37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 203500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 3 | 20240219 | 203400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20240219 | 203300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20240219 | 203200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20240219 | 203100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20240219 | 203000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20240219 | 202900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20240219 | 202800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20240219 | 202700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20240219 | 202600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20240219 | 202500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20240219 | 202400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20240219 | 202300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20240219 | 202200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20240219 | 202100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20240219 | 202000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20240219 | 201900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20240219 | 201800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20240219 | 201700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20240219 | 201600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20240219 | 201500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20240219 | 201400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20240219 | 201300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20240219 | 201200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20240219 | 201100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20240219 | 201000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20240219 | 200900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20240219 | 200800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20240219 | 200700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20240219 | 200600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20240219 | 200500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 33 | 20240219 | 200400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20240219 | 200300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20240219 | 200200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20240219 | 200100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20240219 | 200000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20240219 | 195900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20240219 | 195800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20240219 | 195700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20240219 | 195600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20240219 | 195500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20240219 | 195400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20240219 | 195300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20240219 | 195200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20240219 | 195100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20240219 | 195000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20240219 | 194900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20240219 | 194800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20240219 | 194700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20240219 | 194600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20240219 | 194500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20240219 | 194400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20240219 | 194300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20240219 | 194200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20240219 | 194100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20240219 | 194000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20240219 | 193900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20240219 | 193800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20240219 | 193700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20240219 | 193600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20240219 | 193500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 63 | 20240219 | 193400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20240219 | 193300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20240219 | 193200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20240219 | 193100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20240219 | 193000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20240219 | 192900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20240219 | 192800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20240219 | 192700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20240219 | 192600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20240219 | 192500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20240219 | 192400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20240219 | 192300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20240219 | 192200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20240219 | 192100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20240219 | 192000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20240219 | 191900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20240219 | 191800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20240219 | 191700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20240219 | 191600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20240219 | 191500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20240219 | 191400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20240219 | 191300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20240219 | 191200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20240219 | 191100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20240219 | 191000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20240219 | 190900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20240219 | 190800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20240219 | 190700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20240219 | 190600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20240219 | 190500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 93 | 20240219 | 190400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20240219 | 190300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20240219 | 190200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20240219 | 190100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20240219 | 190000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20240219 | 185900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20240219 | 185800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20240219 | 185700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20240219 | 185600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20240219 | 185500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20240219 | 185400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20240219 | 185300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20240219 | 185200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20240219 | 185100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20240219 | 185000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20240219 | 184900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20240219 | 184800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20240219 | 184700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20240219 | 184600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20240219 | 184500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20240219 | 184400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20240219 | 184300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20240219 | 184200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20240219 | 184100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20240219 | 184000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20240219 | 183900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20240219 | 183800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20240219 | 183700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20240219 | 183600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20240219 | 183500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 123 | 20240219 | 183400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20240219 | 183300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20240219 | 183200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20240219 | 183100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20240219 | 183000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20240219 | 182900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20240219 | 182800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20240219 | 182700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20240219 | 182600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20240219 | 182500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20240219 | 182400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20240219 | 182300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20240219 | 182200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20240219 | 182100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20240219 | 182000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20240219 | 181900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20240219 | 181800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20240219 | 181700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20240219 | 181600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20240219 | 181500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20240219 | 181400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20240219 | 181300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20240219 | 181200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20240219 | 181100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20240219 | 181000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20240219 | 180900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20240219 | 180800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20240219 | 180700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20240219 | 180600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20240219 | 180500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 153 | 20240219 | 180400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20240219 | 180300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20240219 | 180200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20240219 | 180100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20240219 | 180000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20240219 | 175900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20240219 | 175800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20240219 | 175700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20240219 | 175600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20240219 | 175500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20240219 | 175400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20240219 | 175300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20240219 | 175200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20240219 | 175100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20240219 | 175000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20240219 | 174900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20240219 | 174800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20240219 | 174700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20240219 | 174600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20240219 | 174500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20240219 | 174400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20240219 | 174300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20240219 | 174200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20240219 | 174100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20240219 | 174000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20240219 | 173900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20240219 | 173800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20240219 | 173700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20240219 | 173600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20240219 | 173500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 183 | 20240219 | 173400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20240219 | 173300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20240219 | 173200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20240219 | 173100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20240219 | 173000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20240219 | 172900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20240219 | 172800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20240219 | 172700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20240219 | 172600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20240219 | 172500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20240219 | 172400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20240219 | 172300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20240219 | 172200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20240219 | 172100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20240219 | 172000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20240219 | 171900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20240219 | 171800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20240219 | 171700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20240219 | 171600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20240219 | 171500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20240219 | 171400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20240219 | 171300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20240219 | 171200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20240219 | 171100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20240219 | 171000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20240219 | 170900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20240219 | 170800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20240219 | 170700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20240219 | 170600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20240219 | 170500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 213 | 20240219 | 170400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20240219 | 170300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20240219 | 170200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 216 | 20240219 | 170100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 217 | 20240219 | 170000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20240219 | 165900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20240219 | 165800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20240219 | 165700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20240219 | 165600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20240219 | 165500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20240219 | 165400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20240219 | 165300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20240219 | 165200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20240219 | 165100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 227 | 20240219 | 165000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 228 | 20240219 | 164900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 229 | 20240219 | 164800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 230 | 20240219 | 164700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 231 | 20240219 | 164600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 232 | 20240219 | 164500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 233 | 20240219 | 164400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 234 | 20240219 | 164300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 235 | 20240219 | 164200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 236 | 20240219 | 164100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 237 | 20240219 | 164000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 238 | 20240219 | 163900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 239 | 20240219 | 163800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 240 | 20240219 | 163700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 241 | 20240219 | 163600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 242 | 20240219 | 163500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 243 | 20240219 | 163400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 244 | 20240219 | 163300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 245 | 20240219 | 163200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 246 | 20240219 | 163100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 247 | 20240219 | 163000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 248 | 20240219 | 162900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 249 | 20240219 | 162800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 250 | 20240219 | 162700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 251 | 20240219 | 162600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 252 | 20240219 | 162500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 253 | 20240219 | 162400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 254 | 20240219 | 162300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 255 | 20240219 | 162200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 256 | 20240219 | 162100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 257 | 20240219 | 162000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 258 | 20240219 | 161900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 259 | 20240219 | 161800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 260 | 20240219 | 161700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 261 | 20240219 | 161600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 262 | 20240219 | 161500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 263 | 20240219 | 161400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 264 | 20240219 | 161300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 265 | 20240219 | 161200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 266 | 20240219 | 161100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 267 | 20240219 | 161000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 268 | 20240219 | 160900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 269 | 20240219 | 160800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 270 | 20240219 | 160700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 271 | 20240219 | 160600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 272 | 20240219 | 160500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 273 | 20240219 | 160400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 274 | 20240219 | 160300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 275 | 20240219 | 160200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 276 | 20240219 | 160100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 277 | 20240219 | 160000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 278 | 20240219 | 155900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 279 | 20240219 | 155800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 280 | 20240219 | 155700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 281 | 20240219 | 155600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 282 | 20240219 | 155500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 283 | 20240219 | 155400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 284 | 20240219 | 155300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 285 | 20240219 | 155200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 286 | 20240219 | 155100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 287 | 20240219 | 155000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 288 | 20240219 | 154900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 289 | 20240219 | 154800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 290 | 20240219 | 154700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 291 | 20240219 | 154600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 292 | 20240219 | 154500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 293 | 20240219 | 154400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 294 | 20240219 | 154300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 295 | 20240219 | 154200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 296 | 20240219 | 154100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 297 | 20240219 | 154000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 298 | 20240219 | 153900 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 299 | 20240219 | 153800 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 300 | 20240219 | 153700 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 301 | 20240219 | 153600 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 302 | 20240219 | 153500 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 303 | 20240219 | 153400 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 304 | 20240219 | 153300 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 305 | 20240219 | 153200 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 306 | 20240219 | 153100 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 307 | 20240219 | 153000 | 10824493950 | 31550 | 31550 | 31550 | 31550 | 4621 |
| 308 | 20240219 | 152900 | 10678701400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 309 | 20240219 | 152800 | 10678701400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 310 | 20240219 | 152700 | 10678701400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 311 | 20240219 | 152600 | 10678701400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 312 | 20240219 | 152500 | 10678701400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 313 | 20240219 | 152400 | 10678701400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 314 | 20240219 | 152300 | 10678701400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 315 | 20240219 | 152200 | 10678701400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 316 | 20240219 | 152100 | 10678701400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 317 | 20240219 | 152000 | 10678701400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 318 | 20240219 | 151900 | 10678701400 | 31600 | 31550 | 31600 | 31550 | 1957 |
| 319 | 20240219 | 151800 | 10616882450 | 31550 | 31550 | 31600 | 31550 | 1625 |
| 320 | 20240219 | 151700 | 10565612650 | 31600 | 31600 | 31600 | 31550 | 668 |
| 321 | 20240219 | 151600 | 10544528600 | 31600 | 31550 | 31600 | 31550 | 835 |
| 322 | 20240219 | 151500 | 10518181800 | 31550 | 31600 | 31600 | 31550 | 508 |
| 323 | 20240219 | 151400 | 10502145000 | 31550 | 31550 | 31600 | 31550 | 496 |
| 324 | 20240219 | 151300 | 10486495400 | 31600 | 31550 | 31600 | 31550 | 1323 |
| 325 | 20240219 | 151200 | 10444706300 | 31550 | 31600 | 31600 | 31550 | 481 |
| 326 | 20240219 | 151100 | 10429529950 | 31600 | 31550 | 31600 | 31550 | 324 |
| 327 | 20240219 | 151000 | 10419303200 | 31550 | 31600 | 31600 | 31550 | 616 |
| 328 | 20240219 | 150900 | 10399864250 | 31550 | 31600 | 31600 | 31550 | 590 |
| 329 | 20240219 | 150800 | 10381240900 | 31550 | 31600 | 31600 | 31550 | 884 |
| 330 | 20240219 | 150700 | 10353346800 | 31600 | 31650 | 31650 | 31550 | 566 |
| 331 | 20240219 | 150600 | 10335481450 | 31600 | 31650 | 31650 | 31600 | 366 |
| 332 | 20240219 | 150500 | 10323911900 | 31650 | 31550 | 31650 | 31550 | 587 |
| 333 | 20240219 | 150400 | 10305359500 | 31600 | 31650 | 31650 | 31600 | 1235 |
| 334 | 20240219 | 150300 | 10266329800 | 31600 | 31600 | 31650 | 31600 | 189 |
| 335 | 20240219 | 150200 | 10260352900 | 31650 | 31650 | 31650 | 31600 | 183 |
| 336 | 20240219 | 150100 | 10254566250 | 31650 | 31650 | 31650 | 31600 | 307 |
| 337 | 20240219 | 150000 | 10244853400 | 31600 | 31600 | 31650 | 31600 | 145 |
| 338 | 20240219 | 145900 | 10240268400 | 31650 | 31600 | 31650 | 31600 | 311 |
| 339 | 20240219 | 145800 | 10230434250 | 31600 | 31650 | 31650 | 31550 | 1310 |
| 340 | 20240219 | 145700 | 10189036500 | 31650 | 31650 | 31650 | 31600 | 559 |
| 341 | 20240219 | 145600 | 10171350500 | 31650 | 31600 | 31650 | 31600 | 715 |
| 342 | 20240219 | 145500 | 10148750850 | 31600 | 31600 | 31650 | 31600 | 124 |
| 343 | 20240219 | 145400 | 10144828200 | 31650 | 31650 | 31700 | 31600 | 533 |
| 344 | 20240219 | 145300 | 10127967950 | 31600 | 31650 | 31700 | 31600 | 383 |
| 345 | 20240219 | 145200 | 10115851850 | 31650 | 31650 | 31650 | 31600 | 616 |
| 346 | 20240219 | 145100 | 10096357300 | 31600 | 31650 | 31700 | 31600 | 1000 |
| 347 | 20240219 | 145000 | 10064709100 | 31700 | 31650 | 31700 | 31650 | 282 |
| 348 | 20240219 | 144900 | 10055771600 | 31700 | 31650 | 31750 | 31650 | 1051 |
| 349 | 20240219 | 144800 | 10022469850 | 31700 | 31650 | 31700 | 31650 | 210 |
| 350 | 20240219 | 144700 | 10015816750 | 31650 | 31700 | 31700 | 31650 | 612 |
| 351 | 20240219 | 144600 | 9996418250 | 31700 | 31700 | 31700 | 31650 | 756 |
| 352 | 20240219 | 144500 | 9972473700 | 31700 | 31650 | 31700 | 31650 | 561 |
| 353 | 20240219 | 144400 | 9954714950 | 31650 | 31650 | 31700 | 31650 | 658 |
| 354 | 20240219 | 144300 | 9933883050 | 31650 | 31700 | 31700 | 31650 | 411 |
| 355 | 20240219 | 144200 | 9920865450 | 31650 | 31700 | 31750 | 31650 | 651 |
| 356 | 20240219 | 144100 | 9900229700 | 31750 | 31750 | 31750 | 31700 | 535 |
| 357 | 20240219 | 144000 | 9883259000 | 31750 | 31750 | 31750 | 31700 | 483 |
| 358 | 20240219 | 143900 | 9867925850 | 31750 | 31700 | 31800 | 31700 | 1231 |
| 359 | 20240219 | 143800 | 9828810550 | 31750 | 31700 | 31750 | 31700 | 947 |
| 360 | 20240219 | 143700 | 9798761950 | 31700 | 31700 | 31750 | 31650 | 388 |
| 361 | 20240219 | 143600 | 9786462800 | 31650 | 31700 | 31750 | 31650 | 1060 |
| 362 | 20240219 | 143500 | 9752887700 | 31650 | 31550 | 31650 | 31500 | 5100 |
| 363 | 20240219 | 143400 | 9591886150 | 31500 | 31500 | 31550 | 31500 | 2031 |
| 364 | 20240219 | 143300 | 9527908450 | 31550 | 31500 | 31550 | 31500 | 455 |
| 365 | 20240219 | 143200 | 9513568300 | 31550 | 31500 | 31550 | 31500 | 235 |
| 366 | 20240219 | 143100 | 9506158150 | 31500 | 31550 | 31550 | 31500 | 437 |
| 367 | 20240219 | 143000 | 9492373950 | 31500 | 31550 | 31600 | 31500 | 586 |
| 368 | 20240219 | 142900 | 9473891400 | 31550 | 31550 | 31600 | 31550 | 469 |
| 369 | 20240219 | 142800 | 9459090000 | 31550 | 31500 | 31600 | 31500 | 1340 |
| 370 | 20240219 | 142700 | 9416811250 | 31500 | 31500 | 31550 | 31500 | 984 |
| 371 | 20240219 | 142600 | 9385806350 | 31500 | 31500 | 31550 | 31500 | 668 |
| 372 | 20240219 | 142500 | 9364750750 | 31500 | 31550 | 31550 | 31500 | 413 |
| 373 | 20240219 | 142400 | 9351730250 | 31500 | 31550 | 31600 | 31500 | 771 |
| 374 | 20240219 | 142300 | 9327411200 | 31500 | 31500 | 31550 | 31500 | 1007 |
| 375 | 20240219 | 142200 | 9295684550 | 31500 | 31550 | 31550 | 31500 | 461 |
| 376 | 20240219 | 142100 | 9281153550 | 31500 | 31500 | 31550 | 31500 | 339 |
| 377 | 20240219 | 142000 | 9270469350 | 31550 | 31500 | 31550 | 31500 | 668 |
| 378 | 20240219 | 141900 | 9249420200 | 31500 | 31500 | 31550 | 31450 | 3660 |
| 379 | 20240219 | 141800 | 9134128750 | 31500 | 31500 | 31550 | 31500 | 806 |
| 380 | 20240219 | 141700 | 9108729300 | 31550 | 31500 | 31550 | 31500 | 313 |
| 381 | 20240219 | 141600 | 9098863800 | 31500 | 31550 | 31600 | 31500 | 438 |
| 382 | 20240219 | 141500 | 9085044300 | 31550 | 31600 | 31600 | 31550 | 403 |
| 383 | 20240219 | 141400 | 9072328000 | 31550 | 31550 | 31600 | 31500 | 803 |
| 384 | 20240219 | 141300 | 9047008150 | 31500 | 31600 | 31600 | 31500 | 124 |
| 385 | 20240219 | 141200 | 9043096550 | 31550 | 31550 | 31600 | 31500 | 457 |
| 386 | 20240219 | 141100 | 9028674850 | 31550 | 31500 | 31550 | 31500 | 645 |
| 387 | 20240219 | 141000 | 9008337800 | 31550 | 31550 | 31550 | 31500 | 282 |
| 388 | 20240219 | 140900 | 8999446050 | 31500 | 31550 | 31550 | 31450 | 3213 |
| 389 | 20240219 | 140800 | 8898237750 | 31550 | 31550 | 31550 | 31500 | 444 |
| 390 | 20240219 | 140700 | 8884245150 | 31500 | 31500 | 31550 | 31500 | 502 |
| 391 | 20240219 | 140600 | 8868426600 | 31500 | 31500 | 31550 | 31500 | 287 |
| 392 | 20240219 | 140500 | 8859383450 | 31500 | 31550 | 31550 | 31500 | 1081 |
| 393 | 20240219 | 140400 | 8825306600 | 31550 | 31500 | 31550 | 31500 | 353 |
| 394 | 20240219 | 140300 | 8814180550 | 31550 | 31550 | 31550 | 31500 | 1163 |
| 395 | 20240219 | 140200 | 8777517800 | 31500 | 31550 | 31550 | 31500 | 360 |
| 396 | 20240219 | 140100 | 8766169750 | 31500 | 31500 | 31550 | 31500 | 378 |
| 397 | 20240219 | 140000 | 8754258650 | 31550 | 31500 | 31550 | 31500 | 696 |
| 398 | 20240219 | 135900 | 8732330400 | 31500 | 31550 | 31550 | 31500 | 242 |
| 399 | 20240219 | 135800 | 8724695600 | 31550 | 31600 | 31600 | 31550 | 617 |
| 400 | 20240219 | 135700 | 8705226700 | 31550 | 31600 | 31600 | 31550 | 423 |
| 401 | 20240219 | 135600 | 8691875800 | 31600 | 31550 | 31600 | 31550 | 365 |
| 402 | 20240219 | 135500 | 8680359400 | 31550 | 31600 | 31600 | 31550 | 347 |
| 403 | 20240219 | 135400 | 8669408800 | 31600 | 31550 | 31600 | 31550 | 63 |
| 404 | 20240219 | 135300 | 8667418150 | 31550 | 31600 | 31600 | 31550 | 1013 |
| 405 | 20240219 | 135200 | 8635414750 | 31550 | 31600 | 31600 | 31550 | 320 |
| 406 | 20240219 | 135100 | 8625318550 | 31600 | 31600 | 31600 | 31550 | 69 |
| 407 | 20240219 | 135000 | 8623138400 | 31550 | 31600 | 31600 | 31550 | 491 |
| 408 | 20240219 | 134900 | 8607643800 | 31600 | 31600 | 31600 | 31550 | 170 |
| 409 | 20240219 | 134800 | 8602274550 | 31550 | 31550 | 31600 | 31550 | 222 |
| 410 | 20240219 | 134700 | 8595270400 | 31600 | 31500 | 31600 | 31500 | 2950 |
| 411 | 20240219 | 134600 | 8502218100 | 31500 | 31550 | 31550 | 31500 | 717 |
| 412 | 20240219 | 134500 | 8479627800 | 31500 | 31500 | 31550 | 31500 | 356 |
| 413 | 20240219 | 134400 | 8468409950 | 31500 | 31550 | 31550 | 31450 | 1006 |
| 414 | 20240219 | 134300 | 8436720650 | 31500 | 31500 | 31550 | 31500 | 316 |
| 415 | 20240219 | 134200 | 8426766100 | 31500 | 31500 | 31500 | 31450 | 934 |
| 416 | 20240219 | 134100 | 8397349250 | 31500 | 31500 | 31550 | 31500 | 1090 |
| 417 | 20240219 | 134000 | 8363013700 | 31500 | 31500 | 31550 | 31500 | 2260 |
| 418 | 20240219 | 133900 | 8291819900 | 31550 | 31500 | 31550 | 31500 | 644 |
| 419 | 20240219 | 133800 | 8271531500 | 31500 | 31550 | 31550 | 31500 | 597 |
| 420 | 20240219 | 133700 | 8252719400 | 31500 | 31500 | 31550 | 31500 | 395 |
| 421 | 20240219 | 133600 | 8240276200 | 31550 | 31500 | 31550 | 31500 | 671 |
| 422 | 20240219 | 133500 | 8219135500 | 31500 | 31500 | 31550 | 31500 | 275 |
| 423 | 20240219 | 133400 | 8210470450 | 31500 | 31500 | 31550 | 31500 | 651 |
| 424 | 20240219 | 133300 | 8189958300 | 31500 | 31500 | 31550 | 31500 | 332 |
| 425 | 20240219 | 133200 | 8179499350 | 31500 | 31550 | 31550 | 31500 | 504 |
| 426 | 20240219 | 133100 | 8163617650 | 31550 | 31500 | 31550 | 31500 | 269 |
| 427 | 20240219 | 133000 | 8155141700 | 31500 | 31500 | 31550 | 31500 | 335 |
| 428 | 20240219 | 132900 | 8144582750 | 31500 | 31550 | 31550 | 31500 | 587 |
| 429 | 20240219 | 132800 | 8126089200 | 31550 | 31550 | 31550 | 31500 | 659 |
| 430 | 20240219 | 132700 | 8105315200 | 31500 | 31500 | 31550 | 31500 | 856 |
| 431 | 20240219 | 132600 | 8078340950 | 31550 | 31550 | 31550 | 31500 | 495 |
| 432 | 20240219 | 132500 | 8062745150 | 31500 | 31500 | 31550 | 31500 | 488 |
| 433 | 20240219 | 132400 | 8047370250 | 31500 | 31500 | 31550 | 31500 | 489 |
| 434 | 20240219 | 132300 | 8031964500 | 31500 | 31500 | 31550 | 31500 | 597 |
| 435 | 20240219 | 132200 | 8013155450 | 31500 | 31500 | 31550 | 31500 | 178 |
| 436 | 20240219 | 132100 | 8007545300 | 31500 | 31500 | 31550 | 31500 | 484 |
| 437 | 20240219 | 132000 | 7992296600 | 31500 | 31500 | 31550 | 31500 | 733 |
| 438 | 20240219 | 131900 | 7969200500 | 31550 | 31500 | 31550 | 31500 | 292 |
| 439 | 20240219 | 131800 | 7959999350 | 31500 | 31500 | 31550 | 31500 | 752 |
| 440 | 20240219 | 131700 | 7936306850 | 31500 | 31500 | 31550 | 31500 | 399 |
| 441 | 20240219 | 131600 | 7923728350 | 31550 | 31550 | 31550 | 31500 | 82 |
| 442 | 20240219 | 131500 | 7921142650 | 31550 | 31500 | 31550 | 31500 | 1339 |
| 443 | 20240219 | 131400 | 7878936200 | 31500 | 31500 | 31550 | 31500 | 229 |
| 444 | 20240219 | 131300 | 7871720150 | 31500 | 31550 | 31550 | 31500 | 568 |
| 445 | 20240219 | 131200 | 7853822750 | 31500 | 31550 | 31550 | 31500 | 219 |
| 446 | 20240219 | 131100 | 7846920900 | 31550 | 31500 | 31550 | 31500 | 1056 |
| 447 | 20240219 | 131000 | 7813650200 | 31500 | 31550 | 31550 | 31500 | 435 |
| 448 | 20240219 | 130900 | 7799936650 | 31550 | 31550 | 31550 | 31500 | 314 |
| 449 | 20240219 | 130800 | 7790042100 | 31500 | 31500 | 31550 | 31500 | 191 |
| 450 | 20240219 | 130700 | 7784023450 | 31500 | 31500 | 31550 | 31500 | 233 |
| 451 | 20240219 | 130600 | 7776680200 | 31500 | 31550 | 31550 | 31500 | 357 |
| 452 | 20240219 | 130500 | 7765432450 | 31500 | 31500 | 31550 | 31500 | 400 |
| 453 | 20240219 | 130400 | 7752818500 | 31500 | 31500 | 31550 | 31500 | 447 |
| 454 | 20240219 | 130300 | 7738735850 | 31550 | 31500 | 31550 | 31500 | 318 |
| 455 | 20240219 | 130200 | 7728714400 | 31500 | 31550 | 31550 | 31500 | 478 |
| 456 | 20240219 | 130100 | 7713651650 | 31550 | 31500 | 31550 | 31500 | 1433 |
| 457 | 20240219 | 130000 | 7668500500 | 31500 | 31550 | 31550 | 31500 | 404 |
| 458 | 20240219 | 125900 | 7655771700 | 31550 | 31500 | 31550 | 31500 | 731 |
| 459 | 20240219 | 125800 | 7632732800 | 31500 | 31500 | 31550 | 31500 | 483 |
| 460 | 20240219 | 125700 | 7617506950 | 31550 | 31500 | 31550 | 31500 | 274 |
| 461 | 20240219 | 125600 | 7608873550 | 31500 | 31500 | 31550 | 31500 | 977 |
| 462 | 20240219 | 125500 | 7578092800 | 31500 | 31550 | 31550 | 31500 | 1971 |
| 463 | 20240219 | 125400 | 7516005050 | 31500 | 31550 | 31550 | 31500 | 278 |
| 464 | 20240219 | 125300 | 7507244050 | 31550 | 31550 | 31550 | 31500 | 227 |
| 465 | 20240219 | 125200 | 7500087800 | 31550 | 31550 | 31550 | 31400 | 6059 |
| 466 | 20240219 | 125100 | 7309303450 | 31550 | 31500 | 31550 | 31500 | 1243 |
| 467 | 20240219 | 125000 | 7270102950 | 31550 | 31550 | 31600 | 31500 | 588 |
| 468 | 20240219 | 124900 | 7251549200 | 31550 | 31500 | 31600 | 31500 | 1304 |
| 469 | 20240219 | 124800 | 7210419850 | 31500 | 31550 | 31550 | 31450 | 1024 |
| 470 | 20240219 | 124700 | 7178161550 | 31550 | 31500 | 31550 | 31450 | 1026 |
| 471 | 20240219 | 124600 | 7145830550 | 31500 | 31550 | 31600 | 31400 | 14712 |
| 472 | 20240219 | 124500 | 6682454250 | 31600 | 31600 | 31650 | 31550 | 3265 |
| 473 | 20240219 | 124400 | 6579369400 | 31600 | 31650 | 31650 | 31600 | 1019 |
| 474 | 20240219 | 124300 | 6547164150 | 31600 | 31600 | 31650 | 31600 | 220 |
| 475 | 20240219 | 124200 | 6540208650 | 31600 | 31600 | 31650 | 31600 | 512 |
| 476 | 20240219 | 124100 | 6524026300 | 31600 | 31650 | 31650 | 31600 | 493 |
| 477 | 20240219 | 124000 | 6508433450 | 31600 | 31650 | 31650 | 31600 | 777 |
| 478 | 20240219 | 123900 | 6483866400 | 31600 | 31750 | 31750 | 31600 | 7579 |
| 479 | 20240219 | 123800 | 6243834400 | 31700 | 31750 | 31750 | 31700 | 547 |
| 480 | 20240219 | 123700 | 6226472450 | 31700 | 31750 | 31750 | 31700 | 311 |
| 481 | 20240219 | 123600 | 6216602800 | 31750 | 31800 | 31800 | 31750 | 1068 |
| 482 | 20240219 | 123500 | 6182692550 | 31800 | 31750 | 31800 | 31750 | 105 |
| 483 | 20240219 | 123400 | 6179354500 | 31750 | 31750 | 31850 | 31700 | 1152 |
| 484 | 20240219 | 123300 | 6142714850 | 31750 | 31700 | 31750 | 31700 | 809 |
| 485 | 20240219 | 123200 | 6117029950 | 31700 | 31750 | 31750 | 31700 | 323 |
| 486 | 20240219 | 123100 | 6106780400 | 31750 | 31850 | 31850 | 31700 | 5798 |
| 487 | 20240219 | 123000 | 5922457750 | 31850 | 31850 | 31850 | 31800 | 2680 |
| 488 | 20240219 | 122900 | 5837121250 | 31850 | 31900 | 31950 | 31850 | 839 |
| 489 | 20240219 | 122800 | 5810354200 | 31900 | 31900 | 31900 | 31850 | 1174 |
| 490 | 20240219 | 122700 | 5772918900 | 31850 | 31900 | 31950 | 31850 | 1334 |
| 491 | 20240219 | 122600 | 5730378650 | 31900 | 31850 | 31900 | 31850 | 442 |
| 492 | 20240219 | 122500 | 5716280000 | 31900 | 32000 | 32000 | 31850 | 1097 |
| 493 | 20240219 | 122400 | 5681286050 | 31900 | 31900 | 31950 | 31850 | 716 |
| 494 | 20240219 | 122300 | 5658438900 | 31900 | 32000 | 32000 | 31900 | 4536 |
| 495 | 20240219 | 122200 | 5513493400 | 32000 | 32000 | 32050 | 31950 | 4450 |
| 496 | 20240219 | 122100 | 5371176650 | 32000 | 32050 | 32250 | 31900 | 12887 |
| 497 | 20240219 | 122000 | 4958033350 | 32050 | 31950 | 32150 | 31900 | 4910 |
| 498 | 20240219 | 121900 | 4800712600 | 31950 | 31950 | 32000 | 31800 | 1846 |
| 499 | 20240219 | 121800 | 4741755450 | 31950 | 32000 | 32000 | 31950 | 428 |
| 500 | 20240219 | 121700 | 4728071050 | 32000 | 32000 | 32000 | 31950 | 555 |
| 501 | 20240219 | 121600 | 4710311350 | 32000 | 31850 | 32000 | 31850 | 884 |
| 502 | 20240219 | 121500 | 4682048700 | 31850 | 31900 | 31900 | 31850 | 340 |
| 503 | 20240219 | 121400 | 4671208100 | 31850 | 31800 | 31900 | 31800 | 277 |
| 504 | 20240219 | 121300 | 4662395600 | 31850 | 31850 | 31900 | 31800 | 619 |
| 505 | 20240219 | 121200 | 4642707250 | 31850 | 31800 | 31850 | 31800 | 600 |
| 506 | 20240219 | 121100 | 4623598150 | 31800 | 31850 | 31850 | 31800 | 85 |
| 507 | 20240219 | 121000 | 4620891800 | 31850 | 31850 | 31900 | 31850 | 115 |
| 508 | 20240219 | 120900 | 4617225300 | 31850 | 31850 | 31850 | 31850 | 1023 |
| 509 | 20240219 | 120800 | 4584642750 | 31850 | 31850 | 31850 | 31850 | 318 |
| 510 | 20240219 | 120700 | 4574514450 | 31850 | 31900 | 31900 | 31850 | 57 |
| 511 | 20240219 | 120600 | 4572696800 | 31850 | 31800 | 31900 | 31800 | 524 |
| 512 | 20240219 | 120500 | 4556003800 | 31850 | 31800 | 31850 | 31800 | 196 |
| 513 | 20240219 | 120400 | 4549762000 | 31850 | 31850 | 31850 | 31800 | 79 |
| 514 | 20240219 | 120300 | 4547245900 | 31850 | 31850 | 31850 | 31750 | 522 |
| 515 | 20240219 | 120200 | 4530655400 | 31800 | 31800 | 31850 | 31800 | 214 |
| 516 | 20240219 | 120100 | 4523845000 | 31800 | 31850 | 31850 | 31800 | 243 |
| 517 | 20240219 | 120000 | 4516113450 | 31850 | 31850 | 31850 | 31800 | 297 |
| 518 | 20240219 | 115900 | 4506656250 | 31800 | 31800 | 31850 | 31800 | 450 |
| 519 | 20240219 | 115800 | 4492337950 | 31750 | 31800 | 31850 | 31750 | 161 |
| 520 | 20240219 | 115700 | 4487219800 | 31750 | 31800 | 31850 | 31750 | 730 |
| 521 | 20240219 | 115600 | 4464020850 | 31750 | 31800 | 31850 | 31750 | 199 |
| 522 | 20240219 | 115500 | 4457694350 | 31800 | 31800 | 31850 | 31750 | 574 |
| 523 | 20240219 | 115400 | 4439439750 | 31800 | 31850 | 31900 | 31750 | 3176 |
| 524 | 20240219 | 115300 | 4338493550 | 31850 | 31850 | 31900 | 31850 | 636 |
| 525 | 20240219 | 115200 | 4318235200 | 31900 | 31850 | 31900 | 31850 | 121 |
| 526 | 20240219 | 115100 | 4314377100 | 31850 | 31900 | 31900 | 31850 | 171 |
| 527 | 20240219 | 115000 | 4308926650 | 31850 | 31900 | 31900 | 31850 | 1175 |
| 528 | 20240219 | 114900 | 4271485300 | 31850 | 31850 | 31850 | 31850 | 98 |
| 529 | 20240219 | 114800 | 4268364000 | 31850 | 31850 | 31950 | 31850 | 323 |
| 530 | 20240219 | 114700 | 4258066300 | 31900 | 31900 | 31950 | 31900 | 299 |
| 531 | 20240219 | 114600 | 4248525150 | 31950 | 31850 | 31950 | 31850 | 192 |
| 532 | 20240219 | 114500 | 4242399600 | 31850 | 31900 | 31900 | 31850 | 2322 |
| 533 | 20240219 | 114400 | 4168429000 | 31900 | 31900 | 31950 | 31850 | 554 |
| 534 | 20240219 | 114300 | 4150769950 | 31900 | 31900 | 31950 | 31850 | 650 |
| 535 | 20240219 | 114200 | 4130045900 | 31900 | 31900 | 31950 | 31900 | 1173 |
| 536 | 20240219 | 114100 | 4092622750 | 31900 | 31900 | 31950 | 31900 | 875 |
| 537 | 20240219 | 114000 | 4064710200 | 31950 | 31950 | 31950 | 31900 | 88 |
| 538 | 20240219 | 113900 | 4061898750 | 31900 | 32000 | 32000 | 31900 | 373 |
| 539 | 20240219 | 113800 | 4049985600 | 32000 | 31950 | 32000 | 31900 | 86 |
| 540 | 20240219 | 113700 | 4047237750 | 32000 | 31950 | 32000 | 31900 | 117 |
| 541 | 20240219 | 113600 | 4043499700 | 31950 | 32000 | 32000 | 31900 | 567 |
| 542 | 20240219 | 113500 | 4025397950 | 31900 | 32000 | 32050 | 31900 | 1642 |
| 543 | 20240219 | 113400 | 3972924550 | 31950 | 32000 | 32000 | 31950 | 1766 |
| 544 | 20240219 | 113300 | 3916416600 | 32000 | 32050 | 32050 | 32000 | 230 |
| 545 | 20240219 | 113200 | 3909053550 | 32000 | 32000 | 32050 | 32000 | 254 |
| 546 | 20240219 | 113100 | 3900922500 | 32000 | 32000 | 32050 | 32000 | 113 |
| 547 | 20240219 | 113000 | 3897301350 | 32000 | 32050 | 32050 | 32000 | 8 |
| 548 | 20240219 | 112900 | 3897045300 | 32000 | 32050 | 32050 | 32000 | 57 |
| 549 | 20240219 | 112800 | 3895218650 | 32000 | 32000 | 32000 | 31950 | 165 |
| 550 | 20240219 | 112700 | 3889938800 | 32000 | 32050 | 32050 | 32000 | 160 |
| 551 | 20240219 | 112600 | 3884814350 | 32000 | 32000 | 32000 | 31950 | 83 |
| 552 | 20240219 | 112500 | 3882158750 | 32000 | 32000 | 32050 | 31950 | 128 |
| 553 | 20240219 | 112400 | 3878063100 | 32000 | 31950 | 32000 | 31950 | 142 |
| 554 | 20240219 | 112300 | 3873520650 | 31950 | 31950 | 32050 | 31950 | 613 |
| 555 | 20240219 | 112200 | 3853911250 | 31950 | 31950 | 32000 | 31950 | 338 |
| 556 | 20240219 | 112100 | 3843110650 | 32000 | 32000 | 32000 | 31950 | 70 |
| 557 | 20240219 | 112000 | 3840870950 | 32000 | 32000 | 32000 | 31950 | 198 |
| 558 | 20240219 | 111900 | 3834537700 | 32000 | 32050 | 32050 | 32000 | 43 |
| 559 | 20240219 | 111800 | 3833161050 | 32000 | 32050 | 32050 | 32000 | 296 |
| 560 | 20240219 | 111700 | 3823685700 | 32000 | 32000 | 32050 | 32000 | 490 |
| 561 | 20240219 | 111600 | 3807996500 | 32000 | 32050 | 32050 | 32000 | 232 |
| 562 | 20240219 | 111500 | 3800568100 | 32000 | 32000 | 32050 | 32000 | 292 |
| 563 | 20240219 | 111400 | 3791223450 | 32050 | 32000 | 32050 | 32000 | 67 |
| 564 | 20240219 | 111300 | 3789077300 | 32000 | 32050 | 32050 | 32000 | 190 |
| 565 | 20240219 | 111200 | 3782988000 | 32050 | 32050 | 32050 | 32000 | 237 |
| 566 | 20240219 | 111100 | 3775392350 | 32000 | 32050 | 32050 | 32000 | 107 |
| 567 | 20240219 | 111000 | 3771966750 | 32050 | 32000 | 32050 | 32000 | 59 |
| 568 | 20240219 | 110900 | 3770076150 | 32000 | 32000 | 32050 | 32000 | 80 |
| 569 | 20240219 | 110800 | 3767512600 | 32050 | 31950 | 32050 | 31950 | 111 |
| 570 | 20240219 | 110700 | 3763958750 | 31950 | 32100 | 32100 | 31950 | 465 |
| 571 | 20240219 | 110600 | 3749078300 | 32100 | 32050 | 32100 | 32000 | 134 |
| 572 | 20240219 | 110500 | 3744780150 | 32100 | 32050 | 32100 | 32050 | 138 |
| 573 | 20240219 | 110400 | 3740354000 | 32050 | 32050 | 32050 | 32000 | 159 |
| 574 | 20240219 | 110300 | 3735258550 | 32000 | 32050 | 32050 | 32000 | 198 |
| 575 | 20240219 | 110200 | 3728919900 | 32000 | 32000 | 32000 | 32000 | 30 |
| 576 | 20240219 | 110100 | 3727959900 | 32000 | 32000 | 32100 | 32000 | 728 |
| 577 | 20240219 | 110000 | 3704635900 | 32000 | 32000 | 32050 | 32000 | 94 |
| 578 | 20240219 | 105900 | 3701624150 | 32000 | 32000 | 32050 | 32000 | 65 |
| 579 | 20240219 | 105800 | 3699541350 | 32000 | 31950 | 32000 | 31950 | 524 |
| 580 | 20240219 | 105700 | 3682774100 | 31950 | 31950 | 32000 | 31950 | 101 |
| 581 | 20240219 | 105600 | 3679542700 | 32000 | 31950 | 32050 | 31950 | 216 |
| 582 | 20240219 | 105500 | 3672631450 | 31950 | 31950 | 32050 | 31950 | 171 |
| 583 | 20240219 | 105400 | 3667159200 | 32050 | 32000 | 32050 | 31950 | 791 |
| 584 | 20240219 | 105300 | 3641864200 | 31950 | 31950 | 32000 | 31950 | 100 |
| 585 | 20240219 | 105200 | 3638664800 | 32000 | 31950 | 32000 | 31950 | 116 |
| 586 | 20240219 | 105100 | 3634956650 | 31950 | 32000 | 32000 | 31950 | 703 |
| 587 | 20240219 | 105000 | 3612464100 | 32050 | 32050 | 32100 | 32050 | 428 |
| 588 | 20240219 | 104900 | 3598743550 | 32050 | 32100 | 32100 | 32050 | 98 |
| 589 | 20240219 | 104800 | 3595598100 | 32100 | 32100 | 32100 | 32050 | 191 |
| 590 | 20240219 | 104700 | 3589473850 | 32100 | 32100 | 32150 | 32100 | 197 |
| 591 | 20240219 | 104600 | 3583147550 | 32050 | 32050 | 32100 | 32050 | 208 |
| 592 | 20240219 | 104500 | 3576476300 | 32050 | 32050 | 32050 | 32000 | 94 |
| 593 | 20240219 | 104400 | 3573464400 | 32000 | 32000 | 32050 | 32000 | 109 |
| 594 | 20240219 | 104300 | 3569971600 | 32100 | 32050 | 32100 | 32050 | 774 |
| 595 | 20240219 | 104200 | 3545140900 | 32050 | 32050 | 32100 | 32000 | 713 |
| 596 | 20240219 | 104100 | 3522280650 | 32050 | 32000 | 32050 | 31950 | 127 |
| 597 | 20240219 | 104000 | 3518216200 | 31950 | 31950 | 32000 | 31950 | 333 |
| 598 | 20240219 | 103900 | 3507565900 | 32000 | 32000 | 32000 | 31950 | 199 |
| 599 | 20240219 | 103800 | 3501198150 | 32000 | 32000 | 32050 | 31950 | 287 |
| 600 | 20240219 | 103700 | 3492012350 | 32050 | 32000 | 32050 | 32000 | 29 |
| 601 | 20240219 | 103600 | 3491083550 | 32000 | 32000 | 32000 | 31950 | 515 |
| 602 | 20240219 | 103500 | 3474603750 | 32000 | 31950 | 32000 | 31950 | 170 |
| 603 | 20240219 | 103400 | 3469168650 | 31950 | 31950 | 32000 | 31950 | 144 |
| 604 | 20240219 | 103300 | 3464563200 | 31950 | 31950 | 32000 | 31950 | 122 |
| 605 | 20240219 | 103200 | 3460664600 | 32000 | 31950 | 32000 | 31950 | 133 |
| 606 | 20240219 | 103100 | 3456409900 | 32000 | 32000 | 32000 | 31950 | 450 |
| 607 | 20240219 | 103000 | 3442026700 | 31950 | 31950 | 32000 | 31950 | 162 |
| 608 | 20240219 | 102900 | 3436848700 | 32000 | 31950 | 32000 | 31950 | 52 |
| 609 | 20240219 | 102800 | 3435185950 | 32000 | 31950 | 32000 | 31950 | 369 |
| 610 | 20240219 | 102700 | 3423394000 | 31950 | 31950 | 32000 | 31950 | 302 |
| 611 | 20240219 | 102600 | 3413735100 | 31950 | 32000 | 32000 | 31950 | 95 |
| 612 | 20240219 | 102500 | 3410698350 | 32000 | 32000 | 32000 | 32000 | 68 |
| 613 | 20240219 | 102400 | 3408522350 | 31950 | 32000 | 32000 | 31950 | 176 |
| 614 | 20240219 | 102300 | 3402898500 | 31900 | 31950 | 32000 | 31850 | 1338 |
| 615 | 20240219 | 102200 | 3360222850 | 31950 | 31950 | 32000 | 31950 | 236 |
| 616 | 20240219 | 102100 | 3352681350 | 31950 | 31950 | 32000 | 31950 | 218 |
| 617 | 20240219 | 102000 | 3345711100 | 31950 | 31950 | 31950 | 31950 | 176 |
| 618 | 20240219 | 101900 | 3340087900 | 31950 | 31900 | 32000 | 31850 | 919 |
| 619 | 20240219 | 101800 | 3310738500 | 31850 | 31950 | 31950 | 31850 | 749 |
| 620 | 20240219 | 101700 | 3286859850 | 31900 | 31950 | 32000 | 31900 | 162 |
| 621 | 20240219 | 101600 | 3281682250 | 31950 | 31900 | 31950 | 31900 | 127 |
| 622 | 20240219 | 101500 | 3277626350 | 31900 | 31850 | 31900 | 31850 | 546 |
| 623 | 20240219 | 101400 | 3260226250 | 31900 | 32000 | 32000 | 31850 | 1853 |
| 624 | 20240219 | 101300 | 3201157050 | 32000 | 32000 | 32050 | 32000 | 159 |
| 625 | 20240219 | 101200 | 3196067250 | 32050 | 31950 | 32050 | 31950 | 295 |
| 626 | 20240219 | 101100 | 3186622500 | 31950 | 31900 | 32000 | 31850 | 3027 |
| 627 | 20240219 | 101000 | 3089962050 | 31900 | 31900 | 31950 | 31900 | 1356 |
| 628 | 20240219 | 100900 | 3046697550 | 31950 | 31950 | 31950 | 31900 | 175 |
| 629 | 20240219 | 100800 | 3041107250 | 31950 | 31950 | 32000 | 31900 | 521 |
| 630 | 20240219 | 100700 | 3024451500 | 31950 | 31950 | 31950 | 31900 | 252 |
| 631 | 20240219 | 100600 | 3016401350 | 31950 | 31950 | 32000 | 31950 | 344 |
| 632 | 20240219 | 100500 | 3005409750 | 31950 | 31950 | 32000 | 31900 | 359 |
| 633 | 20240219 | 100400 | 2993939600 | 31950 | 32000 | 32000 | 31950 | 447 |
| 634 | 20240219 | 100300 | 2979647050 | 32000 | 32000 | 32000 | 31900 | 1991 |
| 635 | 20240219 | 100200 | 2916013650 | 31950 | 32000 | 32050 | 31950 | 2295 |
| 636 | 20240219 | 100100 | 2842650450 | 32000 | 32050 | 32050 | 32000 | 904 |
| 637 | 20240219 | 100000 | 2813706400 | 32050 | 32100 | 32100 | 32000 | 10833 |
| 638 | 20240219 | 095900 | 2466927350 | 32150 | 32200 | 32200 | 32150 | 533 |
| 639 | 20240219 | 095800 | 2449785150 | 32200 | 32250 | 32250 | 32200 | 750 |
| 640 | 20240219 | 095700 | 2425625500 | 32250 | 32200 | 32250 | 32150 | 192 |
| 641 | 20240219 | 095600 | 2419435950 | 32150 | 32100 | 32150 | 32100 | 835 |
| 642 | 20240219 | 095500 | 2392596450 | 32100 | 32400 | 32400 | 32100 | 1527 |
| 643 | 20240219 | 095400 | 2343422150 | 32400 | 32350 | 32400 | 32300 | 185 |
| 644 | 20240219 | 095300 | 2337440750 | 32350 | 32350 | 32400 | 32350 | 390 |
| 645 | 20240219 | 095200 | 2324823950 | 32350 | 32350 | 32350 | 32300 | 261 |
| 646 | 20240219 | 095100 | 2316385250 | 32300 | 32350 | 32350 | 32300 | 177 |
| 647 | 20240219 | 095000 | 2310662850 | 32300 | 32250 | 32300 | 32250 | 127 |
| 648 | 20240219 | 094900 | 2306560950 | 32250 | 32200 | 32250 | 32200 | 547 |
| 649 | 20240219 | 094800 | 2288938650 | 32200 | 32200 | 32250 | 32200 | 223 |
| 650 | 20240219 | 094700 | 2281757500 | 32200 | 32200 | 32250 | 32200 | 64 |
| 651 | 20240219 | 094600 | 2279693700 | 32200 | 32150 | 32250 | 32150 | 471 |
| 652 | 20240219 | 094500 | 2264510700 | 32200 | 32300 | 32300 | 32050 | 666 |
| 653 | 20240219 | 094400 | 2243108900 | 32300 | 32150 | 32300 | 32050 | 1567 |
| 654 | 20240219 | 094300 | 2192728450 | 32150 | 32150 | 32200 | 31950 | 3948 |
| 655 | 20240219 | 094200 | 2066142650 | 32150 | 32200 | 32200 | 32100 | 431 |
| 656 | 20240219 | 094100 | 2052285400 | 32200 | 32100 | 32200 | 32100 | 439 |
| 657 | 20240219 | 094000 | 2038172150 | 32150 | 32100 | 32150 | 32100 | 104 |
| 658 | 20240219 | 093900 | 2034833100 | 32100 | 32150 | 32150 | 32100 | 145 |
| 659 | 20240219 | 093800 | 2030173200 | 32150 | 32100 | 32150 | 32100 | 1168 |
| 660 | 20240219 | 093700 | 1992656050 | 32050 | 32100 | 32100 | 32050 | 779 |
| 661 | 20240219 | 093600 | 1967685200 | 32100 | 32050 | 32100 | 32000 | 848 |
| 662 | 20240219 | 093500 | 1940499400 | 32050 | 32050 | 32100 | 32000 | 618 |
| 663 | 20240219 | 093400 | 1920703100 | 32050 | 32000 | 32100 | 32000 | 774 |
| 664 | 20240219 | 093300 | 1895919250 | 32000 | 32150 | 32150 | 31950 | 4523 |
| 665 | 20240219 | 093200 | 1751084800 | 32050 | 32250 | 32250 | 32050 | 5163 |
| 666 | 20240219 | 093100 | 1585201200 | 32250 | 32300 | 32300 | 32200 | 795 |
| 667 | 20240219 | 093000 | 1559550500 | 32300 | 32300 | 32350 | 32250 | 664 |
| 668 | 20240219 | 092900 | 1538120300 | 32300 | 32350 | 32400 | 32250 | 4751 |
| 669 | 20240219 | 092800 | 1384515150 | 32350 | 32400 | 32450 | 32350 | 1365 |
| 670 | 20240219 | 092700 | 1340298700 | 32400 | 32450 | 32500 | 32400 | 281 |
| 671 | 20240219 | 092600 | 1331180150 | 32450 | 32400 | 32450 | 32400 | 748 |
| 672 | 20240219 | 092500 | 1306918450 | 32400 | 32450 | 32500 | 32400 | 159 |
| 673 | 20240219 | 092400 | 1301760100 | 32400 | 32450 | 32500 | 32400 | 1671 |
| 674 | 20240219 | 092300 | 1247528600 | 32500 | 32450 | 32500 | 32450 | 412 |
| 675 | 20240219 | 092200 | 1234145500 | 32500 | 32500 | 32550 | 32450 | 536 |
| 676 | 20240219 | 092100 | 1216727200 | 32500 | 32550 | 32550 | 32500 | 335 |
| 677 | 20240219 | 092000 | 1205837700 | 32500 | 32550 | 32600 | 32450 | 5035 |
| 678 | 20240219 | 091900 | 1041988600 | 32650 | 32700 | 32750 | 32600 | 660 |
| 679 | 20240219 | 091800 | 1020462250 | 32750 | 32700 | 32750 | 32600 | 1925 |
| 680 | 20240219 | 091700 | 957554750 | 32750 | 32600 | 32750 | 32600 | 1032 |
| 681 | 20240219 | 091600 | 923826600 | 32650 | 32650 | 32650 | 32600 | 466 |
| 682 | 20240219 | 091500 | 908614150 | 32650 | 32650 | 32700 | 32650 | 1274 |
| 683 | 20240219 | 091400 | 866984950 | 32650 | 32500 | 32650 | 32500 | 353 |
| 684 | 20240219 | 091300 | 855475850 | 32500 | 32550 | 32550 | 32450 | 2471 |
| 685 | 20240219 | 091200 | 775174100 | 32500 | 32600 | 32650 | 32500 | 1506 |
| 686 | 20240219 | 091100 | 726064150 | 32600 | 32500 | 32600 | 32450 | 1278 |
| 687 | 20240219 | 091000 | 684485800 | 32450 | 32500 | 32500 | 32450 | 707 |
| 688 | 20240219 | 090900 | 661535250 | 32450 | 32500 | 32500 | 32400 | 1721 |
| 689 | 20240219 | 090800 | 605675200 | 32500 | 32400 | 32500 | 32400 | 676 |
| 690 | 20240219 | 090700 | 583722750 | 32400 | 32400 | 32500 | 32400 | 5636 |
| 691 | 20240219 | 090600 | 401093800 | 32400 | 32400 | 32450 | 32350 | 503 |
| 692 | 20240219 | 090500 | 384786600 | 32400 | 32400 | 32500 | 32350 | 785 |
| 693 | 20240219 | 090400 | 359352050 | 32400 | 32450 | 32500 | 32400 | 715 |
| 694 | 20240219 | 090300 | 336168500 | 32450 | 32500 | 32500 | 32400 | 1359 |
| 695 | 20240219 | 090200 | 292092050 | 32400 | 32650 | 32650 | 32400 | 1625 |
| 696 | 20240219 | 090100 | 239271300 | 32500 | 32350 | 32700 | 32350 | 1987 |
| 697 | 20240219 | 090000 | 174549100 | 32350 | 32650 | 32650 | 32350 | 5328 |