |
| 345 | 20240219 | 144600 | 1954113540 | 19800 | 19620 | 19800 | 19620 | 347 |
| 346 | 20240219 | 144500 | 1947282580 | 19660 | 19540 | 19660 | 19540 | 878 |
| 347 | 20240219 | 144400 | 1930072280 | 19540 | 19520 | 19540 | 19510 | 349 |
| 348 | 20240219 | 144300 | 1923258270 | 19510 | 19510 | 19520 | 19510 | 327 |
| 349 | 20240219 | 144200 | 1916877850 | 19510 | 19510 | 19520 | 19510 | 193 |
| 350 | 20240219 | 144100 | 1913111940 | 19520 | 19530 | 19530 | 19520 | 151 |
| 351 | 20240219 | 144000 | 1910163610 | 19530 | 19550 | 19550 | 19530 | 181 |
| 352 | 20240219 | 143900 | 1906625540 | 19550 | 19550 | 19560 | 19550 | 206 |
| 353 | 20240219 | 143800 | 1902598230 | 19550 | 19570 | 19570 | 19550 | 259 |
| 354 | 20240219 | 143700 | 1897533510 | 19570 | 19580 | 19590 | 19570 | 131 |
| 355 | 20240219 | 143600 | 1894968950 | 19570 | 19610 | 19610 | 19570 | 141 |
| 356 | 20240219 | 143500 | 1892208090 | 19600 | 19590 | 19600 | 19580 | 202 |
| 357 | 20240219 | 143400 | 1888251730 | 19580 | 19600 | 19640 | 19580 | 294 |
| 358 | 20240219 | 143300 | 1882490100 | 19600 | 19590 | 19600 | 19570 | 240 |
| 359 | 20240219 | 143200 | 1877791990 | 19570 | 19570 | 19580 | 19570 | 357 |
| 360 | 20240219 | 143100 | 1870804630 | 19570 | 19580 | 19580 | 19570 | 77 |
| 361 | 20240219 | 143000 | 1869297110 | 19580 | 19560 | 19610 | 19540 | 372 |
| 362 | 20240219 | 142900 | 1862020690 | 19560 | 19550 | 19560 | 19550 | 181 |
| 363 | 20240219 | 142800 | 1858481800 | 19550 | 19550 | 19550 | 19550 | 291 |
| 364 | 20240219 | 142700 | 1852792750 | 19550 | 19520 | 19560 | 19520 | 357 |
| 365 | 20240219 | 142600 | 1845818230 | 19520 | 19520 | 19530 | 19520 | 281 |
| 366 | 20240219 | 142500 | 1840332740 | 19520 | 19530 | 19530 | 19520 | 287 |
| 367 | 20240219 | 142400 | 1834730180 | 19540 | 19510 | 19540 | 19510 | 280 |
| 368 | 20240219 | 142300 | 1829265980 | 19510 | 19530 | 19530 | 19510 | 308 |
| 369 | 20240219 | 142200 | 1823254430 | 19520 | 19520 | 19520 | 19520 | 152 |
| 370 | 20240219 | 142100 | 1820287390 | 19520 | 19520 | 19520 | 19510 | 472 |
| 371 | 20240219 | 142000 | 1811078310 | 19510 | 19520 | 19520 | 19510 | 219 |
| 372 | 20240219 | 141900 | 1806805440 | 19520 | 19500 | 19520 | 19500 | 526 |
| 373 | 20240219 | 141800 | 1796547100 | 19510 | 19510 | 19510 | 19500 | 201 |
| 374 | 20240219 | 141700 | 1792626220 | 19510 | 19520 | 19520 | 19510 | 218 |
| 375 | 20240219 | 141600 | 1788372260 | 19520 | 19520 | 19520 | 19510 | 249 |
| 376 | 20240219 | 141500 | 1783513640 | 19520 | 19530 | 19530 | 19510 | 173 |
| 377 | 20240219 | 141400 | 1780136140 | 19530 | 19520 | 19530 | 19510 | 177 |
| 378 | 20240219 | 141300 | 1776682160 | 19510 | 19510 | 19530 | 19510 | 421 |
| 379 | 20240219 | 141200 | 1768465670 | 19510 | 19500 | 19510 | 19500 | 201 |
| 380 | 20240219 | 141100 | 1764545850 | 19510 | 19500 | 19510 | 19500 | 223 |
| 381 | 20240219 | 141000 | 1760197080 | 19500 | 19520 | 19520 | 19500 | 264 |
| 382 | 20240219 | 140900 | 1755047660 | 19510 | 19520 | 19530 | 19510 | 295 |
| 383 | 20240219 | 140800 | 1749291200 | 19510 | 19530 | 19530 | 19510 | 348 |
| 384 | 20240219 | 140700 | 1742499520 | 19530 | 19550 | 19560 | 19530 | 662 |
| 385 | 20240219 | 140600 | 1729561590 | 19550 | 19570 | 19570 | 19550 | 1087 |
| 386 | 20240219 | 140500 | 1708304630 | 19560 | 19570 | 19570 | 19560 | 92 |
| 387 | 20240219 | 140400 | 1706504810 | 19580 | 19570 | 19580 | 19570 | 313 |
| 388 | 20240219 | 140300 | 1700378770 | 19580 | 19580 | 19580 | 19570 | 170 |
| 389 | 20240219 | 140200 | 1697051850 | 19590 | 19580 | 19590 | 19580 | 353 |
| 390 | 20240219 | 140100 | 1690139740 | 19590 | 19600 | 19600 | 19590 | 146 |
| 391 | 20240219 | 140000 | 1687279230 | 19600 | 19600 | 19610 | 19600 | 333 |
| 392 | 20240219 | 135900 | 1680752400 | 19610 | 19600 | 19610 | 19600 | 208 |
| 393 | 20240219 | 135800 | 1676675560 | 19600 | 19610 | 19610 | 19600 | 144 |
| 394 | 20240219 | 135700 | 1673852420 | 19600 | 19600 | 19600 | 19600 | 492 |
| 395 | 20240219 | 135600 | 1664209220 | 19600 | 19600 | 19600 | 19600 | 205 |
| 396 | 20240219 | 135500 | 1660191220 | 19600 | 19600 | 19610 | 19600 | 247 |
| 397 | 20240219 | 135400 | 1655349830 | 19600 | 19600 | 19600 | 19600 | 283 |
| 398 | 20240219 | 135300 | 1649803030 | 19610 | 19610 | 19610 | 19600 | 225 |
| 399 | 20240219 | 135200 | 1645390900 | 19610 | 19610 | 19610 | 19610 | 764 |
| 400 | 20240219 | 135100 | 1630408860 | 19620 | 19620 | 19620 | 19610 | 289 |
| 401 | 20240219 | 135000 | 1624739160 | 19620 | 19620 | 19620 | 19620 | 233 |
| 402 | 20240219 | 134900 | 1620167700 | 19630 | 19630 | 19630 | 19620 | 264 |
| 403 | 20240219 | 134800 | 1614987700 | 19630 | 19630 | 19630 | 19630 | 161 |
| 404 | 20240219 | 134700 | 1611827270 | 19630 | 19630 | 19630 | 19630 | 337 |
| 405 | 20240219 | 134600 | 1605211960 | 19630 | 19640 | 19640 | 19630 | 207 |
| 406 | 20240219 | 134500 | 1601148130 | 19640 | 19640 | 19650 | 19640 | 263 |
| 407 | 20240219 | 134400 | 1595982650 | 19640 | 19640 | 19640 | 19640 | 230 |
| 408 | 20240219 | 134300 | 1591465450 | 19640 | 19650 | 19660 | 19640 | 397 |
| 409 | 20240219 | 134200 | 1583664510 | 19650 | 19650 | 19650 | 19650 | 453 |
| 410 | 20240219 | 134100 | 1574763060 | 19650 | 19660 | 19660 | 19650 | 142 |
| 411 | 20240219 | 134000 | 1571971990 | 19660 | 19660 | 19680 | 19660 | 554 |
| 412 | 20240219 | 133900 | 1561073660 | 19700 | 19660 | 19700 | 19660 | 612 |
| 413 | 20240219 | 133800 | 1549027520 | 19670 | 19660 | 19670 | 19660 | 219 |
| 414 | 20240219 | 133700 | 1544721970 | 19660 | 19660 | 19670 | 19660 | 340 |
| 415 | 20240219 | 133600 | 1538037150 | 19660 | 19660 | 19660 | 19660 | 175 |
| 416 | 20240219 | 133500 | 1534596650 | 19660 | 19660 | 19670 | 19660 | 312 |
| 417 | 20240219 | 133400 | 1528462630 | 19660 | 19660 | 19670 | 19660 | 255 |
| 418 | 20240219 | 133300 | 1523448580 | 19660 | 19660 | 19670 | 19660 | 212 |
| 419 | 20240219 | 133200 | 1519280650 | 19670 | 19670 | 19670 | 19660 | 302 |
| 420 | 20240219 | 133100 | 1513342720 | 19660 | 19670 | 19670 | 19660 | 595 |
| 421 | 20240219 | 133000 | 1501644240 | 19670 | 19670 | 19680 | 19670 | 676 |
| 422 | 20240219 | 132900 | 1488347280 | 19670 | 19680 | 19690 | 19670 | 399 |
| 423 | 20240219 | 132800 | 1480498080 | 19680 | 19680 | 19690 | 19680 | 345 |
| 424 | 20240219 | 132700 | 1473708360 | 19690 | 19680 | 19740 | 19680 | 416 |
| 425 | 20240219 | 132600 | 1465518390 | 19680 | 19690 | 19690 | 19680 | 411 |
| 426 | 20240219 | 132500 | 1457428400 | 19690 | 19710 | 19710 | 19690 | 634 |
| 427 | 20240219 | 132400 | 1444939880 | 19700 | 19700 | 19710 | 19700 | 1546 |
| 428 | 20240219 | 132300 | 1414483350 | 19710 | 19710 | 19710 | 19700 | 356 |
| 429 | 20240219 | 132200 | 1407467550 | 19710 | 19700 | 19720 | 19700 | 569 |
| 430 | 20240219 | 132100 | 1396255240 | 19700 | 19700 | 19710 | 19700 | 423 |
| 431 | 20240219 | 132000 | 1387922120 | 19700 | 19710 | 19710 | 19700 | 496 |
| 432 | 20240219 | 131900 | 1378149720 | 19710 | 19700 | 19720 | 19700 | 278 |
| 433 | 20240219 | 131800 | 1372672560 | 19700 | 19700 | 19700 | 19700 | 364 |
| 434 | 20240219 | 131700 | 1365501760 | 19700 | 19720 | 19720 | 19700 | 685 |
| 435 | 20240219 | 131600 | 1352003080 | 19710 | 19720 | 19720 | 19710 | 218 |
| 436 | 20240219 | 131500 | 1347706250 | 19720 | 19710 | 19720 | 19710 | 382 |
| 437 | 20240219 | 131400 | 1340175330 | 19710 | 19720 | 19720 | 19710 | 376 |
| 438 | 20240219 | 131300 | 1332764360 | 19710 | 19730 | 19730 | 19710 | 316 |
| 439 | 20240219 | 131200 | 1326534780 | 19720 | 19740 | 19740 | 19720 | 277 |
| 440 | 20240219 | 131100 | 1321071000 | 19730 | 19750 | 19760 | 19730 | 484 |
| 441 | 20240219 | 131000 | 1311515850 | 19740 | 19780 | 19790 | 19740 | 200 |
| 442 | 20240219 | 130900 | 1307561080 | 19780 | 19760 | 19820 | 19740 | 402 |
| 443 | 20240219 | 130800 | 1299617950 | 19760 | 19770 | 19780 | 19760 | 308 |
| 444 | 20240219 | 130700 | 1293528650 | 19770 | 19770 | 19800 | 19750 | 292 |
| 445 | 20240219 | 130600 | 1287754650 | 19770 | 19750 | 19770 | 19720 | 455 |
| 446 | 20240219 | 130500 | 1278768390 | 19740 | 19720 | 19760 | 19720 | 271 |
| 447 | 20240219 | 130400 | 1273420490 | 19720 | 19730 | 19830 | 19720 | 392 |
| 448 | 20240219 | 130300 | 1265681770 | 19720 | 19740 | 19740 | 19720 | 253 |
| 449 | 20240219 | 130200 | 1260691650 | 19730 | 19750 | 19750 | 19730 | 71 |
| 450 | 20240219 | 130100 | 1259290250 | 19750 | 19760 | 19770 | 19750 | 125 |
| 451 | 20240219 | 130000 | 1256821220 | 19750 | 19730 | 19750 | 19720 | 191 |
| 452 | 20240219 | 125900 | 1253052510 | 19740 | 19740 | 19740 | 19720 | 99 |
| 453 | 20240219 | 125800 | 1251099390 | 19740 | 19740 | 19750 | 19720 | 25 |
| 454 | 20240219 | 125700 | 1250605930 | 19740 | 19730 | 19740 | 19720 | 59 |
| 455 | 20240219 | 125600 | 1249442010 | 19720 | 19750 | 19760 | 19720 | 81 |
| 456 | 20240219 | 125500 | 1247844080 | 19750 | 19750 | 19780 | 19730 | 57 |
| 457 | 20240219 | 125400 | 1246718580 | 19740 | 19730 | 19740 | 19730 | 157 |
| 458 | 20240219 | 125300 | 1243620690 | 19730 | 19730 | 19740 | 19730 | 84 |
| 459 | 20240219 | 125200 | 1241963330 | 19730 | 19740 | 19750 | 19730 | 60 |
| 460 | 20240219 | 125100 | 1240779210 | 19740 | 19720 | 19750 | 19720 | 71 |
| 461 | 20240219 | 125000 | 1239377620 | 19720 | 19750 | 19750 | 19720 | 148 |
| 462 | 20240219 | 124900 | 1236457420 | 19750 | 19740 | 19750 | 19740 | 64 |
| 463 | 20240219 | 124800 | 1235193740 | 19750 | 19750 | 19760 | 19750 | 281 |
| 464 | 20240219 | 124700 | 1229642020 | 19750 | 19740 | 19750 | 19740 | 14 |
| 465 | 20240219 | 124600 | 1229365570 | 19750 | 19750 | 19760 | 19720 | 200 |
| 466 | 20240219 | 124500 | 1225418120 | 19740 | 19740 | 19750 | 19730 | 71 |
| 467 | 20240219 | 124400 | 1224016540 | 19740 | 19750 | 19760 | 19740 | 82 |
| 468 | 20240219 | 124300 | 1222397580 | 19750 | 19760 | 19770 | 19750 | 57 |
| 469 | 20240219 | 124200 | 1221271610 | 19760 | 19760 | 19780 | 19760 | 118 |
| 470 | 20240219 | 124100 | 1218939650 | 19750 | 19760 | 19760 | 19750 | 75 |
| 471 | 20240219 | 124000 | 1217458080 | 19780 | 19740 | 19780 | 19740 | 23 |
| 472 | 20240219 | 123900 | 1217003570 | 19750 | 19760 | 19770 | 19750 | 262 |
| 473 | 20240219 | 123800 | 1211828620 | 19750 | 19760 | 19760 | 19750 | 40 |
| 474 | 20240219 | 123700 | 1211038610 | 19750 | 19760 | 19760 | 19750 | 176 |
| 475 | 20240219 | 123600 | 1207561060 | 19780 | 19780 | 19780 | 19780 | 120 |
| 476 | 20240219 | 123500 | 1205187460 | 19790 | 19780 | 19790 | 19780 | 94 |
| 477 | 20240219 | 123400 | 1203328130 | 19800 | 19760 | 19800 | 19760 | 159 |
| 478 | 20240219 | 123300 | 1200183880 | 19760 | 19760 | 19770 | 19760 | 166 |
| 479 | 20240219 | 123200 | 1196903330 | 19750 | 19740 | 19750 | 19740 | 101 |
| 480 | 20240219 | 123100 | 1194908970 | 19730 | 19730 | 19750 | 19720 | 143 |
| 481 | 20240219 | 123000 | 1192088410 | 19720 | 19720 | 19720 | 19710 | 96 |
| 482 | 20240219 | 122900 | 1190195370 | 19710 | 19720 | 19740 | 19710 | 182 |
| 483 | 20240219 | 122800 | 1186606660 | 19710 | 19710 | 19720 | 19710 | 171 |
| 484 | 20240219 | 122700 | 1183235860 | 19720 | 19730 | 19730 | 19700 | 1239 |
| 485 | 20240219 | 122600 | 1158819690 | 19730 | 19750 | 19750 | 19730 | 316 |
| 486 | 20240219 | 122500 | 1152581390 | 19750 | 19760 | 19760 | 19750 | 130 |
| 487 | 20240219 | 122400 | 1150013480 | 19760 | 19780 | 19780 | 19760 | 290 |
| 488 | 20240219 | 122300 | 1144279040 | 19780 | 19790 | 19790 | 19780 | 105 |
| 489 | 20240219 | 122200 | 1142201620 | 19800 | 19800 | 19800 | 19790 | 389 |
| 490 | 20240219 | 122100 | 1134500430 | 19810 | 19840 | 19840 | 19810 | 530 |
| 491 | 20240219 | 122000 | 1123999410 | 19830 | 19830 | 19840 | 19830 | 231 |
| 492 | 20240219 | 121900 | 1119418630 | 19830 | 19830 | 19830 | 19830 | 5 |
| 493 | 20240219 | 121800 | 1119319480 | 19830 | 19880 | 19880 | 19830 | 1889 |
| 494 | 20240219 | 121700 | 1081823610 | 19870 | 19870 | 19870 | 19870 | 72 |
| 495 | 20240219 | 121600 | 1080392970 | 19870 | 19880 | 19890 | 19870 | 168 |
| 496 | 20240219 | 121500 | 1077054300 | 19870 | 19870 | 19880 | 19870 | 98 |
| 497 | 20240219 | 121400 | 1075106870 | 19880 | 19880 | 19880 | 19880 | 69 |
| 498 | 20240219 | 121300 | 1073735150 | 19890 | 19890 | 19890 | 19880 | 48 |
| 499 | 20240219 | 121200 | 1072780740 | 19880 | 19880 | 19880 | 19880 | 112 |
| 500 | 20240219 | 121100 | 1070554180 | 19880 | 19890 | 19890 | 19880 | 193 |
| 501 | 20240219 | 121000 | 1066716350 | 19890 | 19890 | 19890 | 19890 | 54 |
| 502 | 20240219 | 120900 | 1065642290 | 19890 | 19900 | 19900 | 19890 | 58 |
| 503 | 20240219 | 120800 | 1064488460 | 19900 | 19900 | 19910 | 19900 | 50 |
| 504 | 20240219 | 120700 | 1063493180 | 19900 | 19900 | 19910 | 19900 | 199 |
| 505 | 20240219 | 120600 | 1059531690 | 19900 | 19910 | 19920 | 19900 | 29 |
| 506 | 20240219 | 120500 | 1058954170 | 19900 | 19910 | 19920 | 19900 | 163 |
| 507 | 20240219 | 120400 | 1055710170 | 19900 | 19910 | 19920 | 19900 | 43 |
| 508 | 20240219 | 120300 | 1054853840 | 19900 | 19920 | 19930 | 19900 | 139 |
| 509 | 20240219 | 120200 | 1052085830 | 19930 | 19900 | 19930 | 19900 | 149 |
| 510 | 20240219 | 120100 | 1049118240 | 19910 | 19920 | 19920 | 19910 | 9 |
| 511 | 20240219 | 120000 | 1048938970 | 19910 | 19940 | 19960 | 19910 | 193 |
| 512 | 20240219 | 115900 | 1045092310 | 19930 | 19920 | 19930 | 19910 | 98 |
| 513 | 20240219 | 115800 | 1043140280 | 19890 | 19930 | 19970 | 19890 | 110 |
| 514 | 20240219 | 115700 | 1040946830 | 19920 | 19910 | 19920 | 19910 | 66 |
| 515 | 20240219 | 115600 | 1039632180 | 19910 | 19910 | 19960 | 19910 | 108 |
| 516 | 20240219 | 115500 | 1037478990 | 19910 | 19890 | 19940 | 19890 | 127 |
| 517 | 20240219 | 115400 | 1034949050 | 19910 | 19910 | 19920 | 19890 | 153 |
| 518 | 20240219 | 115300 | 1031902780 | 19920 | 19950 | 19950 | 19890 | 7 |
| 519 | 20240219 | 115200 | 1031763420 | 19890 | 19900 | 19960 | 19890 | 238 |
| 520 | 20240219 | 115100 | 1027023940 | 19880 | 19880 | 19880 | 19880 | 0 |
| 521 | 20240219 | 115000 | 1027023940 | 19880 | 19900 | 19950 | 19880 | 186 |
| 522 | 20240219 | 114900 | 1023320330 | 19900 | 19880 | 19910 | 19880 | 67 |
| 523 | 20240219 | 114800 | 1021987410 | 19910 | 19910 | 19910 | 19880 | 86 |
| 524 | 20240219 | 114700 | 1020275750 | 19880 | 19900 | 19960 | 19880 | 120 |
| 525 | 20240219 | 114600 | 1017885900 | 19900 | 19880 | 19910 | 19880 | 89 |
| 526 | 20240219 | 114500 | 1016115130 | 19890 | 19890 | 19910 | 19890 | 96 |
| 527 | 20240219 | 114400 | 1014204730 | 19890 | 19910 | 19910 | 19890 | 122 |
| 528 | 20240219 | 114300 | 1011777190 | 19900 | 19890 | 19930 | 19890 | 111 |
| 529 | 20240219 | 114200 | 1009566880 | 19910 | 19900 | 19930 | 19890 | 176 |
| 530 | 20240219 | 114100 | 1006064380 | 19910 | 19900 | 19930 | 19900 | 145 |
| 531 | 20240219 | 114000 | 1003176760 | 19900 | 19900 | 19910 | 19900 | 57 |
| 532 | 20240219 | 113900 | 1002042410 | 19950 | 19950 | 19950 | 19900 | 108 |
| 533 | 20240219 | 113800 | 999889870 | 19900 | 19970 | 19980 | 19900 | 73 |
| 534 | 20240219 | 113700 | 998432200 | 19980 | 19900 | 19980 | 19900 | 159 |
| 535 | 20240219 | 113600 | 995265190 | 19920 | 19900 | 19930 | 19900 | 177 |
| 536 | 20240219 | 113500 | 991740890 | 19910 | 19900 | 19920 | 19900 | 42 |
| 537 | 20240219 | 113400 | 990904720 | 19900 | 19880 | 19910 | 19880 | 135 |
| 538 | 20240219 | 113300 | 988218920 | 19930 | 19930 | 19930 | 19930 | 0 |
| 539 | 20240219 | 113200 | 988218920 | 19930 | 19880 | 19930 | 19880 | 236 |
| 540 | 20240219 | 113100 | 983520990 | 19880 | 19880 | 19890 | 19880 | 10 |
| 541 | 20240219 | 113000 | 983322180 | 19930 | 19880 | 19930 | 19880 | 151 |
| 542 | 20240219 | 112900 | 980318200 | 19890 | 19890 | 19890 | 19890 | 47 |
| 543 | 20240219 | 112800 | 979383370 | 19930 | 19890 | 19930 | 19890 | 134 |
| 544 | 20240219 | 112700 | 976716080 | 19900 | 19900 | 19920 | 19890 | 213 |
| 545 | 20240219 | 112600 | 972477320 | 19930 | 19910 | 19930 | 19900 | 135 |
| 546 | 20240219 | 112500 | 969789850 | 19910 | 19920 | 19950 | 19910 | 205 |
| 547 | 20240219 | 112400 | 965706300 | 19910 | 19920 | 19920 | 19910 | 52 |
| 548 | 20240219 | 112300 | 964670780 | 19920 | 19930 | 19960 | 19920 | 205 |
| 549 | 20240219 | 112200 | 960584910 | 19930 | 19940 | 19940 | 19930 | 76 |
| 550 | 20240219 | 112100 | 959069500 | 19990 | 19940 | 19990 | 19940 | 129 |
| 551 | 20240219 | 112000 | 956494660 | 19940 | 19940 | 19940 | 19940 | 119 |
| 552 | 20240219 | 111900 | 954121800 | 19970 | 19950 | 19970 | 19950 | 90 |
| 553 | 20240219 | 111800 | 952325390 | 19980 | 19980 | 19980 | 19980 | 1 |
| 554 | 20240219 | 111700 | 952305410 | 19980 | 19990 | 20050 | 19970 | 162 |
| 555 | 20240219 | 111600 | 949065450 | 19990 | 19980 | 19990 | 19960 | 435 |
| 556 | 20240219 | 111500 | 940377440 | 19990 | 19960 | 19990 | 19960 | 170 |
| 557 | 20240219 | 111400 | 936983180 | 19960 | 19970 | 19980 | 19960 | 86 |
| 558 | 20240219 | 111300 | 935265730 | 19960 | 19960 | 19960 | 19960 | 99 |
| 559 | 20240219 | 111200 | 933289690 | 19970 | 20000 | 20000 | 19970 | 90 |
| 560 | 20240219 | 111100 | 931490110 | 20000 | 20000 | 20000 | 20000 | 194 |
| 561 | 20240219 | 111000 | 927610110 | 20000 | 20000 | 20100 | 20000 | 202 |
| 562 | 20240219 | 110900 | 923565760 | 20000 | 20000 | 20000 | 20000 | 77 |
| 563 | 20240219 | 110800 | 922025760 | 20100 | 20000 | 20100 | 20000 | 190 |
| 564 | 20240219 | 110700 | 918221860 | 20000 | 20000 | 20000 | 20000 | 25 |
| 565 | 20240219 | 110600 | 917721860 | 20000 | 20000 | 20100 | 20000 | 207 |
| 566 | 20240219 | 110500 | 913577960 | 20000 | 20050 | 20050 | 20000 | 91 |
| 567 | 20240219 | 110400 | 911756510 | 20100 | 20000 | 20100 | 20000 | 138 |
| 568 | 20240219 | 110300 | 908989260 | 20000 | 20050 | 20100 | 20000 | 137 |
| 569 | 20240219 | 110200 | 906239610 | 20000 | 20050 | 20050 | 20000 | 132 |
| 570 | 20240219 | 110100 | 903596460 | 20050 | 20050 | 20100 | 20050 | 168 |
| 571 | 20240219 | 110000 | 900224360 | 20050 | 20050 | 20050 | 20050 | 41 |
| 572 | 20240219 | 105900 | 899402310 | 20050 | 20000 | 20050 | 20000 | 387 |
| 573 | 20240219 | 105800 | 891652860 | 20000 | 20000 | 20050 | 20000 | 96 |
| 574 | 20240219 | 105700 | 889732760 | 20100 | 20000 | 20100 | 20000 | 221 |
| 575 | 20240219 | 105600 | 885306260 | 20000 | 20000 | 20000 | 20000 | 236 |
| 576 | 20240219 | 105500 | 880586260 | 20050 | 20050 | 20050 | 20000 | 587 |
| 577 | 20240219 | 105400 | 868841160 | 20000 | 20000 | 20000 | 20000 | 34 |
| 578 | 20240219 | 105300 | 868161160 | 20150 | 20000 | 20150 | 20000 | 168 |
| 579 | 20240219 | 105200 | 864796310 | 20000 | 20050 | 20100 | 20000 | 78 |
| 580 | 20240219 | 105100 | 863230410 | 20000 | 20050 | 20050 | 20000 | 179 |
| 581 | 20240219 | 105000 | 859643260 | 20000 | 20000 | 20050 | 20000 | 98 |
| 582 | 20240219 | 104900 | 857679510 | 20000 | 20000 | 20000 | 20000 | 154 |
| 583 | 20240219 | 104800 | 854599510 | 20100 | 20050 | 20100 | 20050 | 74 |
| 584 | 20240219 | 104700 | 853112360 | 20000 | 20000 | 20150 | 20000 | 152 |
| 585 | 20240219 | 104600 | 850067160 | 20150 | 20000 | 20150 | 20000 | 155 |
| 586 | 20240219 | 104500 | 846957660 | 20000 | 20000 | 20000 | 20000 | 51 |
| 587 | 20240219 | 104400 | 845937660 | 20050 | 20000 | 20050 | 20000 | 239 |
| 588 | 20240219 | 104300 | 841153910 | 20000 | 20050 | 20050 | 20000 | 28 |
| 589 | 20240219 | 104200 | 840592910 | 20000 | 20000 | 20050 | 20000 | 182 |
| 590 | 20240219 | 104100 | 836949210 | 20050 | 20050 | 20100 | 20000 | 163 |
| 591 | 20240219 | 104000 | 833677510 | 20050 | 20000 | 20050 | 20000 | 104 |
| 592 | 20240219 | 103900 | 831596660 | 20000 | 20050 | 20100 | 20000 | 132 |
| 593 | 20240219 | 103800 | 828949810 | 20000 | 20000 | 20000 | 20000 | 86 |
| 594 | 20240219 | 103700 | 827229810 | 20150 | 20150 | 20150 | 20150 | 74 |
| 595 | 20240219 | 103600 | 825738710 | 20200 | 20050 | 20200 | 20000 | 146 |
| 596 | 20240219 | 103500 | 822806660 | 20150 | 20050 | 20150 | 20050 | 128 |
| 597 | 20240219 | 103400 | 820234110 | 20050 | 20100 | 20100 | 20000 | 2138 |
| 598 | 20240219 | 103300 | 777465460 | 20200 | 19990 | 20200 | 19990 | 778 |
| 599 | 20240219 | 103200 | 761801810 | 19970 | 20000 | 20100 | 19970 | 240 |
| 600 | 20240219 | 103100 | 756992940 | 20000 | 20050 | 20050 | 19990 | 1435 |
| 601 | 20240219 | 103000 | 728288180 | 20050 | 20050 | 20050 | 20050 | 109 |
| 602 | 20240219 | 102900 | 726102730 | 20000 | 20000 | 20050 | 20000 | 87 |
| 603 | 20240219 | 102800 | 724361480 | 20100 | 20050 | 20100 | 20000 | 620 |
| 604 | 20240219 | 102700 | 711906080 | 20000 | 19950 | 20000 | 19950 | 547 |
| 605 | 20240219 | 102600 | 700969330 | 19960 | 19920 | 19970 | 19920 | 140 |
| 606 | 20240219 | 102500 | 698175790 | 19920 | 19950 | 19950 | 19920 | 196 |
| 607 | 20240219 | 102400 | 694268730 | 19970 | 19910 | 19970 | 19910 | 141 |
| 608 | 20240219 | 102300 | 691456170 | 19950 | 19930 | 19950 | 19910 | 85 |
| 609 | 20240219 | 102200 | 689762200 | 20050 | 19930 | 20050 | 19930 | 172 |
| 610 | 20240219 | 102100 | 686326640 | 19930 | 19930 | 19960 | 19930 | 141 |
| 611 | 20240219 | 102000 | 683514400 | 19920 | 19920 | 19990 | 19920 | 528 |
| 612 | 20240219 | 101900 | 672983830 | 19910 | 20000 | 20000 | 19910 | 63 |
| 613 | 20240219 | 101800 | 671727000 | 20050 | 19880 | 20050 | 19880 | 420 |
| 614 | 20240219 | 101700 | 663345960 | 19890 | 19870 | 19890 | 19870 | 145 |
| 615 | 20240219 | 101600 | 660463090 | 19870 | 19880 | 19880 | 19870 | 58 |
| 616 | 20240219 | 101500 | 659310620 | 19910 | 19870 | 19910 | 19870 | 109 |
| 617 | 20240219 | 101400 | 657141880 | 19870 | 19880 | 19880 | 19870 | 144 |
| 618 | 20240219 | 101300 | 654279190 | 19880 | 19880 | 19890 | 19880 | 125 |
| 619 | 20240219 | 101200 | 651793450 | 19880 | 19870 | 19890 | 19870 | 252 |
| 620 | 20240219 | 101100 | 646785280 | 19870 | 19870 | 19870 | 19860 | 204 |
| 621 | 20240219 | 101000 | 642732310 | 19870 | 19860 | 19880 | 19860 | 105 |
| 622 | 20240219 | 100900 | 640645670 | 19870 | 19860 | 19870 | 19850 | 65 |
| 623 | 20240219 | 100800 | 639354850 | 19870 | 19890 | 19890 | 19870 | 121 |
| 624 | 20240219 | 100700 | 636949030 | 19900 | 19920 | 19930 | 19900 | 912 |
| 625 | 20240219 | 100600 | 618787430 | 19920 | 19940 | 19940 | 19920 | 168 |
| 626 | 20240219 | 100500 | 615439470 | 19940 | 19930 | 19940 | 19930 | 158 |
| 627 | 20240219 | 100400 | 612289660 | 19930 | 19950 | 19950 | 19930 | 482 |
| 628 | 20240219 | 100300 | 602676180 | 19950 | 19990 | 20000 | 19950 | 536 |
| 629 | 20240219 | 100200 | 591962260 | 20000 | 20000 | 20000 | 19990 | 95 |
| 630 | 20240219 | 100100 | 590062760 | 20000 | 20000 | 20000 | 19990 | 300 |
| 631 | 20240219 | 100000 | 584063120 | 20000 | 20000 | 20050 | 19990 | 358 |
| 632 | 20240219 | 095900 | 576903940 | 20000 | 19990 | 20000 | 19990 | 174 |
| 633 | 20240219 | 095800 | 573424120 | 19990 | 20000 | 20050 | 19990 | 271 |
| 634 | 20240219 | 095700 | 568002320 | 19990 | 20000 | 20000 | 19990 | 239 |
| 635 | 20240219 | 095600 | 563224630 | 20000 | 20000 | 20050 | 19990 | 231 |
| 636 | 20240219 | 095500 | 558604950 | 20000 | 20050 | 20100 | 20000 | 109 |
| 637 | 20240219 | 095400 | 556420950 | 20000 | 19910 | 20000 | 19910 | 822 |
| 638 | 20240219 | 095300 | 540020940 | 19910 | 19940 | 19950 | 19900 | 549 |
| 639 | 20240219 | 095200 | 529079060 | 19940 | 19940 | 19950 | 19940 | 202 |
| 640 | 20240219 | 095100 | 525051030 | 19940 | 19900 | 19940 | 19900 | 224 |
| 641 | 20240219 | 095000 | 520589630 | 19900 | 19890 | 19900 | 19870 | 276 |
| 642 | 20240219 | 094900 | 515100930 | 19890 | 19940 | 19940 | 19880 | 628 |
| 643 | 20240219 | 094800 | 502603790 | 19950 | 19990 | 19990 | 19950 | 859 |
| 644 | 20240219 | 094700 | 485456420 | 20000 | 20000 | 20050 | 20000 | 508 |
| 645 | 20240219 | 094600 | 475278670 | 20000 | 20000 | 20000 | 19990 | 65 |
| 646 | 20240219 | 094500 | 473978810 | 20000 | 19990 | 20000 | 19920 | 211 |
| 647 | 20240219 | 094400 | 469761450 | 19990 | 19900 | 19990 | 19900 | 318 |
| 648 | 20240219 | 094300 | 463419160 | 19900 | 19870 | 19900 | 19860 | 343 |
| 649 | 20240219 | 094200 | 456597870 | 19860 | 19840 | 19870 | 19840 | 339 |
| 650 | 20240219 | 094100 | 449866260 | 19840 | 19860 | 19870 | 19840 | 242 |
| 651 | 20240219 | 094000 | 445061550 | 19860 | 19850 | 19900 | 19840 | 453 |
| 652 | 20240219 | 093900 | 436058060 | 19850 | 19840 | 19850 | 19840 | 106 |
| 653 | 20240219 | 093800 | 433954940 | 19840 | 19840 | 19900 | 19810 | 388 |
| 654 | 20240219 | 093700 | 426258980 | 19860 | 19920 | 19920 | 19840 | 330 |
| 655 | 20240219 | 093600 | 419704590 | 19970 | 19990 | 19990 | 19830 | 215 |
| 656 | 20240219 | 093500 | 415434730 | 19980 | 19880 | 20200 | 19820 | 819 |
| 657 | 20240219 | 093400 | 399086600 | 19990 | 19700 | 19990 | 19700 | 793 |
| 658 | 20240219 | 093300 | 383352130 | 19720 | 19710 | 19720 | 19660 | 777 |
| 659 | 20240219 | 093200 | 368046300 | 19730 | 19720 | 19730 | 19700 | 293 |
| 660 | 20240219 | 093100 | 362271040 | 19710 | 19720 | 19730 | 19700 | 860 |
| 661 | 20240219 | 093000 | 345323380 | 19720 | 19770 | 19770 | 19710 | 279 |
| 662 | 20240219 | 092900 | 339818420 | 19780 | 19810 | 19820 | 19780 | 630 |
| 663 | 20240219 | 092800 | 327344610 | 19810 | 19810 | 19820 | 19800 | 190 |
| 664 | 20240219 | 092700 | 323581500 | 19810 | 19800 | 19830 | 19800 | 211 |
| 665 | 20240219 | 092600 | 319402210 | 19810 | 19830 | 19840 | 19800 | 897 |
| 666 | 20240219 | 092500 | 301625290 | 19840 | 19830 | 19840 | 19820 | 467 |
| 667 | 20240219 | 092400 | 292364010 | 19830 | 19980 | 19990 | 19830 | 2862 |
| 668 | 20240219 | 092300 | 235334480 | 19990 | 19990 | 19990 | 19980 | 83 |
| 669 | 20240219 | 092200 | 233675680 | 19990 | 20000 | 20000 | 19990 | 33 |
| 670 | 20240219 | 092100 | 233016000 | 20000 | 20000 | 20000 | 20000 | 91 |
| 671 | 20240219 | 092000 | 231196000 | 19990 | 19980 | 20000 | 19980 | 310 |
| 672 | 20240219 | 091900 | 224996720 | 19980 | 20050 | 20100 | 19980 | 762 |
| 673 | 20240219 | 091800 | 209757880 | 20000 | 20000 | 20000 | 20000 | 48 |
| 674 | 20240219 | 091700 | 208797880 | 20050 | 20050 | 20050 | 20000 | 86 |
| 675 | 20240219 | 091600 | 207077330 | 20050 | 20050 | 20050 | 20050 | 777 |
| 676 | 20240219 | 091500 | 191498480 | 20050 | 20050 | 20050 | 20050 | 205 |
| 677 | 20240219 | 091400 | 187388230 | 20050 | 20050 | 20100 | 20000 | 293 |
| 678 | 20240219 | 091300 | 181515430 | 20050 | 20200 | 20200 | 20000 | 141 |
| 679 | 20240219 | 091200 | 178686530 | 20000 | 20150 | 20200 | 20000 | 680 |
| 680 | 20240219 | 091100 | 165044030 | 20150 | 20000 | 20150 | 20000 | 143 |
| 681 | 20240219 | 091000 | 162175330 | 20100 | 20050 | 20100 | 20000 | 373 |
| 682 | 20240219 | 090900 | 154711580 | 20050 | 20000 | 20050 | 20000 | 176 |
| 683 | 20240219 | 090800 | 151190430 | 20000 | 19980 | 20000 | 19980 | 372 |
| 684 | 20240219 | 090700 | 143751540 | 19980 | 19980 | 20050 | 19970 | 568 |
| 685 | 20240219 | 090600 | 132392600 | 19980 | 19990 | 19990 | 19980 | 198 |
| 686 | 20240219 | 090500 | 128435000 | 20100 | 20100 | 20100 | 19980 | 155 |
| 687 | 20240219 | 090400 | 125329340 | 20200 | 20150 | 20200 | 19980 | 2764 |
| 688 | 20240219 | 090300 | 69912250 | 20300 | 20300 | 20300 | 20250 | 205 |
| 689 | 20240219 | 090200 | 65752750 | 20300 | 20400 | 20400 | 20200 | 1819 |
| 690 | 20240219 | 090100 | 28872400 | 20300 | 20350 | 20350 | 20250 | 74 |
| 691 | 20240219 | 090000 | 27371300 | 20350 | 20400 | 20400 | 20250 | 1345 |