36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 202600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 1550 |
| 3 | 20240219 | 202500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20240219 | 202400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20240219 | 202300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20240219 | 202200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20240219 | 202100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20240219 | 202000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20240219 | 201900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20240219 | 201800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20240219 | 201700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20240219 | 201600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20240219 | 201500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20240219 | 201400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20240219 | 201300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20240219 | 201200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20240219 | 201100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20240219 | 201000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20240219 | 200900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20240219 | 200800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20240219 | 200700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20240219 | 200600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20240219 | 200500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20240219 | 200400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20240219 | 200300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20240219 | 200200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20240219 | 200100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20240219 | 200000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20240219 | 195900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20240219 | 195800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20240219 | 195700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20240219 | 195600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 1550 |
| 33 | 20240219 | 195500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20240219 | 195400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20240219 | 195300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20240219 | 195200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20240219 | 195100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20240219 | 195000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20240219 | 194900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20240219 | 194800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20240219 | 194700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20240219 | 194600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20240219 | 194500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20240219 | 194400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20240219 | 194300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20240219 | 194200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20240219 | 194100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20240219 | 194000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20240219 | 193900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20240219 | 193800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20240219 | 193700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20240219 | 193600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20240219 | 193500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20240219 | 193400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20240219 | 193300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20240219 | 193200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20240219 | 193100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20240219 | 193000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20240219 | 192900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20240219 | 192800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20240219 | 192700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20240219 | 192600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 1550 |
| 63 | 20240219 | 192500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20240219 | 192400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20240219 | 192300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20240219 | 192200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20240219 | 192100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20240219 | 192000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20240219 | 191900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20240219 | 191800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20240219 | 191700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20240219 | 191600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20240219 | 191500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20240219 | 191400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20240219 | 191300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20240219 | 191200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20240219 | 191100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20240219 | 191000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20240219 | 190900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20240219 | 190800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20240219 | 190700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20240219 | 190600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20240219 | 190500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20240219 | 190400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20240219 | 190300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20240219 | 190200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20240219 | 190100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20240219 | 190000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20240219 | 185900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20240219 | 185800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20240219 | 185700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20240219 | 185600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 1550 |
| 93 | 20240219 | 185500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20240219 | 185400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20240219 | 185300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20240219 | 185200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20240219 | 185100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20240219 | 185000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20240219 | 184900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20240219 | 184800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20240219 | 184700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20240219 | 184600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20240219 | 184500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20240219 | 184400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20240219 | 184300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20240219 | 184200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20240219 | 184100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20240219 | 184000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20240219 | 183900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20240219 | 183800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20240219 | 183700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20240219 | 183600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20240219 | 183500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20240219 | 183400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20240219 | 183300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20240219 | 183200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20240219 | 183100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20240219 | 183000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20240219 | 182900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20240219 | 182800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20240219 | 182700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20240219 | 182600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 1550 |
| 123 | 20240219 | 182500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20240219 | 182400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20240219 | 182300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20240219 | 182200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20240219 | 182100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20240219 | 182000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20240219 | 181900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20240219 | 181800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20240219 | 181700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20240219 | 181600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20240219 | 181500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20240219 | 181400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20240219 | 181300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20240219 | 181200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20240219 | 181100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20240219 | 181000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20240219 | 180900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20240219 | 180800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20240219 | 180700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20240219 | 180600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20240219 | 180500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20240219 | 180400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20240219 | 180300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20240219 | 180200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20240219 | 180100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20240219 | 180000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20240219 | 175900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20240219 | 175800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20240219 | 175700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20240219 | 175600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 1550 |
| 153 | 20240219 | 175500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20240219 | 175400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20240219 | 175300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20240219 | 175200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20240219 | 175100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20240219 | 175000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20240219 | 174900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20240219 | 174800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20240219 | 174700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20240219 | 174600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20240219 | 174500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20240219 | 174400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20240219 | 174300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20240219 | 174200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20240219 | 174100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20240219 | 174000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20240219 | 173900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20240219 | 173800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20240219 | 173700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20240219 | 173600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20240219 | 173500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20240219 | 173400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20240219 | 173300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20240219 | 173200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20240219 | 173100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20240219 | 173000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20240219 | 172900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20240219 | 172800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20240219 | 172700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20240219 | 172600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 1550 |
| 183 | 20240219 | 172500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20240219 | 172400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20240219 | 172300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20240219 | 172200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20240219 | 172100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20240219 | 172000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20240219 | 171900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20240219 | 171800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20240219 | 171700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20240219 | 171600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20240219 | 171500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20240219 | 171400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20240219 | 171300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20240219 | 171200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20240219 | 171100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20240219 | 171000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20240219 | 170900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20240219 | 170800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20240219 | 170700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20240219 | 170600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20240219 | 170500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20240219 | 170400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20240219 | 170300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20240219 | 170200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20240219 | 170100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20240219 | 170000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20240219 | 165900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20240219 | 165800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20240219 | 165700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20240219 | 165600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 1550 |
| 213 | 20240219 | 165500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20240219 | 165400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20240219 | 165300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20240219 | 165200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20240219 | 165100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 218 | 20240219 | 165000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 219 | 20240219 | 164900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20240219 | 164800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20240219 | 164700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20240219 | 164600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 223 | 20240219 | 164500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 224 | 20240219 | 164400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 225 | 20240219 | 164300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 226 | 20240219 | 164200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20240219 | 164100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20240219 | 164000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20240219 | 163900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 230 | 20240219 | 163800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 231 | 20240219 | 163700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 232 | 20240219 | 163600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 233 | 20240219 | 163500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 234 | 20240219 | 163400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 235 | 20240219 | 163300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 236 | 20240219 | 163200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 237 | 20240219 | 163100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 238 | 20240219 | 163000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 239 | 20240219 | 162900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 240 | 20240219 | 162800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 241 | 20240219 | 162700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 242 | 20240219 | 162600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 1550 |
| 243 | 20240219 | 162500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 244 | 20240219 | 162400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 245 | 20240219 | 162300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 246 | 20240219 | 162200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 247 | 20240219 | 162100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 248 | 20240219 | 162000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 249 | 20240219 | 161900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 250 | 20240219 | 161800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 251 | 20240219 | 161700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 252 | 20240219 | 161600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 253 | 20240219 | 161500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 254 | 20240219 | 161400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 255 | 20240219 | 161300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 256 | 20240219 | 161200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 257 | 20240219 | 161100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 258 | 20240219 | 161000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 259 | 20240219 | 160900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 260 | 20240219 | 160800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 261 | 20240219 | 160700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 262 | 20240219 | 160600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 263 | 20240219 | 160500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 264 | 20240219 | 160400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 265 | 20240219 | 160300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 266 | 20240219 | 160200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 267 | 20240219 | 160100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 268 | 20240219 | 160000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 269 | 20240219 | 155900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 270 | 20240219 | 155800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 271 | 20240219 | 155700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 272 | 20240219 | 155600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 1550 |
| 273 | 20240219 | 155500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 274 | 20240219 | 155400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 275 | 20240219 | 155300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 276 | 20240219 | 155200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 277 | 20240219 | 155100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 278 | 20240219 | 155000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 279 | 20240219 | 154900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 280 | 20240219 | 154800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 281 | 20240219 | 154700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 282 | 20240219 | 154600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 283 | 20240219 | 154500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 284 | 20240219 | 154400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 285 | 20240219 | 154300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 286 | 20240219 | 154200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 287 | 20240219 | 154100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 288 | 20240219 | 154000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 289 | 20240219 | 153900 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 290 | 20240219 | 153800 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 291 | 20240219 | 153700 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 292 | 20240219 | 153600 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 293 | 20240219 | 153500 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 294 | 20240219 | 153400 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 295 | 20240219 | 153300 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 296 | 20240219 | 153200 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 297 | 20240219 | 153100 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 298 | 20240219 | 153000 | 5653366650 | 28700 | 28700 | 28700 | 28700 | 1550 |
| 299 | 20240219 | 152900 | 5608881650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 300 | 20240219 | 152800 | 5608881650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 301 | 20240219 | 152700 | 5608881650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 302 | 20240219 | 152600 | 5608881650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 303 | 20240219 | 152500 | 5608881650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 304 | 20240219 | 152400 | 5608881650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 305 | 20240219 | 152300 | 5608881650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 306 | 20240219 | 152200 | 5608881650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 307 | 20240219 | 152100 | 5608881650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 308 | 20240219 | 152000 | 5608881650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 309 | 20240219 | 151900 | 5608881650 | 28800 | 28750 | 28850 | 28700 | 921 |
| 310 | 20240219 | 151800 | 5582409850 | 28850 | 28850 | 28850 | 28750 | 126 |
| 311 | 20240219 | 151700 | 5578775800 | 28750 | 28800 | 28900 | 28750 | 596 |
| 312 | 20240219 | 151600 | 5561573800 | 28900 | 28900 | 28900 | 28800 | 454 |
| 313 | 20240219 | 151500 | 5548470250 | 28850 | 28850 | 28900 | 28800 | 669 |
| 314 | 20240219 | 151400 | 5529168600 | 28800 | 28800 | 28900 | 28750 | 620 |
| 315 | 20240219 | 151300 | 5511301050 | 28800 | 28850 | 28850 | 28800 | 714 |
| 316 | 20240219 | 151200 | 5490708000 | 28800 | 28850 | 28900 | 28800 | 600 |
| 317 | 20240219 | 151100 | 5473394550 | 28800 | 28800 | 28850 | 28800 | 485 |
| 318 | 20240219 | 151000 | 5459422650 | 28900 | 28750 | 28900 | 28750 | 688 |
| 319 | 20240219 | 150900 | 5439609100 | 28750 | 28850 | 28850 | 28750 | 880 |
| 320 | 20240219 | 150800 | 5414258300 | 28850 | 28900 | 28900 | 28850 | 653 |
| 321 | 20240219 | 150700 | 5395395250 | 28850 | 28900 | 28900 | 28850 | 568 |
| 322 | 20240219 | 150600 | 5378980450 | 28850 | 28950 | 28950 | 28850 | 947 |
| 323 | 20240219 | 150500 | 5351583150 | 28900 | 28950 | 28950 | 28900 | 511 |
| 324 | 20240219 | 150400 | 5336802250 | 28950 | 28950 | 28950 | 28900 | 556 |
| 325 | 20240219 | 150300 | 5320709950 | 28950 | 28950 | 28950 | 28900 | 783 |
| 326 | 20240219 | 150200 | 5298046000 | 28900 | 28950 | 28950 | 28900 | 563 |
| 327 | 20240219 | 150100 | 5281747700 | 28900 | 28950 | 28950 | 28900 | 595 |
| 328 | 20240219 | 150000 | 5264533350 | 28950 | 28900 | 28950 | 28900 | 995 |
| 329 | 20240219 | 145900 | 5235748200 | 28900 | 28850 | 28950 | 28850 | 745 |
| 330 | 20240219 | 145800 | 5214220100 | 28900 | 28850 | 28950 | 28850 | 788 |
| 331 | 20240219 | 145700 | 5191441300 | 28900 | 28900 | 28900 | 28850 | 1921 |
| 332 | 20240219 | 145600 | 5135925400 | 28900 | 28800 | 28900 | 28750 | 1387 |
| 333 | 20240219 | 145500 | 5095925800 | 28750 | 28700 | 28800 | 28700 | 1178 |
| 334 | 20240219 | 145400 | 5062063300 | 28700 | 28650 | 28700 | 28650 | 329 |
| 335 | 20240219 | 145300 | 5052627600 | 28650 | 28650 | 28650 | 28650 | 12 |
| 336 | 20240219 | 145200 | 5052283800 | 28700 | 28600 | 28700 | 28600 | 510 |
| 337 | 20240219 | 145100 | 5037664000 | 28650 | 28600 | 28700 | 28600 | 97 |
| 338 | 20240219 | 145000 | 5034884150 | 28600 | 28600 | 28650 | 28600 | 301 |
| 339 | 20240219 | 144900 | 5026267050 | 28600 | 28600 | 28650 | 28600 | 69 |
| 340 | 20240219 | 144800 | 5024292500 | 28600 | 28600 | 28650 | 28600 | 169 |
| 341 | 20240219 | 144700 | 5019458000 | 28600 | 28600 | 28600 | 28600 | 234 |
| 342 | 20240219 | 144600 | 5012765600 | 28600 | 28650 | 28650 | 28600 | 179 |
| 343 | 20240219 | 144500 | 5007639350 | 28650 | 28600 | 28650 | 28600 | 557 |
| 344 | 20240219 | 144400 | 4991699350 | 28600 | 28650 | 28700 | 28600 | 46 |
| 345 | 20240219 | 144300 | 4990380400 | 28700 | 28750 | 28800 | 28700 | 273 |
| 346 | 20240219 | 144200 | 4982533850 | 28700 | 28800 | 28800 | 28700 | 295 |
| 347 | 20240219 | 144100 | 4974057900 | 28750 | 28800 | 28800 | 28750 | 286 |
| 348 | 20240219 | 144000 | 4965825600 | 28850 | 28850 | 28850 | 28800 | 279 |
| 349 | 20240219 | 143900 | 4957779800 | 28800 | 28800 | 28850 | 28800 | 183 |
| 350 | 20240219 | 143800 | 4952503150 | 28800 | 28800 | 28850 | 28750 | 584 |
| 351 | 20240219 | 143700 | 4935666000 | 28800 | 28800 | 28850 | 28750 | 435 |
| 352 | 20240219 | 143600 | 4923133450 | 28750 | 28800 | 28850 | 28700 | 534 |
| 353 | 20240219 | 143500 | 4907761650 | 28850 | 28800 | 28850 | 28750 | 587 |
| 354 | 20240219 | 143400 | 4890861150 | 28850 | 28850 | 28850 | 28800 | 915 |
| 355 | 20240219 | 143300 | 4864470450 | 28800 | 28750 | 28850 | 28750 | 1566 |
| 356 | 20240219 | 143200 | 4819304350 | 28750 | 28750 | 28850 | 28700 | 262 |
| 357 | 20240219 | 143100 | 4811763050 | 28700 | 28800 | 28800 | 28700 | 880 |
| 358 | 20240219 | 143000 | 4786424300 | 28750 | 28750 | 28800 | 28750 | 1301 |
| 359 | 20240219 | 142900 | 4748959450 | 28700 | 28800 | 28800 | 28700 | 236 |
| 360 | 20240219 | 142800 | 4742174750 | 28800 | 28700 | 28800 | 28700 | 425 |
| 361 | 20240219 | 142700 | 4729954850 | 28750 | 28750 | 28800 | 28700 | 340 |
| 362 | 20240219 | 142600 | 4720186600 | 28750 | 28700 | 28800 | 28700 | 484 |
| 363 | 20240219 | 142500 | 4706269650 | 28700 | 28700 | 28750 | 28700 | 72 |
| 364 | 20240219 | 142400 | 4704201700 | 28700 | 28750 | 28800 | 28700 | 633 |
| 365 | 20240219 | 142300 | 4686004950 | 28750 | 28700 | 28750 | 28700 | 233 |
| 366 | 20240219 | 142200 | 4679307650 | 28750 | 28750 | 28750 | 28600 | 514 |
| 367 | 20240219 | 142100 | 4664544550 | 28750 | 28700 | 28800 | 28650 | 519 |
| 368 | 20240219 | 142000 | 4649636400 | 28700 | 28800 | 28800 | 28700 | 363 |
| 369 | 20240219 | 141900 | 4639200300 | 28700 | 28750 | 28800 | 28700 | 374 |
| 370 | 20240219 | 141800 | 4628446450 | 28700 | 28750 | 28750 | 28700 | 287 |
| 371 | 20240219 | 141700 | 4620201900 | 28750 | 28750 | 28750 | 28750 | 184 |
| 372 | 20240219 | 141600 | 4614911900 | 28800 | 28750 | 28800 | 28700 | 591 |
| 373 | 20240219 | 141500 | 4597923350 | 28750 | 28650 | 28750 | 28650 | 826 |
| 374 | 20240219 | 141400 | 4574189200 | 28650 | 28650 | 28700 | 28650 | 1150 |
| 375 | 20240219 | 141300 | 4541202150 | 28650 | 28500 | 28650 | 28500 | 1079 |
| 376 | 20240219 | 141200 | 4510313700 | 28600 | 28500 | 28600 | 28500 | 1113 |
| 377 | 20240219 | 141100 | 4478553150 | 28500 | 28500 | 28500 | 28500 | 40 |
| 378 | 20240219 | 141000 | 4477413150 | 28550 | 28550 | 28550 | 28550 | 312 |
| 379 | 20240219 | 140900 | 4468505550 | 28550 | 28550 | 28600 | 28550 | 322 |
| 380 | 20240219 | 140800 | 4459301550 | 28600 | 28600 | 28600 | 28600 | 132 |
| 381 | 20240219 | 140700 | 4455526350 | 28600 | 28600 | 28650 | 28550 | 363 |
| 382 | 20240219 | 140600 | 4445149650 | 28600 | 28600 | 28650 | 28600 | 120 |
| 383 | 20240219 | 140500 | 4441716050 | 28600 | 28600 | 28600 | 28600 | 213 |
| 384 | 20240219 | 140400 | 4435624250 | 28700 | 28600 | 28700 | 28600 | 388 |
| 385 | 20240219 | 140300 | 4424512400 | 28600 | 28600 | 28700 | 28600 | 214 |
| 386 | 20240219 | 140200 | 4418389050 | 28600 | 28650 | 28700 | 28600 | 402 |
| 387 | 20240219 | 140100 | 4406861900 | 28650 | 28600 | 28700 | 28600 | 77 |
| 388 | 20240219 | 140000 | 4404655200 | 28600 | 28700 | 28700 | 28600 | 403 |
| 389 | 20240219 | 135900 | 4393098100 | 28600 | 28700 | 28700 | 28600 | 636 |
| 390 | 20240219 | 135800 | 4374853150 | 28750 | 28700 | 28750 | 28700 | 64 |
| 391 | 20240219 | 135700 | 4373014300 | 28700 | 28700 | 28750 | 28700 | 466 |
| 392 | 20240219 | 135600 | 4359629700 | 28700 | 28750 | 28750 | 28700 | 429 |
| 393 | 20240219 | 135500 | 4347298350 | 28750 | 28750 | 28750 | 28700 | 243 |
| 394 | 20240219 | 135400 | 4340312550 | 28700 | 28700 | 28750 | 28700 | 326 |
| 395 | 20240219 | 135300 | 4330948450 | 28700 | 28700 | 28750 | 28700 | 416 |
| 396 | 20240219 | 135200 | 4318999250 | 28650 | 28700 | 28700 | 28650 | 229 |
| 397 | 20240219 | 135100 | 4312428800 | 28700 | 28700 | 28700 | 28650 | 143 |
| 398 | 20240219 | 135000 | 4308325000 | 28700 | 28650 | 28750 | 28650 | 563 |
| 399 | 20240219 | 134900 | 4292170650 | 28700 | 28700 | 28750 | 28700 | 1024 |
| 400 | 20240219 | 134800 | 4262753650 | 28750 | 28700 | 28750 | 28700 | 545 |
| 401 | 20240219 | 134700 | 4247109450 | 28650 | 28650 | 28700 | 28550 | 632 |
| 402 | 20240219 | 134600 | 4228978950 | 28550 | 28650 | 28650 | 28500 | 475 |
| 403 | 20240219 | 134500 | 4215400050 | 28650 | 28600 | 28650 | 28600 | 230 |
| 404 | 20240219 | 134400 | 4208814800 | 28600 | 28600 | 28650 | 28600 | 39 |
| 405 | 20240219 | 134300 | 4207698250 | 28600 | 28650 | 28700 | 28550 | 323 |
| 406 | 20240219 | 134200 | 4198444900 | 28600 | 28650 | 28650 | 28600 | 689 |
| 407 | 20240219 | 134100 | 4178719350 | 28650 | 28600 | 28650 | 28600 | 62 |
| 408 | 20240219 | 134000 | 4176945650 | 28600 | 28650 | 28650 | 28600 | 94 |
| 409 | 20240219 | 133900 | 4174256750 | 28600 | 28650 | 28650 | 28600 | 247 |
| 410 | 20240219 | 133800 | 4167187100 | 28650 | 28600 | 28650 | 28550 | 649 |
| 411 | 20240219 | 133700 | 4148621350 | 28600 | 28600 | 28650 | 28600 | 41 |
| 412 | 20240219 | 133600 | 4147447500 | 28600 | 28600 | 28650 | 28600 | 102 |
| 413 | 20240219 | 133500 | 4144528800 | 28600 | 28650 | 28700 | 28600 | 219 |
| 414 | 20240219 | 133400 | 4138256600 | 28650 | 28650 | 28700 | 28600 | 192 |
| 415 | 20240219 | 133300 | 4132754850 | 28600 | 28600 | 28600 | 28550 | 419 |
| 416 | 20240219 | 133200 | 4120771950 | 28600 | 28650 | 28650 | 28550 | 554 |
| 417 | 20240219 | 133100 | 4104907950 | 28700 | 28600 | 28700 | 28600 | 119 |
| 418 | 20240219 | 133000 | 4101500100 | 28600 | 28550 | 28650 | 28550 | 638 |
| 419 | 20240219 | 132900 | 4083251500 | 28550 | 28500 | 28600 | 28500 | 229 |
| 420 | 20240219 | 132800 | 4076708800 | 28500 | 28550 | 28600 | 28500 | 192 |
| 421 | 20240219 | 132700 | 4071227400 | 28600 | 28600 | 28650 | 28550 | 250 |
| 422 | 20240219 | 132600 | 4064079400 | 28650 | 28550 | 28650 | 28550 | 415 |
| 423 | 20240219 | 132500 | 4052221800 | 28550 | 28550 | 28650 | 28550 | 168 |
| 424 | 20240219 | 132400 | 4047421400 | 28600 | 28700 | 28700 | 28600 | 351 |
| 425 | 20240219 | 132300 | 4037361600 | 28650 | 28650 | 28700 | 28650 | 126 |
| 426 | 20240219 | 132200 | 4033748700 | 28650 | 28650 | 28700 | 28600 | 397 |
| 427 | 20240219 | 132100 | 4022373650 | 28650 | 28650 | 28700 | 28600 | 122 |
| 428 | 20240219 | 132000 | 4018877650 | 28600 | 28600 | 28650 | 28600 | 111 |
| 429 | 20240219 | 131900 | 4015699500 | 28600 | 28550 | 28600 | 28550 | 326 |
| 430 | 20240219 | 131800 | 4006380800 | 28550 | 28600 | 28650 | 28550 | 211 |
| 431 | 20240219 | 131700 | 4000349450 | 28600 | 28600 | 28650 | 28550 | 327 |
| 432 | 20240219 | 131600 | 3990987800 | 28650 | 28600 | 28650 | 28550 | 911 |
| 433 | 20240219 | 131500 | 3964940700 | 28600 | 28650 | 28650 | 28600 | 269 |
| 434 | 20240219 | 131400 | 3957236200 | 28650 | 28600 | 28650 | 28600 | 256 |
| 435 | 20240219 | 131300 | 3949903250 | 28600 | 28650 | 28700 | 28600 | 342 |
| 436 | 20240219 | 131200 | 3940095450 | 28650 | 28650 | 28700 | 28600 | 234 |
| 437 | 20240219 | 131100 | 3933392500 | 28650 | 28700 | 28700 | 28650 | 326 |
| 438 | 20240219 | 131000 | 3924049450 | 28700 | 28650 | 28800 | 28650 | 260 |
| 439 | 20240219 | 130900 | 3916582950 | 28650 | 28750 | 28750 | 28650 | 237 |
| 440 | 20240219 | 130800 | 3909774000 | 28650 | 28750 | 28800 | 28650 | 805 |
| 441 | 20240219 | 130700 | 3886660500 | 28750 | 28700 | 28750 | 28700 | 307 |
| 442 | 20240219 | 130600 | 3877836150 | 28800 | 28800 | 28800 | 28750 | 383 |
| 443 | 20240219 | 130500 | 3866812100 | 28800 | 28700 | 28800 | 28650 | 660 |
| 444 | 20240219 | 130400 | 3847853850 | 28700 | 28750 | 28750 | 28650 | 935 |
| 445 | 20240219 | 130300 | 3820986200 | 28750 | 28650 | 28800 | 28650 | 3149 |
| 446 | 20240219 | 130200 | 3730419950 | 28650 | 28700 | 28700 | 28600 | 661 |
| 447 | 20240219 | 130100 | 3711476750 | 28650 | 28550 | 28700 | 28550 | 2674 |
| 448 | 20240219 | 130000 | 3634905500 | 28550 | 28500 | 28550 | 28500 | 822 |
| 449 | 20240219 | 125900 | 3611446050 | 28500 | 28500 | 28550 | 28500 | 172 |
| 450 | 20240219 | 125800 | 3606539050 | 28500 | 28500 | 28550 | 28500 | 170 |
| 451 | 20240219 | 125700 | 3601693550 | 28500 | 28500 | 28550 | 28500 | 439 |
| 452 | 20240219 | 125600 | 3589172050 | 28550 | 28550 | 28600 | 28550 | 196 |
| 453 | 20240219 | 125500 | 3583575750 | 28550 | 28500 | 28550 | 28500 | 108 |
| 454 | 20240219 | 125400 | 3580494200 | 28500 | 28550 | 28600 | 28500 | 270 |
| 455 | 20240219 | 125300 | 3572784850 | 28550 | 28500 | 28550 | 28500 | 77 |
| 456 | 20240219 | 125200 | 3570587850 | 28550 | 28550 | 28550 | 28500 | 609 |
| 457 | 20240219 | 125100 | 3553207200 | 28550 | 28550 | 28550 | 28550 | 179 |
| 458 | 20240219 | 125000 | 3548096750 | 28500 | 28500 | 28550 | 28450 | 138 |
| 459 | 20240219 | 124900 | 3544161350 | 28500 | 28550 | 28600 | 28500 | 606 |
| 460 | 20240219 | 124800 | 3526853500 | 28550 | 28500 | 28550 | 28500 | 596 |
| 461 | 20240219 | 124700 | 3509866400 | 28500 | 28550 | 28600 | 28500 | 301 |
| 462 | 20240219 | 124600 | 3501276900 | 28500 | 28450 | 28500 | 28450 | 134 |
| 463 | 20240219 | 124500 | 3497458500 | 28450 | 28450 | 28500 | 28450 | 171 |
| 464 | 20240219 | 124400 | 3492586350 | 28450 | 28450 | 28500 | 28450 | 205 |
| 465 | 20240219 | 124300 | 3486749100 | 28500 | 28500 | 28550 | 28500 | 345 |
| 466 | 20240219 | 124200 | 3476904550 | 28500 | 28450 | 28500 | 28450 | 105 |
| 467 | 20240219 | 124100 | 3473915800 | 28450 | 28450 | 28500 | 28400 | 863 |
| 468 | 20240219 | 124000 | 3449328900 | 28500 | 28550 | 28550 | 28450 | 346 |
| 469 | 20240219 | 123900 | 3439468500 | 28550 | 28450 | 28550 | 28450 | 1736 |
| 470 | 20240219 | 123800 | 3389913750 | 28400 | 28450 | 28500 | 28400 | 354 |
| 471 | 20240219 | 123700 | 3379835600 | 28500 | 28500 | 28500 | 28450 | 339 |
| 472 | 20240219 | 123600 | 3370174800 | 28500 | 28500 | 28500 | 28450 | 84 |
| 473 | 20240219 | 123500 | 3367781350 | 28500 | 28500 | 28500 | 28500 | 254 |
| 474 | 20240219 | 123400 | 3360542350 | 28500 | 28400 | 28550 | 28400 | 327 |
| 475 | 20240219 | 123300 | 3351235700 | 28400 | 28450 | 28500 | 28400 | 509 |
| 476 | 20240219 | 123200 | 3336753050 | 28500 | 28450 | 28500 | 28450 | 1206 |
| 477 | 20240219 | 123100 | 3302390300 | 28450 | 28400 | 28450 | 28350 | 263 |
| 478 | 20240219 | 123000 | 3294912750 | 28400 | 28450 | 28450 | 28400 | 579 |
| 479 | 20240219 | 122900 | 3278452300 | 28450 | 28400 | 28500 | 28400 | 1093 |
| 480 | 20240219 | 122800 | 3247349450 | 28350 | 28350 | 28400 | 28350 | 222 |
| 481 | 20240219 | 122700 | 3241045600 | 28350 | 28300 | 28450 | 28300 | 1093 |
| 482 | 20240219 | 122600 | 3210008600 | 28350 | 28300 | 28350 | 28300 | 443 |
| 483 | 20240219 | 122500 | 3197456700 | 28300 | 28300 | 28350 | 28300 | 436 |
| 484 | 20240219 | 122400 | 3185107400 | 28350 | 28300 | 28350 | 28250 | 245 |
| 485 | 20240219 | 122300 | 3178173500 | 28250 | 28250 | 28300 | 28250 | 300 |
| 486 | 20240219 | 122200 | 3169693000 | 28250 | 28250 | 28300 | 28200 | 257 |
| 487 | 20240219 | 122100 | 3162430550 | 28300 | 28200 | 28300 | 28150 | 510 |
| 488 | 20240219 | 122000 | 3148004400 | 28250 | 28250 | 28300 | 28250 | 665 |
| 489 | 20240219 | 121900 | 3129189300 | 28200 | 28250 | 28300 | 28150 | 425 |
| 490 | 20240219 | 121800 | 3117183350 | 28250 | 28300 | 28300 | 28250 | 358 |
| 491 | 20240219 | 121700 | 3107053750 | 28300 | 28300 | 28300 | 28300 | 956 |
| 492 | 20240219 | 121600 | 3079998950 | 28250 | 28150 | 28250 | 28150 | 614 |
| 493 | 20240219 | 121500 | 3062670100 | 28150 | 28100 | 28150 | 28100 | 144 |
| 494 | 20240219 | 121400 | 3058618200 | 28100 | 28100 | 28150 | 28050 | 309 |
| 495 | 20240219 | 121300 | 3049930000 | 28050 | 28100 | 28100 | 28050 | 71 |
| 496 | 20240219 | 121200 | 3047935100 | 28150 | 28100 | 28150 | 28050 | 292 |
| 497 | 20240219 | 121100 | 3039723750 | 28100 | 28150 | 28150 | 28100 | 260 |
| 498 | 20240219 | 121000 | 3032415550 | 28100 | 28050 | 28100 | 28050 | 17 |
| 499 | 20240219 | 120900 | 3031938500 | 28050 | 28100 | 28150 | 28050 | 161 |
| 500 | 20240219 | 120800 | 3027417100 | 28100 | 28100 | 28100 | 28100 | 156 |
| 501 | 20240219 | 120700 | 3023033500 | 28100 | 28100 | 28150 | 28100 | 327 |
| 502 | 20240219 | 120600 | 3013844300 | 28050 | 28050 | 28100 | 28050 | 223 |
| 503 | 20240219 | 120500 | 3007588750 | 28050 | 28050 | 28050 | 28000 | 86 |
| 504 | 20240219 | 120400 | 3005177200 | 28050 | 28100 | 28100 | 28050 | 59 |
| 505 | 20240219 | 120300 | 3003521800 | 28100 | 28050 | 28150 | 28050 | 283 |
| 506 | 20240219 | 120200 | 2995574800 | 28050 | 28100 | 28150 | 28050 | 472 |
| 507 | 20240219 | 120100 | 2982312900 | 28150 | 28100 | 28150 | 28100 | 45 |
| 508 | 20240219 | 120000 | 2981047900 | 28050 | 28150 | 28150 | 28050 | 281 |
| 509 | 20240219 | 115900 | 2973153300 | 28100 | 28100 | 28100 | 28100 | 67 |
| 510 | 20240219 | 115800 | 2971270600 | 28100 | 28100 | 28150 | 28100 | 381 |
| 511 | 20240219 | 115700 | 2960555600 | 28100 | 28150 | 28150 | 28100 | 93 |
| 512 | 20240219 | 115600 | 2957937900 | 28200 | 28100 | 28200 | 28100 | 287 |
| 513 | 20240219 | 115500 | 2949855350 | 28100 | 28150 | 28150 | 28050 | 239 |
| 514 | 20240219 | 115400 | 2943135500 | 28200 | 28150 | 28200 | 28150 | 23 |
| 515 | 20240219 | 115300 | 2942487550 | 28150 | 28100 | 28150 | 28100 | 176 |
| 516 | 20240219 | 115200 | 2937535650 | 28150 | 28150 | 28150 | 28100 | 195 |
| 517 | 20240219 | 115100 | 2932047500 | 28250 | 28150 | 28250 | 28100 | 256 |
| 518 | 20240219 | 115000 | 2924838250 | 28100 | 28100 | 28100 | 28100 | 23 |
| 519 | 20240219 | 114900 | 2924191950 | 28100 | 28150 | 28250 | 28100 | 292 |
| 520 | 20240219 | 114800 | 2915964300 | 28200 | 28100 | 28200 | 28100 | 201 |
| 521 | 20240219 | 114700 | 2910297350 | 28150 | 28100 | 28150 | 28100 | 280 |
| 522 | 20240219 | 114600 | 2902422250 | 28100 | 28050 | 28100 | 28050 | 45 |
| 523 | 20240219 | 114500 | 2901158200 | 28100 | 28100 | 28100 | 28050 | 523 |
| 524 | 20240219 | 114400 | 2886462800 | 28100 | 28100 | 28100 | 28100 | 152 |
| 525 | 20240219 | 114300 | 2882191600 | 28100 | 28100 | 28150 | 28100 | 104 |
| 526 | 20240219 | 114200 | 2879268700 | 28100 | 28150 | 28150 | 28100 | 460 |
| 527 | 20240219 | 114100 | 2866325250 | 28100 | 28050 | 28100 | 28000 | 841 |
| 528 | 20240219 | 114000 | 2842718600 | 28000 | 28050 | 28050 | 28000 | 37 |
| 529 | 20240219 | 113900 | 2841682100 | 28000 | 27950 | 28000 | 27950 | 205 |
| 530 | 20240219 | 113800 | 2835943200 | 27950 | 28000 | 28050 | 27950 | 308 |
| 531 | 20240219 | 113700 | 2827319200 | 28000 | 28000 | 28000 | 27950 | 257 |
| 532 | 20240219 | 113600 | 2820123250 | 28000 | 28050 | 28050 | 28000 | 59 |
| 533 | 20240219 | 113500 | 2818469100 | 28100 | 28000 | 28100 | 28000 | 299 |
| 534 | 20240219 | 113400 | 2810082150 | 28000 | 28050 | 28050 | 28000 | 332 |
| 535 | 20240219 | 113300 | 2800774850 | 28000 | 28000 | 28050 | 28000 | 335 |
| 536 | 20240219 | 113200 | 2791394750 | 28000 | 27900 | 28000 | 27900 | 81 |
| 537 | 20240219 | 113100 | 2789131200 | 27900 | 27950 | 27950 | 27900 | 246 |
| 538 | 20240219 | 113000 | 2782256600 | 27900 | 27900 | 27900 | 27900 | 152 |
| 539 | 20240219 | 112900 | 2778015800 | 27850 | 27850 | 27950 | 27850 | 43 |
| 540 | 20240219 | 112800 | 2776815900 | 27850 | 27950 | 27950 | 27850 | 235 |
| 541 | 20240219 | 112700 | 2770258050 | 27950 | 27900 | 27950 | 27900 | 404 |
| 542 | 20240219 | 112600 | 2758970900 | 27900 | 27900 | 27950 | 27900 | 63 |
| 543 | 20240219 | 112500 | 2757213150 | 27900 | 27850 | 27950 | 27850 | 378 |
| 544 | 20240219 | 112400 | 2746670250 | 27850 | 27850 | 27850 | 27850 | 187 |
| 545 | 20240219 | 112300 | 2741462300 | 27900 | 27850 | 27900 | 27850 | 66 |
| 546 | 20240219 | 112200 | 2739623650 | 27900 | 27800 | 27900 | 27800 | 438 |
| 547 | 20240219 | 112100 | 2727414450 | 27850 | 27800 | 27850 | 27800 | 177 |
| 548 | 20240219 | 112000 | 2722493350 | 27800 | 27900 | 27900 | 27800 | 945 |
| 549 | 20240219 | 111900 | 2696160600 | 27900 | 27850 | 27900 | 27850 | 265 |
| 550 | 20240219 | 111800 | 2688768700 | 27850 | 27850 | 27900 | 27850 | 634 |
| 551 | 20240219 | 111700 | 2671086050 | 27900 | 27900 | 27900 | 27850 | 375 |
| 552 | 20240219 | 111600 | 2660625200 | 27900 | 27950 | 27950 | 27900 | 93 |
| 553 | 20240219 | 111500 | 2658026400 | 27900 | 27850 | 27900 | 27850 | 627 |
| 554 | 20240219 | 111400 | 2640535700 | 27850 | 27900 | 27900 | 27850 | 630 |
| 555 | 20240219 | 111300 | 2622969150 | 27900 | 27900 | 27950 | 27900 | 669 |
| 556 | 20240219 | 111200 | 2604272500 | 27900 | 27950 | 27950 | 27900 | 37 |
| 557 | 20240219 | 111100 | 2603239150 | 27950 | 28050 | 28050 | 27950 | 856 |
| 558 | 20240219 | 111000 | 2579269050 | 28000 | 28000 | 28050 | 28000 | 161 |
| 559 | 20240219 | 110900 | 2574759400 | 28000 | 28000 | 28050 | 28000 | 143 |
| 560 | 20240219 | 110800 | 2570754900 | 28050 | 28000 | 28050 | 28000 | 407 |
| 561 | 20240219 | 110700 | 2559348100 | 28000 | 28050 | 28050 | 28000 | 210 |
| 562 | 20240219 | 110600 | 2553465950 | 28000 | 28050 | 28050 | 28000 | 414 |
| 563 | 20240219 | 110500 | 2541861000 | 28000 | 28000 | 28050 | 28000 | 109 |
| 564 | 20240219 | 110400 | 2538806400 | 28000 | 28000 | 28050 | 28000 | 85 |
| 565 | 20240219 | 110300 | 2536426150 | 28050 | 27950 | 28050 | 27950 | 1651 |
| 566 | 20240219 | 110200 | 2490188200 | 27950 | 28000 | 28000 | 27950 | 188 |
| 567 | 20240219 | 110100 | 2484925750 | 28000 | 27950 | 28000 | 27950 | 160 |
| 568 | 20240219 | 110000 | 2480448600 | 27950 | 28000 | 28050 | 27950 | 234 |
| 569 | 20240219 | 105900 | 2473902650 | 28000 | 27950 | 28100 | 27950 | 1010 |
| 570 | 20240219 | 105800 | 2445592700 | 27950 | 28000 | 28000 | 27950 | 204 |
| 571 | 20240219 | 105700 | 2439890150 | 28000 | 27950 | 28000 | 27950 | 467 |
| 572 | 20240219 | 105600 | 2426837300 | 27950 | 28000 | 28050 | 27950 | 4625 |
| 573 | 20240219 | 105500 | 2297438500 | 28050 | 28050 | 28050 | 28000 | 1128 |
| 574 | 20240219 | 105400 | 2265798950 | 28050 | 28150 | 28150 | 28050 | 3055 |
| 575 | 20240219 | 105300 | 2180027850 | 28150 | 28050 | 28150 | 28050 | 222 |
| 576 | 20240219 | 105200 | 2173796650 | 28050 | 28050 | 28150 | 28050 | 384 |
| 577 | 20240219 | 105100 | 2163012200 | 28100 | 28100 | 28100 | 28050 | 30 |
| 578 | 20240219 | 105000 | 2162169500 | 28050 | 28150 | 28150 | 28050 | 4137 |
| 579 | 20240219 | 104900 | 2045811250 | 28150 | 28150 | 28150 | 28150 | 140 |
| 580 | 20240219 | 104800 | 2041870250 | 28150 | 28200 | 28200 | 28150 | 1684 |
| 581 | 20240219 | 104700 | 1994381700 | 28200 | 28250 | 28250 | 28200 | 1188 |
| 582 | 20240219 | 104600 | 1960845500 | 28250 | 28250 | 28250 | 28250 | 249 |
| 583 | 20240219 | 104500 | 1953811250 | 28250 | 28300 | 28300 | 28250 | 240 |
| 584 | 20240219 | 104400 | 1947021150 | 28250 | 28300 | 28400 | 28250 | 1367 |
| 585 | 20240219 | 104300 | 1908311950 | 28350 | 28300 | 28350 | 28300 | 279 |
| 586 | 20240219 | 104200 | 1900413750 | 28300 | 28300 | 28300 | 28300 | 250 |
| 587 | 20240219 | 104100 | 1893338750 | 28300 | 28350 | 28350 | 28300 | 110 |
| 588 | 20240219 | 104000 | 1890221400 | 28350 | 28350 | 28350 | 28300 | 1318 |
| 589 | 20240219 | 103900 | 1852856850 | 28350 | 28300 | 28350 | 28300 | 276 |
| 590 | 20240219 | 103800 | 1845043500 | 28300 | 28300 | 28300 | 28300 | 33 |
| 591 | 20240219 | 103700 | 1844109600 | 28300 | 28300 | 28350 | 28300 | 64 |
| 592 | 20240219 | 103600 | 1842298150 | 28300 | 28400 | 28400 | 28300 | 233 |
| 593 | 20240219 | 103500 | 1835699150 | 28400 | 28300 | 28400 | 28300 | 327 |
| 594 | 20240219 | 103400 | 1826434950 | 28300 | 28300 | 28300 | 28300 | 139 |
| 595 | 20240219 | 103300 | 1822501250 | 28300 | 28300 | 28350 | 28300 | 950 |
| 596 | 20240219 | 103200 | 1795601450 | 28300 | 28300 | 28300 | 28300 | 89 |
| 597 | 20240219 | 103100 | 1793082750 | 28300 | 28300 | 28350 | 28300 | 1472 |
| 598 | 20240219 | 103000 | 1751357400 | 28300 | 28300 | 28350 | 28300 | 156 |
| 599 | 20240219 | 102900 | 1746937600 | 28300 | 28350 | 28350 | 28300 | 100 |
| 600 | 20240219 | 102800 | 1744106400 | 28350 | 28350 | 28400 | 28350 | 592 |
| 601 | 20240219 | 102700 | 1727313200 | 28350 | 28400 | 28400 | 28350 | 12 |
| 602 | 20240219 | 102600 | 1726972950 | 28350 | 28350 | 28400 | 28300 | 395 |
| 603 | 20240219 | 102500 | 1715763550 | 28350 | 28350 | 28400 | 28350 | 200 |
| 604 | 20240219 | 102400 | 1710093300 | 28350 | 28400 | 28400 | 28350 | 106 |
| 605 | 20240219 | 102300 | 1707083000 | 28300 | 28350 | 28400 | 28300 | 429 |
| 606 | 20240219 | 102200 | 1694912300 | 28350 | 28350 | 28400 | 28350 | 409 |
| 607 | 20240219 | 102100 | 1683312150 | 28350 | 28400 | 28400 | 28350 | 500 |
| 608 | 20240219 | 102000 | 1669117150 | 28350 | 28300 | 28350 | 28300 | 2247 |
| 609 | 20240219 | 101900 | 1605513400 | 28300 | 28300 | 28300 | 28300 | 126 |
| 610 | 20240219 | 101800 | 1601947600 | 28300 | 28300 | 28300 | 28300 | 133 |
| 611 | 20240219 | 101700 | 1598183700 | 28300 | 28300 | 28400 | 28300 | 738 |
| 612 | 20240219 | 101600 | 1577252700 | 28350 | 28400 | 28400 | 28300 | 3477 |
| 613 | 20240219 | 101500 | 1478628300 | 28400 | 28400 | 28400 | 28400 | 167 |
| 614 | 20240219 | 101400 | 1473885500 | 28400 | 28450 | 28450 | 28400 | 392 |
| 615 | 20240219 | 101300 | 1462744400 | 28450 | 28450 | 28450 | 28450 | 32 |
| 616 | 20240219 | 101200 | 1461834000 | 28450 | 28450 | 28500 | 28450 | 578 |
| 617 | 20240219 | 101100 | 1445389650 | 28450 | 28450 | 28550 | 28450 | 671 |
| 618 | 20240219 | 101000 | 1426281500 | 28450 | 28450 | 28500 | 28450 | 90 |
| 619 | 20240219 | 100900 | 1423719250 | 28450 | 28450 | 28450 | 28450 | 251 |
| 620 | 20240219 | 100800 | 1416578300 | 28450 | 28450 | 28500 | 28450 | 432 |
| 621 | 20240219 | 100700 | 1404268200 | 28450 | 28450 | 28450 | 28450 | 1149 |
| 622 | 20240219 | 100600 | 1371579150 | 28450 | 28500 | 28550 | 28450 | 461 |
| 623 | 20240219 | 100500 | 1358435900 | 28500 | 28500 | 28550 | 28500 | 196 |
| 624 | 20240219 | 100400 | 1352844900 | 28500 | 28500 | 28550 | 28500 | 789 |
| 625 | 20240219 | 100300 | 1330338150 | 28500 | 28500 | 28550 | 28500 | 203 |
| 626 | 20240219 | 100200 | 1324547650 | 28500 | 28550 | 28550 | 28500 | 253 |
| 627 | 20240219 | 100100 | 1317324650 | 28550 | 28550 | 28550 | 28500 | 271 |
| 628 | 20240219 | 100000 | 1309588400 | 28600 | 28550 | 28600 | 28550 | 178 |
| 629 | 20240219 | 095900 | 1304506350 | 28500 | 28500 | 28550 | 28500 | 268 |
| 630 | 20240219 | 095800 | 1296856100 | 28500 | 28450 | 28550 | 28450 | 212 |
| 631 | 20240219 | 095700 | 1290813750 | 28500 | 28450 | 28500 | 28400 | 1189 |
| 632 | 20240219 | 095600 | 1256997250 | 28450 | 28500 | 28500 | 28450 | 428 |
| 633 | 20240219 | 095500 | 1244805250 | 28450 | 28450 | 28500 | 28450 | 203 |
| 634 | 20240219 | 095400 | 1239028000 | 28450 | 28400 | 28450 | 28400 | 1051 |
| 635 | 20240219 | 095300 | 1209131950 | 28450 | 28450 | 28450 | 28450 | 110 |
| 636 | 20240219 | 095200 | 1206002450 | 28450 | 28450 | 28500 | 28400 | 297 |
| 637 | 20240219 | 095100 | 1197548000 | 28450 | 28450 | 28500 | 28450 | 98 |
| 638 | 20240219 | 095000 | 1194759400 | 28500 | 28450 | 28500 | 28450 | 627 |
| 639 | 20240219 | 094900 | 1176892250 | 28500 | 28450 | 28500 | 28400 | 767 |
| 640 | 20240219 | 094800 | 1155057950 | 28450 | 28500 | 28550 | 28450 | 506 |
| 641 | 20240219 | 094700 | 1140639600 | 28550 | 28500 | 28550 | 28500 | 384 |
| 642 | 20240219 | 094600 | 1129687200 | 28500 | 28450 | 28550 | 28450 | 2245 |
| 643 | 20240219 | 094500 | 1065646850 | 28450 | 28500 | 28500 | 28450 | 451 |
| 644 | 20240219 | 094400 | 1052796950 | 28500 | 28550 | 28550 | 28450 | 922 |
| 645 | 20240219 | 094300 | 1026519850 | 28550 | 28500 | 28550 | 28400 | 607 |
| 646 | 20240219 | 094200 | 1009226350 | 28500 | 28450 | 28500 | 28400 | 669 |
| 647 | 20240219 | 094100 | 990183500 | 28450 | 28450 | 28450 | 28350 | 590 |
| 648 | 20240219 | 094000 | 973406350 | 28350 | 28450 | 28450 | 28350 | 669 |
| 649 | 20240219 | 093900 | 954392450 | 28400 | 28350 | 28400 | 28350 | 286 |
| 650 | 20240219 | 093800 | 946278800 | 28350 | 28400 | 28400 | 28350 | 625 |
| 651 | 20240219 | 093700 | 928554800 | 28350 | 28450 | 28450 | 28350 | 516 |
| 652 | 20240219 | 093600 | 913891650 | 28400 | 28400 | 28450 | 28400 | 229 |
| 653 | 20240219 | 093500 | 907382800 | 28400 | 28500 | 28500 | 28400 | 896 |
| 654 | 20240219 | 093400 | 881896250 | 28450 | 28450 | 28550 | 28450 | 916 |
| 655 | 20240219 | 093300 | 855795500 | 28450 | 28550 | 28550 | 28450 | 1132 |
| 656 | 20240219 | 093200 | 823539650 | 28500 | 28400 | 28500 | 28400 | 546 |
| 657 | 20240219 | 093100 | 807981000 | 28450 | 28500 | 28500 | 28400 | 558 |
| 658 | 20240219 | 093000 | 792096150 | 28500 | 28450 | 28550 | 28400 | 3277 |
| 659 | 20240219 | 092900 | 698734500 | 28400 | 28400 | 28450 | 28350 | 567 |
| 660 | 20240219 | 092800 | 682636100 | 28350 | 28300 | 28400 | 28300 | 810 |
| 661 | 20240219 | 092700 | 659638300 | 28300 | 28300 | 28350 | 28300 | 260 |
| 662 | 20240219 | 092600 | 652272250 | 28300 | 28300 | 28350 | 28250 | 953 |
| 663 | 20240219 | 092500 | 625286550 | 28300 | 28250 | 28300 | 28250 | 490 |
| 664 | 20240219 | 092400 | 611421150 | 28300 | 28250 | 28300 | 28200 | 373 |
| 665 | 20240219 | 092300 | 600879100 | 28250 | 28200 | 28250 | 28200 | 191 |
| 666 | 20240219 | 092200 | 595483900 | 28250 | 28200 | 28250 | 28200 | 140 |
| 667 | 20240219 | 092100 | 591535350 | 28200 | 28250 | 28300 | 28200 | 822 |
| 668 | 20240219 | 092000 | 568305550 | 28250 | 28200 | 28250 | 28200 | 142 |
| 669 | 20240219 | 091900 | 564298950 | 28200 | 28300 | 28300 | 28200 | 134 |
| 670 | 20240219 | 091800 | 560519100 | 28250 | 28150 | 28250 | 28150 | 281 |
| 671 | 20240219 | 091700 | 552591800 | 28250 | 28150 | 28250 | 28150 | 162 |
| 672 | 20240219 | 091600 | 548031050 | 28200 | 28150 | 28200 | 28150 | 618 |
| 673 | 20240219 | 091500 | 530609300 | 28200 | 28150 | 28200 | 28150 | 914 |
| 674 | 20240219 | 091400 | 504842450 | 28200 | 28200 | 28300 | 28150 | 3617 |
| 675 | 20240219 | 091300 | 402874750 | 28200 | 28250 | 28300 | 28200 | 595 |
| 676 | 20240219 | 091200 | 386074250 | 28300 | 28250 | 28300 | 28250 | 112 |
| 677 | 20240219 | 091100 | 382908700 | 28250 | 28300 | 28350 | 28250 | 259 |
| 678 | 20240219 | 091000 | 375578350 | 28300 | 28350 | 28400 | 28300 | 1100 |
| 679 | 20240219 | 090900 | 344345400 | 28350 | 28250 | 28350 | 28250 | 637 |
| 680 | 20240219 | 090800 | 326314350 | 28300 | 28200 | 28300 | 28200 | 564 |
| 681 | 20240219 | 090700 | 310361000 | 28200 | 28250 | 28350 | 28200 | 435 |
| 682 | 20240219 | 090600 | 298061650 | 28350 | 28200 | 28350 | 28200 | 260 |
| 683 | 20240219 | 090500 | 290703250 | 28200 | 28200 | 28250 | 28100 | 336 |
| 684 | 20240219 | 090400 | 281222000 | 28100 | 28250 | 28250 | 28100 | 244 |
| 685 | 20240219 | 090300 | 274362850 | 28100 | 28250 | 28250 | 28100 | 3950 |
| 686 | 20240219 | 090200 | 163187300 | 28250 | 28450 | 28500 | 28250 | 507 |
| 687 | 20240219 | 090100 | 148794950 | 28450 | 28300 | 28500 | 28250 | 2438 |
| 688 | 20240219 | 090000 | 79524550 | 28300 | 28000 | 28300 | 28000 | 2832 |