37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 202600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 4385 |
| 3 | 20240219 | 202500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20240219 | 202400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20240219 | 202300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20240219 | 202200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20240219 | 202100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20240219 | 202000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20240219 | 201900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20240219 | 201800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20240219 | 201700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20240219 | 201600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20240219 | 201500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20240219 | 201400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20240219 | 201300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20240219 | 201200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20240219 | 201100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20240219 | 201000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20240219 | 200900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20240219 | 200800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20240219 | 200700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20240219 | 200600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20240219 | 200500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20240219 | 200400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20240219 | 200300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20240219 | 200200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20240219 | 200100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20240219 | 200000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20240219 | 195900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20240219 | 195800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20240219 | 195700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20240219 | 195600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 4385 |
| 33 | 20240219 | 195500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20240219 | 195400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20240219 | 195300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20240219 | 195200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20240219 | 195100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20240219 | 195000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20240219 | 194900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20240219 | 194800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20240219 | 194700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20240219 | 194600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20240219 | 194500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20240219 | 194400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20240219 | 194300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20240219 | 194200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20240219 | 194100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20240219 | 194000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20240219 | 193900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20240219 | 193800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20240219 | 193700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20240219 | 193600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20240219 | 193500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20240219 | 193400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20240219 | 193300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20240219 | 193200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20240219 | 193100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20240219 | 193000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20240219 | 192900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20240219 | 192800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20240219 | 192700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20240219 | 192600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 4385 |
| 63 | 20240219 | 192500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20240219 | 192400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20240219 | 192300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20240219 | 192200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20240219 | 192100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20240219 | 192000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20240219 | 191900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20240219 | 191800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20240219 | 191700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20240219 | 191600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20240219 | 191500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20240219 | 191400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20240219 | 191300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20240219 | 191200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20240219 | 191100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20240219 | 191000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20240219 | 190900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20240219 | 190800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20240219 | 190700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20240219 | 190600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20240219 | 190500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20240219 | 190400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20240219 | 190300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20240219 | 190200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20240219 | 190100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20240219 | 190000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20240219 | 185900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20240219 | 185800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20240219 | 185700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20240219 | 185600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 4385 |
| 93 | 20240219 | 185500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20240219 | 185400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20240219 | 185300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20240219 | 185200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20240219 | 185100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20240219 | 185000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20240219 | 184900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20240219 | 184800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20240219 | 184700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20240219 | 184600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20240219 | 184500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20240219 | 184400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20240219 | 184300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20240219 | 184200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20240219 | 184100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20240219 | 184000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20240219 | 183900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20240219 | 183800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20240219 | 183700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20240219 | 183600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20240219 | 183500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20240219 | 183400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20240219 | 183300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20240219 | 183200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20240219 | 183100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20240219 | 183000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20240219 | 182900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20240219 | 182800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20240219 | 182700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20240219 | 182600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 4385 |
| 123 | 20240219 | 182500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20240219 | 182400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20240219 | 182300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20240219 | 182200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20240219 | 182100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20240219 | 182000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20240219 | 181900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20240219 | 181800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20240219 | 181700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20240219 | 181600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20240219 | 181500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20240219 | 181400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20240219 | 181300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20240219 | 181200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20240219 | 181100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20240219 | 181000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20240219 | 180900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20240219 | 180800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20240219 | 180700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20240219 | 180600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20240219 | 180500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20240219 | 180400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20240219 | 180300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20240219 | 180200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20240219 | 180100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20240219 | 180000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20240219 | 175900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20240219 | 175800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20240219 | 175700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20240219 | 175600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 4385 |
| 153 | 20240219 | 175500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20240219 | 175400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20240219 | 175300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20240219 | 175200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20240219 | 175100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20240219 | 175000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20240219 | 174900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20240219 | 174800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20240219 | 174700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20240219 | 174600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20240219 | 174500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20240219 | 174400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20240219 | 174300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20240219 | 174200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20240219 | 174100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20240219 | 174000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20240219 | 173900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20240219 | 173800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20240219 | 173700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20240219 | 173600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20240219 | 173500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20240219 | 173400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20240219 | 173300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20240219 | 173200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20240219 | 173100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20240219 | 173000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20240219 | 172900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20240219 | 172800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20240219 | 172700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20240219 | 172600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 4385 |
| 183 | 20240219 | 172500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20240219 | 172400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20240219 | 172300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20240219 | 172200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20240219 | 172100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20240219 | 172000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20240219 | 171900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20240219 | 171800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20240219 | 171700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20240219 | 171600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20240219 | 171500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20240219 | 171400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20240219 | 171300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20240219 | 171200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20240219 | 171100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20240219 | 171000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20240219 | 170900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20240219 | 170800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20240219 | 170700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20240219 | 170600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20240219 | 170500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20240219 | 170400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 205 | 20240219 | 170300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 206 | 20240219 | 170200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 207 | 20240219 | 170100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20240219 | 170000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20240219 | 165900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20240219 | 165800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20240219 | 165700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20240219 | 165600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 4385 |
| 213 | 20240219 | 165500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20240219 | 165400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20240219 | 165300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20240219 | 165200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 217 | 20240219 | 165100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 218 | 20240219 | 165000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 219 | 20240219 | 164900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 220 | 20240219 | 164800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 221 | 20240219 | 164700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 222 | 20240219 | 164600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 223 | 20240219 | 164500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 224 | 20240219 | 164400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 225 | 20240219 | 164300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 226 | 20240219 | 164200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 227 | 20240219 | 164100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 228 | 20240219 | 164000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 229 | 20240219 | 163900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 230 | 20240219 | 163800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 231 | 20240219 | 163700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 232 | 20240219 | 163600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 233 | 20240219 | 163500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 234 | 20240219 | 163400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 235 | 20240219 | 163300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 236 | 20240219 | 163200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 237 | 20240219 | 163100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 238 | 20240219 | 163000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 239 | 20240219 | 162900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 240 | 20240219 | 162800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 241 | 20240219 | 162700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 242 | 20240219 | 162600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 4385 |
| 243 | 20240219 | 162500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 244 | 20240219 | 162400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 245 | 20240219 | 162300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 246 | 20240219 | 162200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 247 | 20240219 | 162100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 248 | 20240219 | 162000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 249 | 20240219 | 161900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 250 | 20240219 | 161800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 251 | 20240219 | 161700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 252 | 20240219 | 161600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 253 | 20240219 | 161500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 254 | 20240219 | 161400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 255 | 20240219 | 161300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 256 | 20240219 | 161200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 257 | 20240219 | 161100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 258 | 20240219 | 161000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 259 | 20240219 | 160900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 260 | 20240219 | 160800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 261 | 20240219 | 160700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 262 | 20240219 | 160600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 263 | 20240219 | 160500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 264 | 20240219 | 160400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 265 | 20240219 | 160300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 266 | 20240219 | 160200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 267 | 20240219 | 160100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 268 | 20240219 | 160000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 269 | 20240219 | 155900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 270 | 20240219 | 155800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 271 | 20240219 | 155700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 272 | 20240219 | 155600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 4385 |
| 273 | 20240219 | 155500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 274 | 20240219 | 155400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 275 | 20240219 | 155300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 276 | 20240219 | 155200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 277 | 20240219 | 155100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 278 | 20240219 | 155000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 279 | 20240219 | 154900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 280 | 20240219 | 154800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 281 | 20240219 | 154700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 282 | 20240219 | 154600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 283 | 20240219 | 154500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 284 | 20240219 | 154400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 285 | 20240219 | 154300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 286 | 20240219 | 154200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 287 | 20240219 | 154100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 288 | 20240219 | 154000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 289 | 20240219 | 153900 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 290 | 20240219 | 153800 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 291 | 20240219 | 153700 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 292 | 20240219 | 153600 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 293 | 20240219 | 153500 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 294 | 20240219 | 153400 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 295 | 20240219 | 153300 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 296 | 20240219 | 153200 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 297 | 20240219 | 153100 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 298 | 20240219 | 153000 | 13560374150 | 31450 | 31450 | 31450 | 31450 | 4385 |
| 299 | 20240219 | 152900 | 13422465900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 300 | 20240219 | 152800 | 13422465900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 301 | 20240219 | 152700 | 13422465900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 302 | 20240219 | 152600 | 13422465900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 303 | 20240219 | 152500 | 13422465900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 304 | 20240219 | 152400 | 13422465900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 305 | 20240219 | 152300 | 13422465900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 306 | 20240219 | 152200 | 13422465900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 307 | 20240219 | 152100 | 13422465900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 308 | 20240219 | 152000 | 13422465900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 309 | 20240219 | 151900 | 13422465900 | 31000 | 31000 | 31100 | 30850 | 729 |
| 310 | 20240219 | 151800 | 13399895900 | 31000 | 31100 | 31100 | 30900 | 169 |
| 311 | 20240219 | 151700 | 13394663000 | 31100 | 31050 | 31100 | 30900 | 636 |
| 312 | 20240219 | 151600 | 13374929000 | 30900 | 31150 | 31150 | 30900 | 1277 |
| 313 | 20240219 | 151500 | 13335427300 | 31150 | 31050 | 31150 | 31050 | 533 |
| 314 | 20240219 | 151400 | 13318865500 | 31050 | 30900 | 31150 | 30900 | 1118 |
| 315 | 20240219 | 151300 | 13284259250 | 31100 | 31100 | 31100 | 30950 | 105 |
| 316 | 20240219 | 151200 | 13281001500 | 31100 | 31050 | 31150 | 31050 | 263 |
| 317 | 20240219 | 151100 | 13272814650 | 31100 | 31150 | 31150 | 30900 | 1185 |
| 318 | 20240219 | 151000 | 13236184300 | 31000 | 31000 | 31150 | 31000 | 314 |
| 319 | 20240219 | 150900 | 13226417800 | 31000 | 30900 | 31100 | 30900 | 780 |
| 320 | 20240219 | 150800 | 13202251050 | 30950 | 31050 | 31100 | 30950 | 904 |
| 321 | 20240219 | 150700 | 13174216650 | 31050 | 31000 | 31100 | 31000 | 250 |
| 322 | 20240219 | 150600 | 13166458600 | 31050 | 31050 | 31100 | 31000 | 110 |
| 323 | 20240219 | 150500 | 13163044700 | 31050 | 31100 | 31150 | 31050 | 347 |
| 324 | 20240219 | 150400 | 13152254000 | 31050 | 31000 | 31100 | 31000 | 97 |
| 325 | 20240219 | 150300 | 13149244100 | 31000 | 31050 | 31100 | 31000 | 396 |
| 326 | 20240219 | 150200 | 13136941500 | 31100 | 31050 | 31100 | 31000 | 281 |
| 327 | 20240219 | 150100 | 13128219200 | 31050 | 31050 | 31050 | 30950 | 297 |
| 328 | 20240219 | 150000 | 13119007050 | 31050 | 31050 | 31100 | 31000 | 1972 |
| 329 | 20240219 | 145900 | 13057858500 | 31000 | 30950 | 31100 | 30950 | 679 |
| 330 | 20240219 | 145800 | 13036801800 | 30950 | 31000 | 31000 | 30950 | 323 |
| 331 | 20240219 | 145700 | 13026792900 | 31050 | 31100 | 31100 | 30950 | 242 |
| 332 | 20240219 | 145600 | 13019294500 | 31100 | 31050 | 31100 | 30900 | 331 |
| 333 | 20240219 | 145500 | 13009028400 | 31000 | 30950 | 31000 | 30900 | 1773 |
| 334 | 20240219 | 145400 | 12954205100 | 30950 | 31000 | 31050 | 30950 | 756 |
| 335 | 20240219 | 145300 | 12930791400 | 31000 | 31050 | 31050 | 31000 | 552 |
| 336 | 20240219 | 145200 | 12913665850 | 31050 | 31000 | 31050 | 30950 | 237 |
| 337 | 20240219 | 145100 | 12906322000 | 30950 | 30950 | 31050 | 30950 | 1240 |
| 338 | 20240219 | 145000 | 12867903600 | 31050 | 31000 | 31050 | 30950 | 880 |
| 339 | 20240219 | 144900 | 12840619800 | 31000 | 31100 | 31100 | 31000 | 498 |
| 340 | 20240219 | 144800 | 12825169550 | 31100 | 31100 | 31100 | 31050 | 766 |
| 341 | 20240219 | 144700 | 12801369400 | 31050 | 31050 | 31100 | 31050 | 188 |
| 342 | 20240219 | 144600 | 12795530350 | 31100 | 31200 | 31200 | 31000 | 307 |
| 343 | 20240219 | 144500 | 12785990200 | 31200 | 31150 | 31200 | 31100 | 476 |
| 344 | 20240219 | 144400 | 12771149950 | 31200 | 31250 | 31250 | 31150 | 460 |
| 345 | 20240219 | 144300 | 12756799800 | 31250 | 31250 | 31350 | 31250 | 391 |
| 346 | 20240219 | 144200 | 12744572200 | 31350 | 31250 | 31350 | 31250 | 523 |
| 347 | 20240219 | 144100 | 12728212350 | 31250 | 31300 | 31350 | 31200 | 996 |
| 348 | 20240219 | 144000 | 12697022300 | 31300 | 31400 | 31400 | 31300 | 390 |
| 349 | 20240219 | 143900 | 12684794400 | 31350 | 31350 | 31450 | 31300 | 154 |
| 350 | 20240219 | 143800 | 12679966500 | 31300 | 31300 | 31400 | 31300 | 652 |
| 351 | 20240219 | 143700 | 12659521500 | 31300 | 31200 | 31350 | 31150 | 635 |
| 352 | 20240219 | 143600 | 12639663300 | 31250 | 31300 | 31300 | 31200 | 363 |
| 353 | 20240219 | 143500 | 12628322350 | 31250 | 31350 | 31400 | 31250 | 1533 |
| 354 | 20240219 | 143400 | 12580267800 | 31350 | 31350 | 31400 | 31300 | 656 |
| 355 | 20240219 | 143300 | 12559723850 | 31350 | 31400 | 31450 | 31350 | 1223 |
| 356 | 20240219 | 143200 | 12521324100 | 31300 | 31350 | 31450 | 31300 | 327 |
| 357 | 20240219 | 143100 | 12511075200 | 31350 | 31400 | 31450 | 31350 | 635 |
| 358 | 20240219 | 143000 | 12491139150 | 31400 | 31300 | 31400 | 31300 | 372 |
| 359 | 20240219 | 142900 | 12479476900 | 31300 | 31400 | 31450 | 31300 | 819 |
| 360 | 20240219 | 142800 | 12453771200 | 31350 | 31400 | 31400 | 31350 | 549 |
| 361 | 20240219 | 142700 | 12436547700 | 31350 | 31450 | 31450 | 31350 | 205 |
| 362 | 20240219 | 142600 | 12430111850 | 31500 | 31350 | 31500 | 31350 | 847 |
| 363 | 20240219 | 142500 | 12403485650 | 31500 | 31400 | 31500 | 31400 | 1584 |
| 364 | 20240219 | 142400 | 12353674850 | 31500 | 31300 | 31500 | 31300 | 933 |
| 365 | 20240219 | 142300 | 12324401400 | 31300 | 31300 | 31350 | 31300 | 111 |
| 366 | 20240219 | 142200 | 12320926050 | 31350 | 31300 | 31350 | 31250 | 675 |
| 367 | 20240219 | 142100 | 12299818850 | 31300 | 31350 | 31350 | 31300 | 583 |
| 368 | 20240219 | 142000 | 12281546400 | 31350 | 31300 | 31350 | 31300 | 28 |
| 369 | 20240219 | 141900 | 12280668900 | 31300 | 31300 | 31350 | 31250 | 501 |
| 370 | 20240219 | 141800 | 12264990600 | 31300 | 31200 | 31300 | 31050 | 1056 |
| 371 | 20240219 | 141700 | 12232062450 | 31150 | 31150 | 31200 | 31050 | 820 |
| 372 | 20240219 | 141600 | 12206548550 | 31150 | 31150 | 31200 | 31150 | 340 |
| 373 | 20240219 | 141500 | 12195946500 | 31150 | 31200 | 31200 | 31100 | 791 |
| 374 | 20240219 | 141400 | 12171321250 | 31200 | 31150 | 31200 | 31100 | 264 |
| 375 | 20240219 | 141300 | 12163102150 | 31050 | 31150 | 31150 | 31050 | 583 |
| 376 | 20240219 | 141200 | 12144959050 | 31200 | 31100 | 31200 | 31100 | 649 |
| 377 | 20240219 | 141100 | 12124748600 | 31100 | 31150 | 31150 | 31100 | 123 |
| 378 | 20240219 | 141000 | 12120917350 | 31150 | 31150 | 31200 | 31150 | 388 |
| 379 | 20240219 | 140900 | 12108820100 | 31150 | 31100 | 31150 | 31000 | 404 |
| 380 | 20240219 | 140800 | 12096266700 | 31150 | 31150 | 31150 | 31100 | 147 |
| 381 | 20240219 | 140700 | 12091688000 | 31150 | 31050 | 31150 | 31050 | 297 |
| 382 | 20240219 | 140600 | 12082452450 | 31050 | 31100 | 31100 | 31050 | 107 |
| 383 | 20240219 | 140500 | 12079125250 | 31100 | 31100 | 31150 | 31100 | 351 |
| 384 | 20240219 | 140400 | 12068207600 | 31050 | 31200 | 31200 | 31050 | 122 |
| 385 | 20240219 | 140300 | 12064410700 | 31200 | 31150 | 31200 | 31150 | 91 |
| 386 | 20240219 | 140200 | 12061573450 | 31200 | 31100 | 31200 | 31100 | 816 |
| 387 | 20240219 | 140100 | 12036168850 | 31100 | 31150 | 31200 | 31050 | 225 |
| 388 | 20240219 | 140000 | 12029169500 | 31200 | 31150 | 31250 | 31000 | 3024 |
| 389 | 20240219 | 135900 | 11935097550 | 31150 | 31250 | 31250 | 31150 | 500 |
| 390 | 20240219 | 135800 | 11919505400 | 31300 | 31250 | 31350 | 31250 | 391 |
| 391 | 20240219 | 135700 | 11907276600 | 31250 | 31250 | 31250 | 31200 | 805 |
| 392 | 20240219 | 135600 | 11882143050 | 31300 | 31350 | 31350 | 31250 | 1254 |
| 393 | 20240219 | 135500 | 11842895650 | 31350 | 31400 | 31450 | 31350 | 638 |
| 394 | 20240219 | 135400 | 11822874600 | 31400 | 31450 | 31450 | 31350 | 220 |
| 395 | 20240219 | 135300 | 11815969950 | 31400 | 31450 | 31450 | 31350 | 642 |
| 396 | 20240219 | 135200 | 11795799550 | 31400 | 31400 | 31450 | 31400 | 535 |
| 397 | 20240219 | 135100 | 11778987850 | 31450 | 31350 | 31450 | 31350 | 1578 |
| 398 | 20240219 | 135000 | 11729395050 | 31350 | 31300 | 31500 | 31250 | 2825 |
| 399 | 20240219 | 134900 | 11640673250 | 31300 | 31350 | 31400 | 31300 | 439 |
| 400 | 20240219 | 134800 | 11626902450 | 31350 | 31350 | 31400 | 31300 | 526 |
| 401 | 20240219 | 134700 | 11610410450 | 31300 | 31350 | 31350 | 31300 | 286 |
| 402 | 20240219 | 134600 | 11601449600 | 31350 | 31400 | 31400 | 31300 | 489 |
| 403 | 20240219 | 134500 | 11586124500 | 31350 | 31350 | 31400 | 31350 | 870 |
| 404 | 20240219 | 134400 | 11558819550 | 31350 | 31400 | 31400 | 31300 | 235 |
| 405 | 20240219 | 134300 | 11551441400 | 31400 | 31350 | 31400 | 31300 | 770 |
| 406 | 20240219 | 134200 | 11527292000 | 31350 | 31350 | 31400 | 31300 | 1138 |
| 407 | 20240219 | 134100 | 11491613900 | 31400 | 31400 | 31400 | 31300 | 969 |
| 408 | 20240219 | 134000 | 11461212750 | 31350 | 31350 | 31400 | 31350 | 281 |
| 409 | 20240219 | 133900 | 11452399700 | 31400 | 31350 | 31400 | 31350 | 355 |
| 410 | 20240219 | 133800 | 11441254550 | 31350 | 31400 | 31450 | 31350 | 759 |
| 411 | 20240219 | 133700 | 11417425900 | 31400 | 31350 | 31400 | 31350 | 214 |
| 412 | 20240219 | 133600 | 11410706650 | 31350 | 31450 | 31450 | 31300 | 822 |
| 413 | 20240219 | 133500 | 11384890000 | 31400 | 31400 | 31400 | 31350 | 1039 |
| 414 | 20240219 | 133400 | 11352267300 | 31350 | 31300 | 31400 | 31300 | 730 |
| 415 | 20240219 | 133300 | 11329388850 | 31300 | 31250 | 31300 | 31250 | 683 |
| 416 | 20240219 | 133200 | 11308033700 | 31250 | 31250 | 31300 | 31200 | 519 |
| 417 | 20240219 | 133100 | 11291818450 | 31300 | 31200 | 31300 | 31150 | 235 |
| 418 | 20240219 | 133000 | 11284475300 | 31250 | 31250 | 31400 | 31150 | 1403 |
| 419 | 20240219 | 132900 | 11240512150 | 31300 | 31300 | 31350 | 31250 | 617 |
| 420 | 20240219 | 132800 | 11221218500 | 31300 | 31300 | 31300 | 31250 | 566 |
| 421 | 20240219 | 132700 | 11203502750 | 31300 | 31200 | 31300 | 31150 | 381 |
| 422 | 20240219 | 132600 | 11191601500 | 31200 | 31100 | 31200 | 31000 | 159 |
| 423 | 20240219 | 132500 | 11186652750 | 30950 | 31000 | 31100 | 30850 | 861 |
| 424 | 20240219 | 132400 | 11159960050 | 30950 | 30850 | 31000 | 30800 | 1664 |
| 425 | 20240219 | 132300 | 11108534350 | 30750 | 30900 | 30900 | 30650 | 1059 |
| 426 | 20240219 | 132200 | 11075877450 | 30900 | 31150 | 31150 | 30900 | 1374 |
| 427 | 20240219 | 132100 | 11033326550 | 31150 | 31050 | 31200 | 31000 | 420 |
| 428 | 20240219 | 132000 | 11020248400 | 31050 | 31100 | 31250 | 31000 | 1902 |
| 429 | 20240219 | 131900 | 10960939750 | 31100 | 31000 | 31200 | 31000 | 308 |
| 430 | 20240219 | 131800 | 10951368550 | 30900 | 30950 | 31000 | 30900 | 257 |
| 431 | 20240219 | 131700 | 10943414050 | 30900 | 30850 | 31000 | 30850 | 483 |
| 432 | 20240219 | 131600 | 10928485100 | 30800 | 30850 | 31000 | 30800 | 387 |
| 433 | 20240219 | 131500 | 10916543550 | 30850 | 30950 | 31300 | 30850 | 2521 |
| 434 | 20240219 | 131400 | 10837953500 | 30900 | 30700 | 30900 | 30700 | 278 |
| 435 | 20240219 | 131300 | 10829391700 | 30700 | 30950 | 31100 | 30700 | 641 |
| 436 | 20240219 | 131200 | 10809611600 | 31050 | 30650 | 31050 | 30650 | 5776 |
| 437 | 20240219 | 131100 | 10630674600 | 30600 | 30800 | 30800 | 30550 | 1911 |
| 438 | 20240219 | 131000 | 10572012450 | 30800 | 30850 | 30900 | 30800 | 452 |
| 439 | 20240219 | 130900 | 10558055200 | 30850 | 30800 | 30900 | 30800 | 902 |
| 440 | 20240219 | 130800 | 10530245300 | 30800 | 30850 | 30900 | 30750 | 2598 |
| 441 | 20240219 | 130700 | 10450089500 | 30900 | 30500 | 30900 | 30500 | 4042 |
| 442 | 20240219 | 130600 | 10326187350 | 30500 | 30500 | 30550 | 30450 | 423 |
| 443 | 20240219 | 130500 | 10313279650 | 30550 | 30500 | 30550 | 30400 | 642 |
| 444 | 20240219 | 130400 | 10293715750 | 30450 | 30400 | 30500 | 30400 | 313 |
| 445 | 20240219 | 130300 | 10284186550 | 30350 | 30350 | 30450 | 30300 | 242 |
| 446 | 20240219 | 130200 | 10276831150 | 30300 | 30250 | 30400 | 30150 | 2281 |
| 447 | 20240219 | 130100 | 10207764850 | 30250 | 30250 | 30250 | 30100 | 883 |
| 448 | 20240219 | 130000 | 10181138500 | 30200 | 30200 | 30250 | 30200 | 680 |
| 449 | 20240219 | 125900 | 10160586050 | 30200 | 30350 | 30350 | 30200 | 259 |
| 450 | 20240219 | 125800 | 10152761900 | 30350 | 30200 | 30450 | 30200 | 257 |
| 451 | 20240219 | 125700 | 10144985850 | 30250 | 30150 | 30250 | 30150 | 110 |
| 452 | 20240219 | 125600 | 10141665050 | 30150 | 30200 | 30200 | 30150 | 366 |
| 453 | 20240219 | 125500 | 10130615650 | 30200 | 30200 | 30250 | 30150 | 378 |
| 454 | 20240219 | 125400 | 10119199650 | 30200 | 30150 | 30250 | 30150 | 303 |
| 455 | 20240219 | 125300 | 10110050200 | 30250 | 30250 | 30250 | 30150 | 598 |
| 456 | 20240219 | 125200 | 10091968650 | 30200 | 30250 | 30250 | 30200 | 100 |
| 457 | 20240219 | 125100 | 10088948150 | 30250 | 30250 | 30350 | 30200 | 635 |
| 458 | 20240219 | 125000 | 10069720000 | 30250 | 30250 | 30300 | 30250 | 344 |
| 459 | 20240219 | 124900 | 10059307850 | 30250 | 30300 | 30350 | 30250 | 818 |
| 460 | 20240219 | 124800 | 10034516200 | 30300 | 30350 | 30400 | 30300 | 127 |
| 461 | 20240219 | 124700 | 10030662450 | 30300 | 30350 | 30350 | 30300 | 575 |
| 462 | 20240219 | 124600 | 10013225500 | 30250 | 30250 | 30300 | 30250 | 93 |
| 463 | 20240219 | 124500 | 10010408600 | 30250 | 30350 | 30350 | 30250 | 432 |
| 464 | 20240219 | 124400 | 9997315800 | 30300 | 30350 | 30350 | 30300 | 386 |
| 465 | 20240219 | 124300 | 9985611200 | 30300 | 30350 | 30400 | 30300 | 306 |
| 466 | 20240219 | 124200 | 9976322850 | 30300 | 30250 | 30350 | 30250 | 311 |
| 467 | 20240219 | 124100 | 9966896000 | 30250 | 30300 | 30300 | 30250 | 390 |
| 468 | 20240219 | 124000 | 9955081300 | 30250 | 30300 | 30300 | 30250 | 210 |
| 469 | 20240219 | 123900 | 9948720200 | 30250 | 30250 | 30350 | 30250 | 250 |
| 470 | 20240219 | 123800 | 9941150200 | 30250 | 30150 | 30350 | 30150 | 259 |
| 471 | 20240219 | 123700 | 9933312700 | 30200 | 30400 | 30400 | 29950 | 5456 |
| 472 | 20240219 | 123600 | 9768948800 | 30400 | 30400 | 30450 | 30350 | 184 |
| 473 | 20240219 | 123500 | 9763355450 | 30400 | 30300 | 30400 | 30300 | 323 |
| 474 | 20240219 | 123400 | 9753550000 | 30300 | 30250 | 30400 | 30250 | 260 |
| 475 | 20240219 | 123300 | 9745662500 | 30300 | 30250 | 30300 | 30200 | 425 |
| 476 | 20240219 | 123200 | 9732801100 | 30200 | 30200 | 30200 | 30150 | 230 |
| 477 | 20240219 | 123100 | 9725855700 | 30200 | 30150 | 30200 | 30150 | 308 |
| 478 | 20240219 | 123000 | 9716560450 | 30150 | 30200 | 30250 | 30150 | 445 |
| 479 | 20240219 | 122900 | 9703125050 | 30200 | 30200 | 30200 | 30200 | 97 |
| 480 | 20240219 | 122800 | 9700195650 | 30200 | 30150 | 30200 | 30150 | 288 |
| 481 | 20240219 | 122700 | 9691502050 | 30150 | 30200 | 30200 | 30150 | 332 |
| 482 | 20240219 | 122600 | 9681476900 | 30200 | 30150 | 30250 | 30150 | 280 |
| 483 | 20240219 | 122500 | 9673013250 | 30200 | 30200 | 30200 | 30150 | 214 |
| 484 | 20240219 | 122400 | 9666550800 | 30200 | 30200 | 30250 | 30200 | 261 |
| 485 | 20240219 | 122300 | 9658656700 | 30200 | 30200 | 30200 | 30150 | 1287 |
| 486 | 20240219 | 122200 | 9619799100 | 30200 | 30250 | 30250 | 30200 | 284 |
| 487 | 20240219 | 122100 | 9611215400 | 30250 | 30250 | 30300 | 30200 | 403 |
| 488 | 20240219 | 122000 | 9599025050 | 30200 | 30250 | 30250 | 30200 | 290 |
| 489 | 20240219 | 121900 | 9590255100 | 30250 | 30300 | 30300 | 30200 | 1567 |
| 490 | 20240219 | 121800 | 9542814350 | 30350 | 30350 | 30350 | 30350 | 604 |
| 491 | 20240219 | 121700 | 9524482950 | 30350 | 30450 | 30450 | 30350 | 628 |
| 492 | 20240219 | 121600 | 9505386850 | 30400 | 30400 | 30400 | 30400 | 73 |
| 493 | 20240219 | 121500 | 9503167650 | 30400 | 30450 | 30450 | 30400 | 629 |
| 494 | 20240219 | 121400 | 9484042550 | 30450 | 30400 | 30450 | 30400 | 228 |
| 495 | 20240219 | 121300 | 9477100700 | 30400 | 30400 | 30450 | 30400 | 248 |
| 496 | 20240219 | 121200 | 9469558500 | 30400 | 30500 | 30500 | 30400 | 348 |
| 497 | 20240219 | 121100 | 9458952550 | 30400 | 30400 | 30550 | 30400 | 441 |
| 498 | 20240219 | 121000 | 9445540150 | 30400 | 30450 | 30500 | 30400 | 336 |
| 499 | 20240219 | 120900 | 9435305950 | 30450 | 30450 | 30500 | 30450 | 473 |
| 500 | 20240219 | 120800 | 9420898000 | 30450 | 30550 | 30550 | 30450 | 458 |
| 501 | 20240219 | 120700 | 9406928350 | 30550 | 30450 | 30600 | 30450 | 630 |
| 502 | 20240219 | 120600 | 9387677150 | 30450 | 30450 | 30600 | 30450 | 334 |
| 503 | 20240219 | 120500 | 9377489150 | 30450 | 30500 | 30500 | 30450 | 453 |
| 504 | 20240219 | 120400 | 9363680550 | 30450 | 30500 | 30500 | 30450 | 326 |
| 505 | 20240219 | 120300 | 9353749350 | 30450 | 30450 | 30500 | 30450 | 460 |
| 506 | 20240219 | 120200 | 9339733950 | 30450 | 30500 | 30500 | 30450 | 379 |
| 507 | 20240219 | 120100 | 9328184100 | 30450 | 30500 | 30500 | 30450 | 111 |
| 508 | 20240219 | 120000 | 9324804100 | 30500 | 30450 | 30500 | 30400 | 367 |
| 509 | 20240219 | 115900 | 9313621800 | 30450 | 30450 | 30450 | 30450 | 301 |
| 510 | 20240219 | 115800 | 9304456350 | 30550 | 30450 | 30600 | 30400 | 282 |
| 511 | 20240219 | 115700 | 9295873950 | 30450 | 30450 | 30600 | 30400 | 1366 |
| 512 | 20240219 | 115600 | 9254152300 | 30450 | 30400 | 30500 | 30400 | 565 |
| 513 | 20240219 | 115500 | 9236941250 | 30350 | 30350 | 30400 | 30300 | 1640 |
| 514 | 20240219 | 115400 | 9187103850 | 30300 | 30350 | 30350 | 30250 | 664 |
| 515 | 20240219 | 115300 | 9166954000 | 30300 | 30250 | 30350 | 30200 | 929 |
| 516 | 20240219 | 115200 | 9138829150 | 30250 | 30250 | 30250 | 30200 | 194 |
| 517 | 20240219 | 115100 | 9132960950 | 30150 | 30200 | 30300 | 30100 | 1620 |
| 518 | 20240219 | 115000 | 9083969650 | 30200 | 30200 | 30250 | 30200 | 254 |
| 519 | 20240219 | 114900 | 9076293650 | 30200 | 30150 | 30200 | 30150 | 206 |
| 520 | 20240219 | 114800 | 9070081700 | 30150 | 30150 | 30200 | 30150 | 708 |
| 521 | 20240219 | 114700 | 9048701650 | 30150 | 30150 | 30200 | 30150 | 76 |
| 522 | 20240219 | 114600 | 9046410200 | 30100 | 30200 | 30200 | 30100 | 429 |
| 523 | 20240219 | 114500 | 9033478100 | 30200 | 30150 | 30200 | 30150 | 127 |
| 524 | 20240219 | 114400 | 9029645700 | 30150 | 30200 | 30200 | 30150 | 462 |
| 525 | 20240219 | 114300 | 9015701300 | 30200 | 30250 | 30300 | 30150 | 143 |
| 526 | 20240219 | 114200 | 9011377950 | 30200 | 30200 | 30300 | 30150 | 482 |
| 527 | 20240219 | 114100 | 8996835700 | 30200 | 30250 | 30250 | 30200 | 1256 |
| 528 | 20240219 | 114000 | 8958879250 | 30200 | 30200 | 30250 | 30200 | 580 |
| 529 | 20240219 | 113900 | 8941355350 | 30200 | 30300 | 30400 | 30200 | 2159 |
| 530 | 20240219 | 113800 | 8875955350 | 30300 | 30300 | 30350 | 30250 | 311 |
| 531 | 20240219 | 113700 | 8866524050 | 30300 | 30200 | 30300 | 30200 | 663 |
| 532 | 20240219 | 113600 | 8846469950 | 30200 | 30200 | 30300 | 30200 | 189 |
| 533 | 20240219 | 113500 | 8840753800 | 30200 | 30200 | 30250 | 30200 | 375 |
| 534 | 20240219 | 113400 | 8829425750 | 30200 | 30200 | 30300 | 30200 | 734 |
| 535 | 20240219 | 113300 | 8807203650 | 30200 | 30150 | 30250 | 30100 | 358 |
| 536 | 20240219 | 113200 | 8796408450 | 30150 | 30150 | 30200 | 30100 | 540 |
| 537 | 20240219 | 113100 | 8780123300 | 30150 | 30150 | 30150 | 30100 | 264 |
| 538 | 20240219 | 113000 | 8772164600 | 30100 | 30100 | 30100 | 30050 | 404 |
| 539 | 20240219 | 112900 | 8760012350 | 30100 | 30200 | 30200 | 30100 | 356 |
| 540 | 20240219 | 112800 | 8749286500 | 30100 | 30100 | 30100 | 30100 | 301 |
| 541 | 20240219 | 112700 | 8740226400 | 30100 | 30200 | 30200 | 30100 | 632 |
| 542 | 20240219 | 112600 | 8721185450 | 30200 | 30100 | 30200 | 30100 | 587 |
| 543 | 20240219 | 112500 | 8703469600 | 30100 | 30050 | 30250 | 30050 | 431 |
| 544 | 20240219 | 112400 | 8690496750 | 30150 | 30000 | 30150 | 30000 | 420 |
| 545 | 20240219 | 112300 | 8677870100 | 30000 | 30000 | 30000 | 30000 | 195 |
| 546 | 20240219 | 112200 | 8672020100 | 30000 | 30000 | 30050 | 29950 | 819 |
| 547 | 20240219 | 112100 | 8647456500 | 30000 | 29900 | 30000 | 29850 | 685 |
| 548 | 20240219 | 112000 | 8626952450 | 29900 | 29900 | 29950 | 29900 | 642 |
| 549 | 20240219 | 111900 | 8607755800 | 30000 | 29850 | 30000 | 29850 | 2151 |
| 550 | 20240219 | 111800 | 8543265500 | 29850 | 29850 | 29900 | 29850 | 340 |
| 551 | 20240219 | 111700 | 8533113800 | 29850 | 29900 | 29950 | 29850 | 746 |
| 552 | 20240219 | 111600 | 8510808050 | 29900 | 29900 | 29950 | 29850 | 1528 |
| 553 | 20240219 | 111500 | 8465109500 | 29900 | 29900 | 29950 | 29900 | 473 |
| 554 | 20240219 | 111400 | 8450945250 | 29900 | 29950 | 30000 | 29900 | 874 |
| 555 | 20240219 | 111300 | 8424771100 | 29950 | 30050 | 30050 | 29950 | 1094 |
| 556 | 20240219 | 111200 | 8391921300 | 30100 | 30100 | 30150 | 30100 | 372 |
| 557 | 20240219 | 111100 | 8380710850 | 30100 | 30250 | 30250 | 30100 | 1028 |
| 558 | 20240219 | 111000 | 8349675900 | 30250 | 30650 | 30650 | 30200 | 2985 |
| 559 | 20240219 | 110900 | 8259049750 | 30650 | 30500 | 30650 | 30250 | 6409 |
| 560 | 20240219 | 110800 | 8063628450 | 30500 | 30200 | 30500 | 30200 | 3370 |
| 561 | 20240219 | 110700 | 7961424600 | 30150 | 30200 | 30250 | 30100 | 3428 |
| 562 | 20240219 | 110600 | 7858108700 | 30100 | 30150 | 30250 | 30050 | 923 |
| 563 | 20240219 | 110500 | 7830269300 | 30100 | 30150 | 30250 | 30100 | 1287 |
| 564 | 20240219 | 110400 | 7791417750 | 30050 | 29950 | 30200 | 29950 | 507 |
| 565 | 20240219 | 110300 | 7776152000 | 30150 | 30000 | 30150 | 29900 | 880 |
| 566 | 20240219 | 110200 | 7749721000 | 29950 | 29900 | 30150 | 29900 | 919 |
| 567 | 20240219 | 110100 | 7722180750 | 29900 | 30000 | 30000 | 29900 | 560 |
| 568 | 20240219 | 110000 | 7705409850 | 29950 | 30000 | 30050 | 29950 | 788 |
| 569 | 20240219 | 105900 | 7681758700 | 30000 | 29900 | 30000 | 29900 | 584 |
| 570 | 20240219 | 105800 | 7664244550 | 29950 | 29900 | 29950 | 29850 | 360 |
| 571 | 20240219 | 105700 | 7653482700 | 29900 | 29850 | 29900 | 29850 | 183 |
| 572 | 20240219 | 105600 | 7648019500 | 29900 | 29800 | 29900 | 29800 | 406 |
| 573 | 20240219 | 105500 | 7635889350 | 29850 | 29850 | 29850 | 29800 | 395 |
| 574 | 20240219 | 105400 | 7624108050 | 29800 | 29850 | 29950 | 29800 | 501 |
| 575 | 20240219 | 105300 | 7609132000 | 29850 | 29950 | 29950 | 29850 | 507 |
| 576 | 20240219 | 105200 | 7593966500 | 29950 | 29900 | 30150 | 29800 | 4628 |
| 577 | 20240219 | 105100 | 7455792950 | 29950 | 29900 | 29950 | 29850 | 1552 |
| 578 | 20240219 | 105000 | 7409438250 | 29850 | 29900 | 29900 | 29850 | 411 |
| 579 | 20240219 | 104900 | 7397163950 | 29950 | 29950 | 29950 | 29900 | 505 |
| 580 | 20240219 | 104800 | 7382043300 | 29950 | 30050 | 30050 | 29950 | 501 |
| 581 | 20240219 | 104700 | 7367010750 | 30050 | 29900 | 30050 | 29900 | 843 |
| 582 | 20240219 | 104600 | 7341764300 | 29900 | 30000 | 30000 | 29900 | 704 |
| 583 | 20240219 | 104500 | 7320678100 | 30000 | 30150 | 30200 | 30000 | 832 |
| 584 | 20240219 | 104400 | 7295638650 | 30150 | 30150 | 30300 | 30150 | 1092 |
| 585 | 20240219 | 104300 | 7262661150 | 30150 | 29950 | 30150 | 29950 | 3688 |
| 586 | 20240219 | 104200 | 7152021850 | 29900 | 29850 | 29900 | 29850 | 525 |
| 587 | 20240219 | 104100 | 7136336500 | 29850 | 29950 | 29950 | 29850 | 518 |
| 588 | 20240219 | 104000 | 7120863350 | 29950 | 29850 | 29950 | 29850 | 332 |
| 589 | 20240219 | 103900 | 7110944000 | 29850 | 29900 | 29900 | 29850 | 684 |
| 590 | 20240219 | 103800 | 7090519550 | 29850 | 29900 | 29950 | 29850 | 1016 |
| 591 | 20240219 | 103700 | 7060162750 | 29900 | 29850 | 29900 | 29850 | 243 |
| 592 | 20240219 | 103600 | 7052897150 | 29850 | 29800 | 29900 | 29800 | 357 |
| 593 | 20240219 | 103500 | 7042228650 | 29850 | 29750 | 29850 | 29750 | 1269 |
| 594 | 20240219 | 103400 | 7004397150 | 29800 | 29800 | 29850 | 29800 | 2683 |
| 595 | 20240219 | 103300 | 6924418250 | 29800 | 29850 | 29850 | 29800 | 377 |
| 596 | 20240219 | 103200 | 6913168450 | 29850 | 29850 | 29850 | 29850 | 176 |
| 597 | 20240219 | 103100 | 6907914850 | 29850 | 29900 | 29950 | 29850 | 1269 |
| 598 | 20240219 | 103000 | 6869982450 | 29900 | 29950 | 29950 | 29900 | 168 |
| 599 | 20240219 | 102900 | 6864957200 | 29950 | 30100 | 30150 | 29950 | 1579 |
| 600 | 20240219 | 102800 | 6817405750 | 30050 | 29850 | 30200 | 29850 | 1486 |
| 601 | 20240219 | 102700 | 6772762450 | 29900 | 29850 | 29900 | 29850 | 1659 |
| 602 | 20240219 | 102600 | 6723209000 | 29800 | 29800 | 29900 | 29750 | 3001 |
| 603 | 20240219 | 102500 | 6633667800 | 29800 | 29800 | 29850 | 29750 | 1744 |
| 604 | 20240219 | 102400 | 6581672750 | 29850 | 29900 | 29900 | 29750 | 6552 |
| 605 | 20240219 | 102300 | 6386444300 | 29900 | 29800 | 29900 | 29750 | 1886 |
| 606 | 20240219 | 102200 | 6330184650 | 29850 | 29850 | 29850 | 29800 | 1761 |
| 607 | 20240219 | 102100 | 6277664800 | 29850 | 29850 | 29850 | 29800 | 1730 |
| 608 | 20240219 | 102000 | 6226029550 | 29850 | 29950 | 30000 | 29850 | 4443 |
| 609 | 20240219 | 101900 | 6093116100 | 29950 | 29950 | 30000 | 29900 | 1313 |
| 610 | 20240219 | 101800 | 6053772150 | 30000 | 29750 | 30000 | 29750 | 4671 |
| 611 | 20240219 | 101700 | 5914416150 | 29850 | 29850 | 29950 | 29750 | 5042 |
| 612 | 20240219 | 101600 | 5763662750 | 29900 | 29900 | 30000 | 29900 | 871 |
| 613 | 20240219 | 101500 | 5737606100 | 29850 | 30100 | 30200 | 29850 | 11065 |
| 614 | 20240219 | 101400 | 5405791550 | 30100 | 30150 | 30150 | 30050 | 1070 |
| 615 | 20240219 | 101300 | 5373571500 | 30150 | 30100 | 30200 | 30100 | 1280 |
| 616 | 20240219 | 101200 | 5334975600 | 30100 | 30100 | 30150 | 30050 | 2053 |
| 617 | 20240219 | 101100 | 5273184850 | 30100 | 30100 | 30150 | 30100 | 892 |
| 618 | 20240219 | 101000 | 5246324950 | 30100 | 30300 | 30300 | 30100 | 5339 |
| 619 | 20240219 | 100900 | 5085369350 | 30300 | 30400 | 30450 | 30250 | 9959 |
| 620 | 20240219 | 100800 | 4783444500 | 30400 | 30400 | 30450 | 30400 | 486 |
| 621 | 20240219 | 100700 | 4768665950 | 30400 | 30400 | 30450 | 30400 | 388 |
| 622 | 20240219 | 100600 | 4756865700 | 30400 | 30500 | 30550 | 30400 | 2223 |
| 623 | 20240219 | 100500 | 4689205250 | 30500 | 30550 | 30600 | 30500 | 1431 |
| 624 | 20240219 | 100400 | 4645476450 | 30650 | 30650 | 30650 | 30550 | 762 |
| 625 | 20240219 | 100300 | 4622164000 | 30700 | 30700 | 30700 | 30650 | 276 |
| 626 | 20240219 | 100200 | 4613691150 | 30750 | 30850 | 30900 | 30750 | 5062 |
| 627 | 20240219 | 100100 | 4457611800 | 30850 | 30900 | 30900 | 30850 | 193 |
| 628 | 20240219 | 100000 | 4451652350 | 30950 | 30900 | 30950 | 30850 | 290 |
| 629 | 20240219 | 095900 | 4442698000 | 30850 | 30850 | 30850 | 30800 | 388 |
| 630 | 20240219 | 095800 | 4430737450 | 30900 | 31050 | 31050 | 30900 | 2297 |
| 631 | 20240219 | 095700 | 4359682050 | 31000 | 30950 | 31100 | 30950 | 2183 |
| 632 | 20240219 | 095600 | 4291859100 | 30900 | 31000 | 31000 | 30900 | 580 |
| 633 | 20240219 | 095500 | 4273902800 | 31000 | 31050 | 31100 | 31000 | 2362 |
| 634 | 20240219 | 095400 | 4200646100 | 31050 | 31000 | 31150 | 31000 | 674 |
| 635 | 20240219 | 095300 | 4179717350 | 30950 | 30950 | 31000 | 30900 | 274 |
| 636 | 20240219 | 095200 | 4171238500 | 30950 | 31000 | 31050 | 30900 | 561 |
| 637 | 20240219 | 095100 | 4153864900 | 31000 | 30950 | 31000 | 30950 | 198 |
| 638 | 20240219 | 095000 | 4147731750 | 30950 | 30950 | 31000 | 30800 | 1547 |
| 639 | 20240219 | 094900 | 4099905300 | 30950 | 30900 | 30950 | 30850 | 523 |
| 640 | 20240219 | 094800 | 4083743450 | 30850 | 30750 | 30900 | 30750 | 550 |
| 641 | 20240219 | 094700 | 4066782300 | 30700 | 30700 | 30750 | 30650 | 725 |
| 642 | 20240219 | 094600 | 4044512300 | 30700 | 30500 | 30700 | 30500 | 1118 |
| 643 | 20240219 | 094500 | 4010264500 | 30500 | 30450 | 30500 | 30450 | 1150 |
| 644 | 20240219 | 094400 | 3975228450 | 30600 | 30550 | 30600 | 30400 | 30566 |
| 645 | 20240219 | 094300 | 3045353800 | 30500 | 30550 | 30600 | 30500 | 696 |
| 646 | 20240219 | 094200 | 3024100350 | 30600 | 30550 | 30600 | 30550 | 1869 |
| 647 | 20240219 | 094100 | 2966972400 | 30550 | 30650 | 30650 | 30550 | 2182 |
| 648 | 20240219 | 094000 | 2900244550 | 30600 | 30650 | 30650 | 30600 | 1237 |
| 649 | 20240219 | 093900 | 2862355550 | 30650 | 30600 | 30650 | 30600 | 1120 |
| 650 | 20240219 | 093800 | 2828076850 | 30650 | 30650 | 30650 | 30600 | 642 |
| 651 | 20240219 | 093700 | 2808409300 | 30750 | 30700 | 30750 | 30650 | 326 |
| 652 | 20240219 | 093600 | 2798399850 | 30700 | 30600 | 30700 | 30600 | 768 |
| 653 | 20240219 | 093500 | 2774882350 | 30600 | 30650 | 30750 | 30600 | 2172 |
| 654 | 20240219 | 093400 | 2708333600 | 30650 | 30650 | 30750 | 30550 | 4359 |
| 655 | 20240219 | 093300 | 2574795550 | 30650 | 30750 | 30800 | 30650 | 1251 |
| 656 | 20240219 | 093200 | 2536349300 | 30750 | 30650 | 30750 | 30650 | 664 |
| 657 | 20240219 | 093100 | 2515943050 | 30650 | 30650 | 30700 | 30600 | 1523 |
| 658 | 20240219 | 093000 | 2469266400 | 30700 | 30750 | 30750 | 30600 | 5044 |
| 659 | 20240219 | 092900 | 2314600900 | 30750 | 30850 | 30850 | 30700 | 2133 |
| 660 | 20240219 | 092800 | 2248974400 | 30750 | 30750 | 30800 | 30700 | 1242 |
| 661 | 20240219 | 092700 | 2210764800 | 30750 | 30800 | 30800 | 30750 | 1366 |
| 662 | 20240219 | 092600 | 2168727600 | 30800 | 30800 | 30900 | 30800 | 1938 |
| 663 | 20240219 | 092500 | 2108990650 | 30800 | 30800 | 30850 | 30800 | 345 |
| 664 | 20240219 | 092400 | 2098364100 | 30850 | 30850 | 30900 | 30850 | 456 |
| 665 | 20240219 | 092300 | 2084293300 | 30850 | 30950 | 30950 | 30850 | 874 |
| 666 | 20240219 | 092200 | 2057287600 | 30950 | 30900 | 31000 | 30900 | 316 |
| 667 | 20240219 | 092100 | 2047505800 | 30900 | 30950 | 30950 | 30850 | 880 |
| 668 | 20240219 | 092000 | 2020318200 | 31050 | 30950 | 31100 | 30900 | 2527 |
| 669 | 20240219 | 091900 | 1942043900 | 30950 | 30900 | 31000 | 30900 | 1304 |
| 670 | 20240219 | 091800 | 1901652350 | 30950 | 31000 | 31050 | 30900 | 1032 |
| 671 | 20240219 | 091700 | 1869677700 | 31000 | 31150 | 31200 | 31000 | 4302 |
| 672 | 20240219 | 091600 | 1736108000 | 31150 | 31350 | 31400 | 31150 | 1984 |
| 673 | 20240219 | 091500 | 1674144800 | 31400 | 31350 | 31450 | 31300 | 769 |
| 674 | 20240219 | 091400 | 1650009200 | 31250 | 31400 | 31500 | 31250 | 2188 |
| 675 | 20240219 | 091300 | 1581459800 | 31350 | 31250 | 31500 | 31200 | 1399 |
| 676 | 20240219 | 091200 | 1537674900 | 31300 | 31200 | 31300 | 31200 | 330 |
| 677 | 20240219 | 091100 | 1527368950 | 31200 | 31350 | 31400 | 31200 | 805 |
| 678 | 20240219 | 091000 | 1502142450 | 31350 | 31600 | 31600 | 31350 | 2026 |
| 679 | 20240219 | 090900 | 1438371000 | 31500 | 31550 | 31600 | 31500 | 813 |
| 680 | 20240219 | 090800 | 1412738950 | 31500 | 31750 | 31750 | 31500 | 973 |
| 681 | 20240219 | 090700 | 1381963700 | 31800 | 31800 | 31800 | 31700 | 1285 |
| 682 | 20240219 | 090600 | 1341142200 | 31950 | 31750 | 32000 | 31750 | 854 |
| 683 | 20240219 | 090500 | 1313921900 | 31850 | 31850 | 32000 | 31700 | 3648 |
| 684 | 20240219 | 090400 | 1197646700 | 31950 | 31250 | 31950 | 31250 | 2893 |
| 685 | 20240219 | 090300 | 1106368500 | 31250 | 31250 | 31350 | 31050 | 1260 |
| 686 | 20240219 | 090200 | 1067001350 | 31000 | 31200 | 31300 | 30900 | 5152 |
| 687 | 20240219 | 090100 | 906905350 | 30850 | 30600 | 31150 | 30550 | 10934 |
| 688 | 20240219 | 090000 | 570073600 | 30650 | 30750 | 31300 | 30650 | 18462 |