34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 195000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 2179 |
| 3 | 20240219 | 194900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 4 | 20240219 | 194800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 5 | 20240219 | 194700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 6 | 20240219 | 194600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 7 | 20240219 | 194500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 8 | 20240219 | 194400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 9 | 20240219 | 194300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 10 | 20240219 | 194200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 11 | 20240219 | 194100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 12 | 20240219 | 194000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 13 | 20240219 | 193900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 14 | 20240219 | 193800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 15 | 20240219 | 193700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 16 | 20240219 | 193600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 17 | 20240219 | 193500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 18 | 20240219 | 193400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 19 | 20240219 | 193300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 20 | 20240219 | 193200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 21 | 20240219 | 193100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 22 | 20240219 | 193000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 23 | 20240219 | 192900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 24 | 20240219 | 192800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 25 | 20240219 | 192700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 26 | 20240219 | 192600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 27 | 20240219 | 192500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 28 | 20240219 | 192400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 29 | 20240219 | 192300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 30 | 20240219 | 192200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 31 | 20240219 | 192100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 32 | 20240219 | 192000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 2179 |
| 33 | 20240219 | 191900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 34 | 20240219 | 191800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 35 | 20240219 | 191700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 36 | 20240219 | 191600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 37 | 20240219 | 191500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 38 | 20240219 | 191400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 39 | 20240219 | 191300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 40 | 20240219 | 191200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 41 | 20240219 | 191100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 42 | 20240219 | 191000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 43 | 20240219 | 190900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 44 | 20240219 | 190800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 45 | 20240219 | 190700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 46 | 20240219 | 190600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 47 | 20240219 | 190500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 48 | 20240219 | 190400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 49 | 20240219 | 190300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 50 | 20240219 | 190200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 51 | 20240219 | 190100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 52 | 20240219 | 190000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 53 | 20240219 | 185900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 54 | 20240219 | 185800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 55 | 20240219 | 185700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 56 | 20240219 | 185600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 57 | 20240219 | 185500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 58 | 20240219 | 185400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 59 | 20240219 | 185300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 60 | 20240219 | 185200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 61 | 20240219 | 185100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 62 | 20240219 | 185000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 2179 |
| 63 | 20240219 | 184900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 64 | 20240219 | 184800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 65 | 20240219 | 184700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 66 | 20240219 | 184600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 67 | 20240219 | 184500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 68 | 20240219 | 184400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 69 | 20240219 | 184300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 70 | 20240219 | 184200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 71 | 20240219 | 184100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 72 | 20240219 | 184000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 73 | 20240219 | 183900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 74 | 20240219 | 183800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 75 | 20240219 | 183700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 76 | 20240219 | 183600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 77 | 20240219 | 183500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 78 | 20240219 | 183400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 79 | 20240219 | 183300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 80 | 20240219 | 183200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 81 | 20240219 | 183100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 82 | 20240219 | 183000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 83 | 20240219 | 182900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 84 | 20240219 | 182800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 85 | 20240219 | 182700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 86 | 20240219 | 182600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 87 | 20240219 | 182500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 88 | 20240219 | 182400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 89 | 20240219 | 182300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 90 | 20240219 | 182200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 91 | 20240219 | 182100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 92 | 20240219 | 182000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 2179 |
| 93 | 20240219 | 181900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 94 | 20240219 | 181800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 95 | 20240219 | 181700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 96 | 20240219 | 181600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 97 | 20240219 | 181500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 98 | 20240219 | 181400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 99 | 20240219 | 181300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 100 | 20240219 | 181200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 101 | 20240219 | 181100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 102 | 20240219 | 181000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 103 | 20240219 | 180900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 104 | 20240219 | 180800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 105 | 20240219 | 180700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 106 | 20240219 | 180600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 107 | 20240219 | 180500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 108 | 20240219 | 180400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 109 | 20240219 | 180300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 110 | 20240219 | 180200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 111 | 20240219 | 180100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 112 | 20240219 | 180000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 113 | 20240219 | 175900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 114 | 20240219 | 175800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 115 | 20240219 | 175700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 116 | 20240219 | 175600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 117 | 20240219 | 175500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 118 | 20240219 | 175400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 119 | 20240219 | 175300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 120 | 20240219 | 175200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 121 | 20240219 | 175100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 122 | 20240219 | 175000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 2179 |
| 123 | 20240219 | 174900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 124 | 20240219 | 174800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 125 | 20240219 | 174700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 126 | 20240219 | 174600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 127 | 20240219 | 174500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 128 | 20240219 | 174400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 129 | 20240219 | 174300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 130 | 20240219 | 174200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 131 | 20240219 | 174100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 132 | 20240219 | 174000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 133 | 20240219 | 173900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 134 | 20240219 | 173800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 135 | 20240219 | 173700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 136 | 20240219 | 173600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 137 | 20240219 | 173500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 138 | 20240219 | 173400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 139 | 20240219 | 173300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 140 | 20240219 | 173200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 141 | 20240219 | 173100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 142 | 20240219 | 173000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 143 | 20240219 | 172900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 144 | 20240219 | 172800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 145 | 20240219 | 172700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 146 | 20240219 | 172600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 147 | 20240219 | 172500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 148 | 20240219 | 172400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 149 | 20240219 | 172300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 150 | 20240219 | 172200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 151 | 20240219 | 172100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 152 | 20240219 | 172000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 2179 |
| 153 | 20240219 | 171900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 154 | 20240219 | 171800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 155 | 20240219 | 171700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 156 | 20240219 | 171600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 157 | 20240219 | 171500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 158 | 20240219 | 171400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 159 | 20240219 | 171300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 160 | 20240219 | 171200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 161 | 20240219 | 171100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 162 | 20240219 | 171000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 163 | 20240219 | 170900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 164 | 20240219 | 170800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 165 | 20240219 | 170700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 166 | 20240219 | 170600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 167 | 20240219 | 170500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 168 | 20240219 | 170400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 169 | 20240219 | 170300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 170 | 20240219 | 170200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 171 | 20240219 | 170100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 172 | 20240219 | 170000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 173 | 20240219 | 165900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 174 | 20240219 | 165800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 175 | 20240219 | 165700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 176 | 20240219 | 165600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 177 | 20240219 | 165500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 178 | 20240219 | 165400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 179 | 20240219 | 165300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 180 | 20240219 | 165200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 181 | 20240219 | 165100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 182 | 20240219 | 165000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 2179 |
| 183 | 20240219 | 164900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 184 | 20240219 | 164800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 185 | 20240219 | 164700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 186 | 20240219 | 164600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 187 | 20240219 | 164500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 188 | 20240219 | 164400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 189 | 20240219 | 164300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 190 | 20240219 | 164200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 191 | 20240219 | 164100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 192 | 20240219 | 164000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 193 | 20240219 | 163900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 194 | 20240219 | 163800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 195 | 20240219 | 163700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 196 | 20240219 | 163600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 197 | 20240219 | 163500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 198 | 20240219 | 163400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 199 | 20240219 | 163300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 200 | 20240219 | 163200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 201 | 20240219 | 163100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 202 | 20240219 | 163000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 203 | 20240219 | 162900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 204 | 20240219 | 162800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 205 | 20240219 | 162700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 206 | 20240219 | 162600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 207 | 20240219 | 162500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 208 | 20240219 | 162400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 209 | 20240219 | 162300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 210 | 20240219 | 162200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 211 | 20240219 | 162100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 212 | 20240219 | 162000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 2179 |
| 213 | 20240219 | 161900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 214 | 20240219 | 161800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 215 | 20240219 | 161700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 216 | 20240219 | 161600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 217 | 20240219 | 161500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 218 | 20240219 | 161400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 219 | 20240219 | 161300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 220 | 20240219 | 161200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 221 | 20240219 | 161100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 222 | 20240219 | 161000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 223 | 20240219 | 160900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 224 | 20240219 | 160800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 225 | 20240219 | 160700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 226 | 20240219 | 160600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 227 | 20240219 | 160500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 228 | 20240219 | 160400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 229 | 20240219 | 160300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 230 | 20240219 | 160200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 231 | 20240219 | 160100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 232 | 20240219 | 160000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 233 | 20240219 | 155900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 234 | 20240219 | 155800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 235 | 20240219 | 155700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 236 | 20240219 | 155600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 237 | 20240219 | 155500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 238 | 20240219 | 155400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 239 | 20240219 | 155300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 240 | 20240219 | 155200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 241 | 20240219 | 155100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 242 | 20240219 | 155000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 2179 |
| 243 | 20240219 | 154900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 244 | 20240219 | 154800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 245 | 20240219 | 154700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 246 | 20240219 | 154600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 247 | 20240219 | 154500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 248 | 20240219 | 154400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 249 | 20240219 | 154300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 250 | 20240219 | 154200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 251 | 20240219 | 154100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 252 | 20240219 | 154000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 253 | 20240219 | 153900 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 254 | 20240219 | 153800 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 255 | 20240219 | 153700 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 256 | 20240219 | 153600 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 257 | 20240219 | 153500 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 258 | 20240219 | 153400 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 259 | 20240219 | 153300 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 260 | 20240219 | 153200 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 261 | 20240219 | 153100 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 0 |
| 262 | 20240219 | 153000 | 3301733230 | 13640 | 13640 | 13640 | 13640 | 2179 |
| 263 | 20240219 | 152900 | 3272011670 | 13640 | 13640 | 13640 | 13640 | 0 |
| 264 | 20240219 | 152800 | 3272011670 | 13640 | 13640 | 13640 | 13640 | 0 |
| 265 | 20240219 | 152700 | 3272011670 | 13640 | 13640 | 13640 | 13640 | 0 |
| 266 | 20240219 | 152600 | 3272011670 | 13640 | 13640 | 13640 | 13640 | 0 |
| 267 | 20240219 | 152500 | 3272011670 | 13640 | 13640 | 13640 | 13640 | 0 |
| 268 | 20240219 | 152400 | 3272011670 | 13640 | 13640 | 13640 | 13640 | 0 |
| 269 | 20240219 | 152300 | 3272011670 | 13640 | 13640 | 13640 | 13640 | 0 |
| 270 | 20240219 | 152200 | 3272011670 | 13640 | 13640 | 13640 | 13640 | 0 |
| 271 | 20240219 | 152100 | 3272011670 | 13640 | 13640 | 13640 | 13640 | 0 |
| 272 | 20240219 | 152000 | 3272011670 | 13640 | 13640 | 13640 | 13640 | 0 |
| 273 | 20240219 | 151900 | 3272011670 | 13640 | 13650 | 13650 | 13640 | 1618 |
| 274 | 20240219 | 151800 | 3249939150 | 13650 | 13640 | 13650 | 13630 | 1003 |
| 275 | 20240219 | 151700 | 3236255850 | 13640 | 13620 | 13640 | 13620 | 792 |
| 276 | 20240219 | 151600 | 3225460570 | 13610 | 13620 | 13620 | 13610 | 836 |
| 277 | 20240219 | 151500 | 3214080510 | 13620 | 13620 | 13620 | 13610 | 158 |
| 278 | 20240219 | 151400 | 3211929460 | 13610 | 13620 | 13620 | 13610 | 672 |
| 279 | 20240219 | 151300 | 3202782050 | 13610 | 13620 | 13620 | 13600 | 2284 |
| 280 | 20240219 | 151200 | 3171705250 | 13620 | 13610 | 13620 | 13600 | 1125 |
| 281 | 20240219 | 151100 | 3156396760 | 13610 | 13620 | 13620 | 13610 | 498 |
| 282 | 20240219 | 151000 | 3149618250 | 13620 | 13610 | 13620 | 13610 | 488 |
| 283 | 20240219 | 150900 | 3142973520 | 13620 | 13610 | 13620 | 13610 | 719 |
| 284 | 20240219 | 150800 | 3133183110 | 13610 | 13620 | 13620 | 13600 | 1413 |
| 285 | 20240219 | 150700 | 3113962250 | 13610 | 13610 | 13630 | 13600 | 2797 |
| 286 | 20240219 | 150600 | 3075907070 | 13630 | 13650 | 13650 | 13610 | 1265 |
| 287 | 20240219 | 150500 | 3058673170 | 13640 | 13640 | 13650 | 13640 | 385 |
| 288 | 20240219 | 150400 | 3053421750 | 13640 | 13640 | 13650 | 13640 | 129 |
| 289 | 20240219 | 150300 | 3051661980 | 13640 | 13640 | 13640 | 13640 | 12 |
| 290 | 20240219 | 150200 | 3051498300 | 13640 | 13650 | 13650 | 13640 | 120 |
| 291 | 20240219 | 150100 | 3049860820 | 13650 | 13650 | 13650 | 13650 | 48 |
| 292 | 20240219 | 150000 | 3049205620 | 13650 | 13640 | 13650 | 13620 | 1042 |
| 293 | 20240219 | 145900 | 3035008800 | 13640 | 13620 | 13640 | 13620 | 6 |
| 294 | 20240219 | 145800 | 3034926980 | 13650 | 13640 | 13650 | 13620 | 1786 |
| 295 | 20240219 | 145700 | 3010574850 | 13640 | 13640 | 13640 | 13630 | 350 |
| 296 | 20240219 | 145600 | 3005800860 | 13630 | 13640 | 13640 | 13630 | 215 |
| 297 | 20240219 | 145500 | 3002868780 | 13640 | 13630 | 13640 | 13630 | 39 |
| 298 | 20240219 | 145400 | 3002337090 | 13630 | 13620 | 13630 | 13620 | 514 |
| 299 | 20240219 | 145300 | 2995332300 | 13620 | 13620 | 13620 | 13610 | 2571 |
| 300 | 20240219 | 145200 | 2960335810 | 13620 | 13630 | 13630 | 13620 | 288 |
| 301 | 20240219 | 145100 | 2956413230 | 13630 | 13620 | 13630 | 13610 | 755 |
| 302 | 20240219 | 145000 | 2946128530 | 13630 | 13630 | 13630 | 13620 | 383 |
| 303 | 20240219 | 144900 | 2940909490 | 13630 | 13630 | 13630 | 13630 | 858 |
| 304 | 20240219 | 144800 | 2929214950 | 13630 | 13630 | 13640 | 13630 | 1535 |
| 305 | 20240219 | 144700 | 2908282900 | 13620 | 13620 | 13620 | 13620 | 592 |
| 306 | 20240219 | 144600 | 2900219860 | 13620 | 13620 | 13620 | 13610 | 190 |
| 307 | 20240219 | 144500 | 2897632210 | 13620 | 13620 | 13620 | 13620 | 53 |
| 308 | 20240219 | 144400 | 2896910350 | 13620 | 13620 | 13620 | 13610 | 111 |
| 309 | 20240219 | 144300 | 2895399210 | 13620 | 13630 | 13630 | 13620 | 65 |
| 310 | 20240219 | 144200 | 2894513890 | 13630 | 13630 | 13630 | 13620 | 847 |
| 311 | 20240219 | 144100 | 2882975600 | 13630 | 13630 | 13630 | 13620 | 302 |
| 312 | 20240219 | 144000 | 2878859510 | 13630 | 13620 | 13630 | 13620 | 179 |
| 313 | 20240219 | 143900 | 2876420520 | 13620 | 13630 | 13630 | 13620 | 101 |
| 314 | 20240219 | 143800 | 2875044160 | 13630 | 13630 | 13630 | 13620 | 269 |
| 315 | 20240219 | 143700 | 2871379030 | 13630 | 13620 | 13630 | 13620 | 61 |
| 316 | 20240219 | 143600 | 2870547930 | 13610 | 13610 | 13610 | 13610 | 371 |
| 317 | 20240219 | 143500 | 2865498620 | 13610 | 13620 | 13620 | 13610 | 386 |
| 318 | 20240219 | 143400 | 2860243070 | 13620 | 13620 | 13620 | 13610 | 228 |
| 319 | 20240219 | 143300 | 2857138190 | 13620 | 13620 | 13620 | 13610 | 622 |
| 320 | 20240219 | 143200 | 2848667700 | 13630 | 13630 | 13630 | 13630 | 134 |
| 321 | 20240219 | 143100 | 2846841280 | 13630 | 13630 | 13630 | 13630 | 23 |
| 322 | 20240219 | 143000 | 2846527790 | 13640 | 13620 | 13640 | 13610 | 381 |
| 323 | 20240219 | 142900 | 2841339420 | 13620 | 13630 | 13650 | 13620 | 337 |
| 324 | 20240219 | 142800 | 2836747260 | 13630 | 13630 | 13640 | 13630 | 499 |
| 325 | 20240219 | 142700 | 2829943640 | 13630 | 13610 | 13630 | 13610 | 270 |
| 326 | 20240219 | 142600 | 2826268740 | 13620 | 13600 | 13620 | 13600 | 1363 |
| 327 | 20240219 | 142500 | 2807718470 | 13600 | 13610 | 13610 | 13600 | 274 |
| 328 | 20240219 | 142400 | 2803992050 | 13600 | 13610 | 13610 | 13600 | 190 |
| 329 | 20240219 | 142300 | 2801407980 | 13600 | 13600 | 13600 | 13590 | 698 |
| 330 | 20240219 | 142200 | 2791921450 | 13590 | 13600 | 13610 | 13590 | 2514 |
| 331 | 20240219 | 142100 | 2757730480 | 13600 | 13610 | 13620 | 13600 | 742 |
| 332 | 20240219 | 142000 | 2747636910 | 13610 | 13620 | 13630 | 13610 | 223 |
| 333 | 20240219 | 141900 | 2744601800 | 13620 | 13620 | 13620 | 13610 | 1831 |
| 334 | 20240219 | 141800 | 2719679750 | 13620 | 13620 | 13640 | 13620 | 158 |
| 335 | 20240219 | 141700 | 2717526990 | 13620 | 13620 | 13620 | 13610 | 141 |
| 336 | 20240219 | 141600 | 2715606580 | 13620 | 13620 | 13640 | 13620 | 185 |
| 337 | 20240219 | 141500 | 2713086570 | 13610 | 13620 | 13620 | 13610 | 393 |
| 338 | 20240219 | 141400 | 2707735150 | 13620 | 13620 | 13640 | 13620 | 146 |
| 339 | 20240219 | 141300 | 2705746430 | 13640 | 13640 | 13640 | 13640 | 297 |
| 340 | 20240219 | 141200 | 2701695350 | 13610 | 13610 | 13620 | 13600 | 992 |
| 341 | 20240219 | 141100 | 2688196640 | 13610 | 13610 | 13620 | 13610 | 271 |
| 342 | 20240219 | 141000 | 2684507610 | 13620 | 13620 | 13620 | 13610 | 404 |
| 343 | 20240219 | 140900 | 2679005670 | 13620 | 13610 | 13620 | 13600 | 85 |
| 344 | 20240219 | 140800 | 2677848880 | 13640 | 13620 | 13640 | 13600 | 2123 |
| 345 | 20240219 | 140700 | 2648961540 | 13610 | 13610 | 13640 | 13610 | 561 |
| 346 | 20240219 | 140600 | 2641323300 | 13620 | 13630 | 13640 | 13610 | 1126 |
| 347 | 20240219 | 140500 | 2625991850 | 13630 | 13630 | 13630 | 13620 | 319 |
| 348 | 20240219 | 140400 | 2621643900 | 13630 | 13640 | 13640 | 13630 | 507 |
| 349 | 20240219 | 140300 | 2614732490 | 13640 | 13640 | 13650 | 13640 | 1077 |
| 350 | 20240219 | 140200 | 2600041740 | 13650 | 13650 | 13650 | 13640 | 23 |
| 351 | 20240219 | 140100 | 2599727990 | 13650 | 13660 | 13660 | 13650 | 747 |
| 352 | 20240219 | 140000 | 2589531150 | 13660 | 13660 | 13660 | 13660 | 54 |
| 353 | 20240219 | 135900 | 2588793510 | 13660 | 13660 | 13660 | 13660 | 106 |
| 354 | 20240219 | 135800 | 2587345550 | 13660 | 13650 | 13660 | 13650 | 690 |
| 355 | 20240219 | 135700 | 2577921700 | 13650 | 13640 | 13650 | 13640 | 202 |
| 356 | 20240219 | 135600 | 2575166220 | 13650 | 13650 | 13650 | 13650 | 194 |
| 357 | 20240219 | 135500 | 2572518120 | 13640 | 13640 | 13640 | 13640 | 132 |
| 358 | 20240219 | 135400 | 2570717640 | 13640 | 13660 | 13660 | 13640 | 819 |
| 359 | 20240219 | 135300 | 2559542580 | 13660 | 13660 | 13660 | 13650 | 1531 |
| 360 | 20240219 | 135200 | 2538640330 | 13660 | 13660 | 13660 | 13660 | 2 |
| 361 | 20240219 | 135100 | 2538613010 | 13650 | 13650 | 13650 | 13650 | 5 |
| 362 | 20240219 | 135000 | 2538544760 | 13660 | 13660 | 13660 | 13660 | 70 |
| 363 | 20240219 | 134900 | 2537588560 | 13660 | 13650 | 13660 | 13650 | 598 |
| 364 | 20240219 | 134800 | 2529420680 | 13660 | 13650 | 13660 | 13650 | 203 |
| 365 | 20240219 | 134700 | 2526649060 | 13650 | 13640 | 13650 | 13640 | 131 |
| 366 | 20240219 | 134600 | 2524861030 | 13640 | 13660 | 13660 | 13640 | 1729 |
| 367 | 20240219 | 134500 | 2501267020 | 13660 | 13660 | 13660 | 13650 | 131 |
| 368 | 20240219 | 134400 | 2499477570 | 13670 | 13670 | 13670 | 13670 | 5 |
| 369 | 20240219 | 134300 | 2499409220 | 13670 | 13670 | 13680 | 13660 | 634 |
| 370 | 20240219 | 134200 | 2490747160 | 13690 | 13690 | 13690 | 13680 | 293 |
| 371 | 20240219 | 134100 | 2486736710 | 13690 | 13680 | 13690 | 13680 | 64 |
| 372 | 20240219 | 134000 | 2485860880 | 13690 | 13690 | 13690 | 13690 | 54 |
| 373 | 20240219 | 133900 | 2485121620 | 13680 | 13670 | 13680 | 13670 | 223 |
| 374 | 20240219 | 133800 | 2482071080 | 13660 | 13660 | 13670 | 13660 | 277 |
| 375 | 20240219 | 133700 | 2478286610 | 13660 | 13660 | 13670 | 13660 | 156 |
| 376 | 20240219 | 133600 | 2476155450 | 13670 | 13670 | 13670 | 13670 | 17 |
| 377 | 20240219 | 133500 | 2475923060 | 13670 | 13660 | 13670 | 13660 | 321 |
| 378 | 20240219 | 133400 | 2471537990 | 13670 | 13670 | 13670 | 13670 | 171 |
| 379 | 20240219 | 133300 | 2469200420 | 13670 | 13670 | 13680 | 13670 | 38 |
| 380 | 20240219 | 133200 | 2468680940 | 13670 | 13680 | 13680 | 13660 | 1076 |
| 381 | 20240219 | 133100 | 2453981820 | 13680 | 13680 | 13680 | 13670 | 119 |
| 382 | 20240219 | 133000 | 2452354880 | 13680 | 13690 | 13690 | 13670 | 162 |
| 383 | 20240219 | 132900 | 2450139430 | 13690 | 13690 | 13690 | 13690 | 110 |
| 384 | 20240219 | 132800 | 2448633530 | 13660 | 13690 | 13690 | 13660 | 96 |
| 385 | 20240219 | 132700 | 2447321630 | 13690 | 13680 | 13690 | 13640 | 4387 |
| 386 | 20240219 | 132600 | 2387396650 | 13680 | 13700 | 13700 | 13680 | 113 |
| 387 | 20240219 | 132500 | 2385849870 | 13700 | 13690 | 13710 | 13680 | 879 |
| 388 | 20240219 | 132400 | 2373822080 | 13690 | 13710 | 13710 | 13690 | 729 |
| 389 | 20240219 | 132300 | 2363838680 | 13700 | 13750 | 13750 | 13700 | 1602 |
| 390 | 20240219 | 132200 | 2341880080 | 13750 | 13760 | 13760 | 13750 | 21 |
| 391 | 20240219 | 132100 | 2341591280 | 13750 | 13730 | 13750 | 13700 | 2311 |
| 392 | 20240219 | 132000 | 2309877480 | 13710 | 13710 | 13720 | 13710 | 718 |
| 393 | 20240219 | 131900 | 2300031890 | 13720 | 13720 | 13720 | 13720 | 40 |
| 394 | 20240219 | 131800 | 2299483090 | 13720 | 13730 | 13730 | 13720 | 13 |
| 395 | 20240219 | 131700 | 2299304720 | 13740 | 13740 | 13740 | 13740 | 15 |
| 396 | 20240219 | 131600 | 2299098620 | 13740 | 13740 | 13740 | 13740 | 134 |
| 397 | 20240219 | 131500 | 2297257460 | 13740 | 13740 | 13740 | 13700 | 6476 |
| 398 | 20240219 | 131400 | 2208433650 | 13740 | 13740 | 13740 | 13740 | 85 |
| 399 | 20240219 | 131300 | 2207265750 | 13730 | 13740 | 13740 | 13730 | 461 |
| 400 | 20240219 | 131200 | 2200934280 | 13740 | 13750 | 13750 | 13740 | 300 |
| 401 | 20240219 | 131100 | 2196810920 | 13750 | 13750 | 13750 | 13750 | 85 |
| 402 | 20240219 | 131000 | 2195642170 | 13750 | 13750 | 13750 | 13750 | 130 |
| 403 | 20240219 | 130900 | 2193854670 | 13740 | 13750 | 13750 | 13740 | 80 |
| 404 | 20240219 | 130800 | 2192754800 | 13750 | 13740 | 13750 | 13740 | 193 |
| 405 | 20240219 | 130700 | 2190102050 | 13740 | 13760 | 13760 | 13740 | 1531 |
| 406 | 20240219 | 130600 | 2169045790 | 13760 | 13760 | 13770 | 13760 | 175 |
| 407 | 20240219 | 130500 | 2166636890 | 13760 | 13770 | 13770 | 13760 | 923 |
| 408 | 20240219 | 130400 | 2153930460 | 13780 | 13780 | 13780 | 13780 | 325 |
| 409 | 20240219 | 130300 | 2149451960 | 13780 | 13800 | 13810 | 13780 | 251 |
| 410 | 20240219 | 130200 | 2145991320 | 13800 | 13800 | 13800 | 13800 | 36 |
| 411 | 20240219 | 130100 | 2145494520 | 13800 | 13800 | 13800 | 13800 | 26 |
| 412 | 20240219 | 130000 | 2145135720 | 13800 | 13800 | 13800 | 13800 | 68 |
| 413 | 20240219 | 125900 | 2144197320 | 13800 | 13800 | 13800 | 13800 | 177 |
| 414 | 20240219 | 125800 | 2141754720 | 13800 | 13790 | 13800 | 13780 | 701 |
| 415 | 20240219 | 125700 | 2132084890 | 13780 | 13780 | 13780 | 13780 | 547 |
| 416 | 20240219 | 125600 | 2124547230 | 13780 | 13770 | 13780 | 13760 | 1199 |
| 417 | 20240219 | 125500 | 2108041920 | 13780 | 13780 | 13780 | 13770 | 669 |
| 418 | 20240219 | 125400 | 2098829770 | 13780 | 13790 | 13790 | 13780 | 1092 |
| 419 | 20240219 | 125300 | 2083779520 | 13790 | 13800 | 13800 | 13790 | 15 |
| 420 | 20240219 | 125200 | 2083572530 | 13800 | 13800 | 13800 | 13800 | 56 |
| 421 | 20240219 | 125100 | 2082799730 | 13800 | 13800 | 13800 | 13800 | 60 |
| 422 | 20240219 | 125000 | 2081971730 | 13800 | 13800 | 13800 | 13800 | 123 |
| 423 | 20240219 | 124900 | 2080274330 | 13800 | 13800 | 13800 | 13800 | 60 |
| 424 | 20240219 | 124800 | 2079446330 | 13790 | 13820 | 13830 | 13790 | 230 |
| 425 | 20240219 | 124700 | 2076267060 | 13820 | 13800 | 13820 | 13800 | 165 |
| 426 | 20240219 | 124600 | 2073989960 | 13800 | 13800 | 13800 | 13800 | 44 |
| 427 | 20240219 | 124500 | 2073382760 | 13800 | 13790 | 13800 | 13790 | 464 |
| 428 | 20240219 | 124400 | 2066983840 | 13790 | 13820 | 13820 | 13790 | 1132 |
| 429 | 20240219 | 124300 | 2051358580 | 13820 | 13820 | 13820 | 13820 | 3 |
| 430 | 20240219 | 124200 | 2051317120 | 13820 | 13830 | 13830 | 13820 | 311 |
| 431 | 20240219 | 124100 | 2047019000 | 13830 | 13840 | 13840 | 13830 | 463 |
| 432 | 20240219 | 124000 | 2040615660 | 13840 | 13840 | 13840 | 13840 | 48 |
| 433 | 20240219 | 123900 | 2039951340 | 13840 | 13860 | 13860 | 13840 | 602 |
| 434 | 20240219 | 123800 | 2031613660 | 13860 | 13860 | 13860 | 13860 | 88 |
| 435 | 20240219 | 123700 | 2030393980 | 13860 | 13860 | 13860 | 13860 | 287 |
| 436 | 20240219 | 123600 | 2026416160 | 13850 | 13850 | 13850 | 13850 | 504 |
| 437 | 20240219 | 123500 | 2019435760 | 13850 | 13850 | 13850 | 13850 | 1 |
| 438 | 20240219 | 123400 | 2019421910 | 13850 | 13850 | 13850 | 13850 | 159 |
| 439 | 20240219 | 123300 | 2017219760 | 13850 | 13840 | 13850 | 13840 | 152 |
| 440 | 20240219 | 123200 | 2015115060 | 13850 | 13840 | 13850 | 13840 | 142 |
| 441 | 20240219 | 123100 | 2013149730 | 13840 | 13840 | 13840 | 13840 | 140 |
| 442 | 20240219 | 123000 | 2011212130 | 13840 | 13840 | 13840 | 13840 | 381 |
| 443 | 20240219 | 122900 | 2005939090 | 13840 | 13820 | 13840 | 13820 | 422 |
| 444 | 20240219 | 122800 | 2000104950 | 13820 | 13820 | 13820 | 13810 | 322 |
| 445 | 20240219 | 122700 | 1995655910 | 13820 | 13820 | 13820 | 13820 | 21 |
| 446 | 20240219 | 122600 | 1995365690 | 13810 | 13820 | 13820 | 13810 | 105 |
| 447 | 20240219 | 122500 | 1993915340 | 13830 | 13830 | 13830 | 13820 | 54 |
| 448 | 20240219 | 122400 | 1993168950 | 13830 | 13820 | 13830 | 13820 | 23 |
| 449 | 20240219 | 122300 | 1992850990 | 13820 | 13820 | 13820 | 13820 | 1 |
| 450 | 20240219 | 122200 | 1992837170 | 13820 | 13820 | 13820 | 13820 | 500 |
| 451 | 20240219 | 122100 | 1985927170 | 13820 | 13820 | 13830 | 13820 | 81 |
| 452 | 20240219 | 122000 | 1984807730 | 13820 | 13820 | 13820 | 13820 | 100 |
| 453 | 20240219 | 121900 | 1983425730 | 13820 | 13820 | 13820 | 13820 | 2 |
| 454 | 20240219 | 121800 | 1983398090 | 13820 | 13820 | 13820 | 13820 | 2 |
| 455 | 20240219 | 121700 | 1983370450 | 13810 | 13810 | 13810 | 13800 | 534 |
| 456 | 20240219 | 121600 | 1975996010 | 13810 | 13810 | 13810 | 13810 | 283 |
| 457 | 20240219 | 121500 | 1972087780 | 13820 | 13850 | 13850 | 13820 | 1766 |
| 458 | 20240219 | 121400 | 1947664100 | 13840 | 13840 | 13840 | 13840 | 406 |
| 459 | 20240219 | 121300 | 1942045060 | 13830 | 13830 | 13830 | 13820 | 378 |
| 460 | 20240219 | 121200 | 1936817540 | 13830 | 13820 | 13830 | 13820 | 113 |
| 461 | 20240219 | 121100 | 1935254840 | 13830 | 13830 | 13830 | 13830 | 275 |
| 462 | 20240219 | 121000 | 1931451590 | 13830 | 13830 | 13830 | 13830 | 10 |
| 463 | 20240219 | 120900 | 1931313290 | 13810 | 13810 | 13810 | 13810 | 117 |
| 464 | 20240219 | 120800 | 1929697520 | 13800 | 13800 | 13800 | 13800 | 63 |
| 465 | 20240219 | 120700 | 1928828120 | 13790 | 13790 | 13790 | 13790 | 7 |
| 466 | 20240219 | 120600 | 1928731590 | 13790 | 13760 | 13790 | 13760 | 1554 |
| 467 | 20240219 | 120500 | 1907308490 | 13770 | 13770 | 13770 | 13770 | 324 |
| 468 | 20240219 | 120400 | 1902847010 | 13790 | 13790 | 13790 | 13790 | 8 |
| 469 | 20240219 | 120300 | 1902736690 | 13800 | 13800 | 13800 | 13800 | 50 |
| 470 | 20240219 | 120200 | 1902046690 | 13790 | 13750 | 13790 | 13750 | 66 |
| 471 | 20240219 | 120100 | 1901136790 | 13760 | 13760 | 13760 | 13760 | 14 |
| 472 | 20240219 | 120000 | 1900944150 | 13750 | 13790 | 13800 | 13750 | 169 |
| 473 | 20240219 | 115900 | 1898617600 | 13790 | 13760 | 13790 | 13760 | 508 |
| 474 | 20240219 | 115800 | 1891616120 | 13790 | 13790 | 13790 | 13790 | 103 |
| 475 | 20240219 | 115700 | 1890195750 | 13790 | 13760 | 13790 | 13750 | 210 |
| 476 | 20240219 | 115600 | 1887306850 | 13750 | 13750 | 13750 | 13750 | 0 |
| 477 | 20240219 | 115500 | 1887306850 | 13750 | 13800 | 13800 | 13750 | 2 |
| 478 | 20240219 | 115400 | 1887279300 | 13760 | 13760 | 13760 | 13760 | 114 |
| 479 | 20240219 | 115300 | 1885710660 | 13770 | 13770 | 13770 | 13770 | 29 |
| 480 | 20240219 | 115200 | 1885311330 | 13770 | 13760 | 13770 | 13760 | 16 |
| 481 | 20240219 | 115100 | 1885091150 | 13760 | 13740 | 13760 | 13740 | 100 |
| 482 | 20240219 | 115000 | 1883716330 | 13710 | 13730 | 13730 | 13710 | 2256 |
| 483 | 20240219 | 114900 | 1852780200 | 13730 | 13740 | 13740 | 13730 | 2 |
| 484 | 20240219 | 114800 | 1852752730 | 13740 | 13730 | 13740 | 13710 | 1077 |
| 485 | 20240219 | 114700 | 1837974790 | 13730 | 13720 | 13730 | 13720 | 792 |
| 486 | 20240219 | 114600 | 1827108540 | 13720 | 13730 | 13730 | 13720 | 595 |
| 487 | 20240219 | 114500 | 1818944750 | 13730 | 13740 | 13740 | 13730 | 249 |
| 488 | 20240219 | 114400 | 1815525920 | 13740 | 13740 | 13740 | 13740 | 26 |
| 489 | 20240219 | 114300 | 1815168680 | 13740 | 13740 | 13740 | 13730 | 398 |
| 490 | 20240219 | 114200 | 1809702170 | 13740 | 13740 | 13740 | 13740 | 8 |
| 491 | 20240219 | 114100 | 1809592250 | 13740 | 13740 | 13740 | 13740 | 25 |
| 492 | 20240219 | 114000 | 1809248750 | 13740 | 13740 | 13760 | 13720 | 534 |
| 493 | 20240219 | 113900 | 1801917920 | 13760 | 13760 | 13760 | 13760 | 0 |
| 494 | 20240219 | 113800 | 1801917920 | 13760 | 13740 | 13760 | 13740 | 133 |
| 495 | 20240219 | 113700 | 1800089970 | 13740 | 13740 | 13740 | 13740 | 7 |
| 496 | 20240219 | 113600 | 1799993790 | 13740 | 13730 | 13740 | 13720 | 968 |
| 497 | 20240219 | 113500 | 1786700450 | 13740 | 13740 | 13740 | 13740 | 30 |
| 498 | 20240219 | 113400 | 1786288250 | 13740 | 13740 | 13750 | 13730 | 1196 |
| 499 | 20240219 | 113300 | 1769857130 | 13750 | 13750 | 13750 | 13740 | 482 |
| 500 | 20240219 | 113200 | 1763230830 | 13750 | 13760 | 13760 | 13750 | 403 |
| 501 | 20240219 | 113100 | 1757688670 | 13760 | 13770 | 13770 | 13760 | 892 |
| 502 | 20240219 | 113000 | 1745414400 | 13770 | 13770 | 13770 | 13770 | 157 |
| 503 | 20240219 | 112900 | 1743252510 | 13770 | 13780 | 13780 | 13770 | 508 |
| 504 | 20240219 | 112800 | 1736255550 | 13780 | 13800 | 13800 | 13780 | 34 |
| 505 | 20240219 | 112700 | 1735786510 | 13800 | 13800 | 13800 | 13800 | 1 |
| 506 | 20240219 | 112600 | 1735772710 | 13760 | 13770 | 13770 | 13760 | 100 |
| 507 | 20240219 | 112500 | 1734396610 | 13780 | 13770 | 13780 | 13760 | 468 |
| 508 | 20240219 | 112400 | 1727955160 | 13770 | 13780 | 13790 | 13750 | 11629 |
| 509 | 20240219 | 112300 | 1567960270 | 13780 | 13780 | 13780 | 13780 | 12 |
| 510 | 20240219 | 112200 | 1567794910 | 13780 | 13780 | 13780 | 13780 | 100 |
| 511 | 20240219 | 112100 | 1566416910 | 13780 | 13780 | 13780 | 13780 | 0 |
| 512 | 20240219 | 112000 | 1566416910 | 13780 | 13790 | 13790 | 13780 | 30 |
| 513 | 20240219 | 111900 | 1566003290 | 13780 | 13780 | 13780 | 13780 | 1 |
| 514 | 20240219 | 111800 | 1565989510 | 13780 | 13780 | 13780 | 13780 | 45 |
| 515 | 20240219 | 111700 | 1565369410 | 13780 | 13790 | 13790 | 13770 | 1043 |
| 516 | 20240219 | 111600 | 1551000450 | 13780 | 13780 | 13780 | 13780 | 0 |
| 517 | 20240219 | 111500 | 1551000450 | 13780 | 13840 | 13840 | 13780 | 413 |
| 518 | 20240219 | 111400 | 1545305710 | 13840 | 13780 | 13840 | 13780 | 168 |
| 519 | 20240219 | 111300 | 1542990310 | 13780 | 13800 | 13800 | 13780 | 787 |
| 520 | 20240219 | 111200 | 1532142450 | 13790 | 13790 | 13790 | 13790 | 272 |
| 521 | 20240219 | 111100 | 1528391570 | 13790 | 13840 | 13840 | 13790 | 20 |
| 522 | 20240219 | 111000 | 1528115270 | 13820 | 13820 | 13820 | 13820 | 100 |
| 523 | 20240219 | 110900 | 1526733270 | 13790 | 13850 | 13850 | 13790 | 1202 |
| 524 | 20240219 | 110800 | 1510098000 | 13850 | 13840 | 13850 | 13820 | 216 |
| 525 | 20240219 | 110700 | 1507110580 | 13840 | 13840 | 13840 | 13840 | 14 |
| 526 | 20240219 | 110600 | 1506916820 | 13830 | 13820 | 13830 | 13810 | 1023 |
| 527 | 20240219 | 110500 | 1492771470 | 13820 | 13810 | 13820 | 13810 | 194 |
| 528 | 20240219 | 110400 | 1490092040 | 13790 | 13800 | 13800 | 13790 | 1225 |
| 529 | 20240219 | 110300 | 1473197610 | 13800 | 13800 | 13800 | 13800 | 63 |
| 530 | 20240219 | 110200 | 1472328210 | 13800 | 13810 | 13810 | 13800 | 671 |
| 531 | 20240219 | 110100 | 1463068310 | 13810 | 13810 | 13810 | 13800 | 737 |
| 532 | 20240219 | 110000 | 1452897420 | 13810 | 13820 | 13820 | 13810 | 244 |
| 533 | 20240219 | 105900 | 1449526690 | 13820 | 13800 | 13820 | 13800 | 326 |
| 534 | 20240219 | 105800 | 1445027320 | 13800 | 13820 | 13820 | 13800 | 4953 |
| 535 | 20240219 | 105700 | 1376640290 | 13830 | 13830 | 13830 | 13820 | 1003 |
| 536 | 20240219 | 105600 | 1362777800 | 13830 | 13820 | 13830 | 13820 | 108 |
| 537 | 20240219 | 105500 | 1361284170 | 13830 | 13830 | 13830 | 13830 | 153 |
| 538 | 20240219 | 105400 | 1359168180 | 13830 | 13830 | 13830 | 13830 | 6 |
| 539 | 20240219 | 105300 | 1359085200 | 13820 | 13820 | 13830 | 13820 | 391 |
| 540 | 20240219 | 105200 | 1353681290 | 13820 | 13840 | 13840 | 13820 | 245 |
| 541 | 20240219 | 105100 | 1350293870 | 13840 | 13840 | 13840 | 13840 | 310 |
| 542 | 20240219 | 105000 | 1346003470 | 13840 | 13820 | 13840 | 13820 | 62 |
| 543 | 20240219 | 104900 | 1345146370 | 13820 | 13840 | 13840 | 13820 | 354 |
| 544 | 20240219 | 104800 | 1340249800 | 13840 | 13840 | 13840 | 13840 | 0 |
| 545 | 20240219 | 104700 | 1340249800 | 13840 | 13850 | 13850 | 13840 | 23 |
| 546 | 20240219 | 104600 | 1339931280 | 13850 | 13850 | 13850 | 13850 | 3 |
| 547 | 20240219 | 104500 | 1339889730 | 13840 | 13840 | 13840 | 13810 | 439 |
| 548 | 20240219 | 104400 | 1333817620 | 13810 | 13830 | 13830 | 13810 | 366 |
| 549 | 20240219 | 104300 | 1328755980 | 13830 | 13830 | 13830 | 13810 | 302 |
| 550 | 20240219 | 104200 | 1324582450 | 13830 | 13810 | 13830 | 13810 | 1185 |
| 551 | 20240219 | 104100 | 1308215480 | 13810 | 13820 | 13830 | 13810 | 442 |
| 552 | 20240219 | 104000 | 1302106750 | 13820 | 13810 | 13820 | 13810 | 323 |
| 553 | 20240219 | 103900 | 1297645080 | 13820 | 13820 | 13820 | 13810 | 245 |
| 554 | 20240219 | 103800 | 1294260360 | 13820 | 13820 | 13820 | 13810 | 785 |
| 555 | 20240219 | 103700 | 1283411740 | 13830 | 13830 | 13830 | 13830 | 392 |
| 556 | 20240219 | 103600 | 1277990380 | 13830 | 13830 | 13840 | 13830 | 491 |
| 557 | 20240219 | 103500 | 1271197800 | 13850 | 13850 | 13850 | 13830 | 177 |
| 558 | 20240219 | 103400 | 1268746470 | 13830 | 13840 | 13850 | 13830 | 955 |
| 559 | 20240219 | 103300 | 1255537390 | 13850 | 13870 | 13870 | 13840 | 309 |
| 560 | 20240219 | 103200 | 1251258310 | 13850 | 13870 | 13870 | 13850 | 42 |
| 561 | 20240219 | 103100 | 1250676150 | 13870 | 13870 | 13870 | 13870 | 123 |
| 562 | 20240219 | 103000 | 1248970140 | 13850 | 13870 | 13870 | 13850 | 27 |
| 563 | 20240219 | 102900 | 1248595670 | 13870 | 13870 | 13870 | 13870 | 1 |
| 564 | 20240219 | 102800 | 1248581800 | 13870 | 13820 | 13870 | 13820 | 86 |
| 565 | 20240219 | 102700 | 1247392970 | 13830 | 13830 | 13830 | 13830 | 148 |
| 566 | 20240219 | 102600 | 1245346130 | 13830 | 13830 | 13870 | 13830 | 340 |
| 567 | 20240219 | 102500 | 1240641930 | 13830 | 13870 | 13870 | 13830 | 397 |
| 568 | 20240219 | 102400 | 1235143460 | 13880 | 13880 | 13890 | 13880 | 546 |
| 569 | 20240219 | 102300 | 1227562970 | 13880 | 13880 | 13890 | 13880 | 233 |
| 570 | 20240219 | 102200 | 1224327930 | 13880 | 13860 | 13880 | 13860 | 423 |
| 571 | 20240219 | 102100 | 1218463150 | 13860 | 13860 | 13880 | 13860 | 235 |
| 572 | 20240219 | 102000 | 1215205710 | 13860 | 13840 | 13860 | 13810 | 617 |
| 573 | 20240219 | 101900 | 1206675090 | 13840 | 13830 | 13860 | 13820 | 1493 |
| 574 | 20240219 | 101800 | 1186031980 | 13840 | 13840 | 13840 | 13830 | 269 |
| 575 | 20240219 | 101700 | 1182309650 | 13860 | 13860 | 13860 | 13830 | 243 |
| 576 | 20240219 | 101600 | 1178942680 | 13860 | 13870 | 13870 | 13860 | 168 |
| 577 | 20240219 | 101500 | 1176613550 | 13880 | 13830 | 13880 | 13830 | 199 |
| 578 | 20240219 | 101400 | 1173855110 | 13830 | 13830 | 13830 | 13830 | 110 |
| 579 | 20240219 | 101300 | 1172333810 | 13850 | 13840 | 13870 | 13840 | 249 |
| 580 | 20240219 | 101200 | 1168883920 | 13840 | 13850 | 13850 | 13840 | 223 |
| 581 | 20240219 | 101100 | 1165796100 | 13850 | 13830 | 13850 | 13830 | 14 |
| 582 | 20240219 | 101000 | 1165602360 | 13830 | 13810 | 13830 | 13810 | 3479 |
| 583 | 20240219 | 100900 | 1117547950 | 13810 | 13800 | 13810 | 13800 | 471 |
| 584 | 20240219 | 100800 | 1111046940 | 13800 | 13810 | 13810 | 13800 | 601 |
| 585 | 20240219 | 100700 | 1102750990 | 13810 | 13800 | 13810 | 13790 | 1082 |
| 586 | 20240219 | 100600 | 1087815910 | 13810 | 13820 | 13820 | 13800 | 5725 |
| 587 | 20240219 | 100500 | 1008795800 | 13820 | 13830 | 13830 | 13820 | 1568 |
| 588 | 20240219 | 100400 | 987125400 | 13830 | 13840 | 13840 | 13820 | 1342 |
| 589 | 20240219 | 100300 | 968565490 | 13840 | 13850 | 13850 | 13840 | 283 |
| 590 | 20240219 | 100200 | 964648220 | 13850 | 13880 | 13880 | 13850 | 494 |
| 591 | 20240219 | 100100 | 957800910 | 13870 | 13860 | 13870 | 13860 | 385 |
| 592 | 20240219 | 100000 | 952461680 | 13860 | 13850 | 13870 | 13850 | 140 |
| 593 | 20240219 | 095900 | 950520400 | 13850 | 13860 | 13860 | 13850 | 88 |
| 594 | 20240219 | 095800 | 949301440 | 13870 | 13860 | 13870 | 13840 | 2847 |
| 595 | 20240219 | 095700 | 909874660 | 13870 | 13870 | 13870 | 13870 | 938 |
| 596 | 20240219 | 095600 | 896864600 | 13880 | 13950 | 13950 | 13880 | 2508 |
| 597 | 20240219 | 095500 | 861990570 | 13970 | 13950 | 13970 | 13950 | 381 |
| 598 | 20240219 | 095400 | 856673940 | 13950 | 13940 | 13950 | 13940 | 202 |
| 599 | 20240219 | 095300 | 853857700 | 13940 | 13930 | 13940 | 13930 | 234 |
| 600 | 20240219 | 095200 | 850595880 | 13920 | 13940 | 13940 | 13910 | 125 |
| 601 | 20240219 | 095100 | 848856550 | 13940 | 13910 | 13940 | 13900 | 326 |
| 602 | 20240219 | 095000 | 844324620 | 13900 | 13900 | 13910 | 13900 | 281 |
| 603 | 20240219 | 094900 | 840418690 | 13900 | 13880 | 13900 | 13880 | 37 |
| 604 | 20240219 | 094800 | 839904910 | 13880 | 13920 | 13920 | 13870 | 1176 |
| 605 | 20240219 | 094700 | 823569800 | 13900 | 13950 | 13960 | 13900 | 1116 |
| 606 | 20240219 | 094600 | 808021910 | 13960 | 13940 | 13960 | 13940 | 386 |
| 607 | 20240219 | 094500 | 802638380 | 13940 | 13910 | 13940 | 13910 | 43 |
| 608 | 20240219 | 094400 | 802039860 | 13910 | 13910 | 13950 | 13900 | 1259 |
| 609 | 20240219 | 094300 | 784517470 | 13910 | 13890 | 13910 | 13880 | 462 |
| 610 | 20240219 | 094200 | 778100370 | 13890 | 13880 | 13890 | 13880 | 185 |
| 611 | 20240219 | 094100 | 775532450 | 13880 | 13840 | 13880 | 13830 | 1052 |
| 612 | 20240219 | 094000 | 760974170 | 13830 | 13840 | 13840 | 13830 | 1363 |
| 613 | 20240219 | 093900 | 742112250 | 13830 | 13830 | 13840 | 13830 | 282 |
| 614 | 20240219 | 093800 | 738212140 | 13830 | 13890 | 13890 | 13830 | 2878 |
| 615 | 20240219 | 093700 | 698343720 | 13890 | 13890 | 13900 | 13890 | 64 |
| 616 | 20240219 | 093600 | 697454750 | 13890 | 13910 | 13910 | 13890 | 1048 |
| 617 | 20240219 | 093500 | 682888490 | 13900 | 13940 | 13940 | 13900 | 2433 |
| 618 | 20240219 | 093400 | 649023780 | 13940 | 13960 | 13960 | 13940 | 177 |
| 619 | 20240219 | 093300 | 646554080 | 13960 | 13950 | 13960 | 13920 | 450 |
| 620 | 20240219 | 093200 | 640280680 | 13960 | 13940 | 13960 | 13940 | 642 |
| 621 | 20240219 | 093100 | 631324220 | 13940 | 13930 | 13940 | 13930 | 187 |
| 622 | 20240219 | 093000 | 628718510 | 13900 | 13910 | 13930 | 13900 | 586 |
| 623 | 20240219 | 092900 | 620572180 | 13910 | 13940 | 13940 | 13890 | 964 |
| 624 | 20240219 | 092800 | 607165980 | 13940 | 13950 | 13950 | 13940 | 692 |
| 625 | 20240219 | 092700 | 597516140 | 13950 | 13910 | 13950 | 13910 | 1452 |
| 626 | 20240219 | 092600 | 577296530 | 13880 | 13880 | 13910 | 13880 | 121 |
| 627 | 20240219 | 092500 | 575615910 | 13880 | 13880 | 13880 | 13880 | 154 |
| 628 | 20240219 | 092400 | 573478390 | 13880 | 13910 | 13910 | 13880 | 1475 |
| 629 | 20240219 | 092300 | 552989380 | 13900 | 13900 | 13900 | 13900 | 36 |
| 630 | 20240219 | 092200 | 552488980 | 13880 | 13850 | 13880 | 13850 | 952 |
| 631 | 20240219 | 092100 | 539285890 | 13870 | 13870 | 13870 | 13870 | 447 |
| 632 | 20240219 | 092000 | 533086000 | 13830 | 13880 | 13880 | 13830 | 2400 |
| 633 | 20240219 | 091900 | 499849360 | 13880 | 13850 | 13880 | 13850 | 187 |
| 634 | 20240219 | 091800 | 497255530 | 13850 | 13850 | 13850 | 13840 | 300 |
| 635 | 20240219 | 091700 | 493100700 | 13840 | 13870 | 13940 | 13840 | 2115 |
| 636 | 20240219 | 091600 | 463779840 | 13860 | 13860 | 13870 | 13850 | 583 |
| 637 | 20240219 | 091500 | 455701290 | 13850 | 13970 | 13970 | 13850 | 248 |
| 638 | 20240219 | 091400 | 452244170 | 13970 | 13850 | 13970 | 13820 | 2484 |
| 639 | 20240219 | 091300 | 417858940 | 13830 | 13850 | 13910 | 13830 | 3359 |
| 640 | 20240219 | 091200 | 371328010 | 13850 | 13850 | 13860 | 13840 | 2004 |
| 641 | 20240219 | 091100 | 343582780 | 13850 | 13860 | 13860 | 13840 | 1505 |
| 642 | 20240219 | 091000 | 322734400 | 13860 | 13840 | 13970 | 13840 | 1702 |
| 643 | 20240219 | 090900 | 299130880 | 13840 | 13820 | 13970 | 13820 | 817 |
| 644 | 20240219 | 090800 | 287793500 | 13810 | 13860 | 13860 | 13810 | 1548 |
| 645 | 20240219 | 090700 | 266381800 | 13850 | 13900 | 13970 | 13850 | 1498 |
| 646 | 20240219 | 090600 | 245572630 | 13900 | 13800 | 13970 | 13790 | 2256 |
| 647 | 20240219 | 090500 | 214333310 | 13800 | 13850 | 13850 | 13780 | 747 |
| 648 | 20240219 | 090400 | 204025080 | 13860 | 13760 | 13860 | 13760 | 1476 |
| 649 | 20240219 | 090300 | 183697370 | 13790 | 13860 | 13870 | 13770 | 2882 |
| 650 | 20240219 | 090200 | 143882780 | 13870 | 13790 | 13950 | 13780 | 989 |
| 651 | 20240219 | 090100 | 130239740 | 13790 | 13990 | 14010 | 13750 | 1505 |
| 652 | 20240219 | 090000 | 109379250 | 14000 | 14190 | 14200 | 14000 | 7697 |