39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 210000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 10371 |
| 3 | 20240219 | 205900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20240219 | 205800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20240219 | 205700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20240219 | 205600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20240219 | 205500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20240219 | 205400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20240219 | 205300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20240219 | 205200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20240219 | 205100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20240219 | 205000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20240219 | 204900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20240219 | 204800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20240219 | 204700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20240219 | 204600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20240219 | 204500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20240219 | 204400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20240219 | 204300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20240219 | 204200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20240219 | 204100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20240219 | 204000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20240219 | 203900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20240219 | 203800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20240219 | 203700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20240219 | 203600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20240219 | 203500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20240219 | 203400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20240219 | 203300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20240219 | 203200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20240219 | 203100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20240219 | 203000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 10371 |
| 33 | 20240219 | 202900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20240219 | 202800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20240219 | 202700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20240219 | 202600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20240219 | 202500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20240219 | 202400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20240219 | 202300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20240219 | 202200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20240219 | 202100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20240219 | 202000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20240219 | 201900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20240219 | 201800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20240219 | 201700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20240219 | 201600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20240219 | 201500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20240219 | 201400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20240219 | 201300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20240219 | 201200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20240219 | 201100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20240219 | 201000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20240219 | 200900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20240219 | 200800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20240219 | 200700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20240219 | 200600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20240219 | 200500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20240219 | 200400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20240219 | 200300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20240219 | 200200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20240219 | 200100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20240219 | 200000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 10371 |
| 63 | 20240219 | 195900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20240219 | 195800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20240219 | 195700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20240219 | 195600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20240219 | 195500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20240219 | 195400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20240219 | 195300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20240219 | 195200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20240219 | 195100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20240219 | 195000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20240219 | 194900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20240219 | 194800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20240219 | 194700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20240219 | 194600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20240219 | 194500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20240219 | 194400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20240219 | 194300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20240219 | 194200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20240219 | 194100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20240219 | 194000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20240219 | 193900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20240219 | 193800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20240219 | 193700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20240219 | 193600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20240219 | 193500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20240219 | 193400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20240219 | 193300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20240219 | 193200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20240219 | 193100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20240219 | 193000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 10371 |
| 93 | 20240219 | 192900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20240219 | 192800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20240219 | 192700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20240219 | 192600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20240219 | 192500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20240219 | 192400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20240219 | 192300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20240219 | 192200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20240219 | 192100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20240219 | 192000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20240219 | 191900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20240219 | 191800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20240219 | 191700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20240219 | 191600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20240219 | 191500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20240219 | 191400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20240219 | 191300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20240219 | 191200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20240219 | 191100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20240219 | 191000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20240219 | 190900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20240219 | 190800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20240219 | 190700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20240219 | 190600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20240219 | 190500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20240219 | 190400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20240219 | 190300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20240219 | 190200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20240219 | 190100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20240219 | 190000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 10371 |
| 123 | 20240219 | 185900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20240219 | 185800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20240219 | 185700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20240219 | 185600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20240219 | 185500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20240219 | 185400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20240219 | 185300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20240219 | 185200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20240219 | 185100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20240219 | 185000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20240219 | 184900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20240219 | 184800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20240219 | 184700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20240219 | 184600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20240219 | 184500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20240219 | 184400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20240219 | 184300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20240219 | 184200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20240219 | 184100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20240219 | 184000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20240219 | 183900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20240219 | 183800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20240219 | 183700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20240219 | 183600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20240219 | 183500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20240219 | 183400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20240219 | 183300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20240219 | 183200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20240219 | 183100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20240219 | 183000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 10371 |
| 153 | 20240219 | 182900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20240219 | 182800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20240219 | 182700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20240219 | 182600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20240219 | 182500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20240219 | 182400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20240219 | 182300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20240219 | 182200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20240219 | 182100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20240219 | 182000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20240219 | 181900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20240219 | 181800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20240219 | 181700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20240219 | 181600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20240219 | 181500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20240219 | 181400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20240219 | 181300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20240219 | 181200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20240219 | 181100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20240219 | 181000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20240219 | 180900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20240219 | 180800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20240219 | 180700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20240219 | 180600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20240219 | 180500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20240219 | 180400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20240219 | 180300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20240219 | 180200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20240219 | 180100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20240219 | 180000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 10371 |
| 183 | 20240219 | 175900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20240219 | 175800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20240219 | 175700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20240219 | 175600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20240219 | 175500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20240219 | 175400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20240219 | 175300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20240219 | 175200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20240219 | 175100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20240219 | 175000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20240219 | 174900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20240219 | 174800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20240219 | 174700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20240219 | 174600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20240219 | 174500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20240219 | 174400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20240219 | 174300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20240219 | 174200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20240219 | 174100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20240219 | 174000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20240219 | 173900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20240219 | 173800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20240219 | 173700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20240219 | 173600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20240219 | 173500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20240219 | 173400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20240219 | 173300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20240219 | 173200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20240219 | 173100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20240219 | 173000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 10371 |
| 213 | 20240219 | 172900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20240219 | 172800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20240219 | 172700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20240219 | 172600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20240219 | 172500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20240219 | 172400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20240219 | 172300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20240219 | 172200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20240219 | 172100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20240219 | 172000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20240219 | 171900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20240219 | 171800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20240219 | 171700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20240219 | 171600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20240219 | 171500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20240219 | 171400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 229 | 20240219 | 171300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 230 | 20240219 | 171200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 231 | 20240219 | 171100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 232 | 20240219 | 171000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20240219 | 170900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20240219 | 170800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 235 | 20240219 | 170700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 236 | 20240219 | 170600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 237 | 20240219 | 170500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 238 | 20240219 | 170400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 239 | 20240219 | 170300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 240 | 20240219 | 170200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 241 | 20240219 | 170100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 242 | 20240219 | 170000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 10371 |
| 243 | 20240219 | 165900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 244 | 20240219 | 165800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 245 | 20240219 | 165700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 246 | 20240219 | 165600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 247 | 20240219 | 165500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 248 | 20240219 | 165400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 249 | 20240219 | 165300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 250 | 20240219 | 165200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 251 | 20240219 | 165100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 252 | 20240219 | 165000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 253 | 20240219 | 164900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 254 | 20240219 | 164800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 255 | 20240219 | 164700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 256 | 20240219 | 164600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 257 | 20240219 | 164500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 258 | 20240219 | 164400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 259 | 20240219 | 164300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 260 | 20240219 | 164200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 261 | 20240219 | 164100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 262 | 20240219 | 164000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 263 | 20240219 | 163900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 264 | 20240219 | 163800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 265 | 20240219 | 163700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 266 | 20240219 | 163600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 267 | 20240219 | 163500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 268 | 20240219 | 163400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 269 | 20240219 | 163300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 270 | 20240219 | 163200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 271 | 20240219 | 163100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 272 | 20240219 | 163000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 10371 |
| 273 | 20240219 | 162900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 274 | 20240219 | 162800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 275 | 20240219 | 162700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 276 | 20240219 | 162600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 277 | 20240219 | 162500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 278 | 20240219 | 162400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 279 | 20240219 | 162300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 280 | 20240219 | 162200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 281 | 20240219 | 162100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 282 | 20240219 | 162000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 283 | 20240219 | 161900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 284 | 20240219 | 161800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 285 | 20240219 | 161700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 286 | 20240219 | 161600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 287 | 20240219 | 161500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 288 | 20240219 | 161400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 289 | 20240219 | 161300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 290 | 20240219 | 161200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 291 | 20240219 | 161100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 292 | 20240219 | 161000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 293 | 20240219 | 160900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 294 | 20240219 | 160800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 295 | 20240219 | 160700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 296 | 20240219 | 160600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 297 | 20240219 | 160500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 298 | 20240219 | 160400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 299 | 20240219 | 160300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 300 | 20240219 | 160200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 301 | 20240219 | 160100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 302 | 20240219 | 160000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 10371 |
| 303 | 20240219 | 155900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 304 | 20240219 | 155800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 305 | 20240219 | 155700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 306 | 20240219 | 155600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 307 | 20240219 | 155500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 308 | 20240219 | 155400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 309 | 20240219 | 155300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 310 | 20240219 | 155200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 311 | 20240219 | 155100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 312 | 20240219 | 155000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 313 | 20240219 | 154900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 314 | 20240219 | 154800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 315 | 20240219 | 154700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 316 | 20240219 | 154600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 317 | 20240219 | 154500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 318 | 20240219 | 154400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 319 | 20240219 | 154300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 320 | 20240219 | 154200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 321 | 20240219 | 154100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 322 | 20240219 | 154000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 323 | 20240219 | 153900 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 324 | 20240219 | 153800 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 325 | 20240219 | 153700 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 326 | 20240219 | 153600 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 327 | 20240219 | 153500 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 328 | 20240219 | 153400 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 329 | 20240219 | 153300 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 330 | 20240219 | 153200 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 331 | 20240219 | 153100 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 332 | 20240219 | 153000 | 34220283150 | 39100 | 39100 | 39100 | 39100 | 20742 |
| 333 | 20240219 | 152900 | 33814777050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 334 | 20240219 | 152800 | 33814777050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 335 | 20240219 | 152700 | 33814777050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 336 | 20240219 | 152600 | 33814777050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 337 | 20240219 | 152500 | 33814777050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 338 | 20240219 | 152400 | 33814777050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 339 | 20240219 | 152300 | 33814777050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 340 | 20240219 | 152200 | 33814777050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 341 | 20240219 | 152100 | 33814777050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 342 | 20240219 | 152000 | 33814777050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 343 | 20240219 | 151900 | 33814777050 | 38900 | 38900 | 38950 | 38850 | 3623 |
| 344 | 20240219 | 151800 | 33673868450 | 38900 | 38800 | 38900 | 38800 | 1008 |
| 345 | 20240219 | 151700 | 33634722550 | 38850 | 39000 | 39000 | 38800 | 2257 |
| 346 | 20240219 | 151600 | 33546905550 | 38900 | 38950 | 38950 | 38900 | 402 |
| 347 | 20240219 | 151500 | 33531253550 | 38850 | 39000 | 39000 | 38850 | 429 |
| 348 | 20240219 | 151400 | 33514558400 | 38900 | 38900 | 38950 | 38850 | 510 |
| 349 | 20240219 | 151300 | 33494726800 | 38850 | 38950 | 39000 | 38850 | 429 |
| 350 | 20240219 | 151200 | 33478038350 | 38850 | 38900 | 38950 | 38850 | 716 |
| 351 | 20240219 | 151100 | 33450186750 | 38900 | 38950 | 39000 | 38900 | 440 |
| 352 | 20240219 | 151000 | 33433058700 | 38950 | 39000 | 39050 | 38900 | 1875 |
| 353 | 20240219 | 150900 | 33360007600 | 39000 | 39150 | 39150 | 39000 | 1652 |
| 354 | 20240219 | 150800 | 33295484250 | 39100 | 39050 | 39100 | 39050 | 903 |
| 355 | 20240219 | 150700 | 33260182900 | 39050 | 39050 | 39100 | 39050 | 209 |
| 356 | 20240219 | 150600 | 33252016150 | 39050 | 39150 | 39150 | 39000 | 695 |
| 357 | 20240219 | 150500 | 33224837100 | 39150 | 39050 | 39150 | 39000 | 417 |
| 358 | 20240219 | 150400 | 33208559800 | 39000 | 39050 | 39050 | 39000 | 167 |
| 359 | 20240219 | 150300 | 33202042650 | 39050 | 39050 | 39050 | 39000 | 410 |
| 360 | 20240219 | 150200 | 33186035300 | 39050 | 39150 | 39150 | 39050 | 585 |
| 361 | 20240219 | 150100 | 33163153250 | 39150 | 39100 | 39150 | 39100 | 205 |
| 362 | 20240219 | 150000 | 33155130000 | 39100 | 39100 | 39150 | 39050 | 327 |
| 363 | 20240219 | 145900 | 33142336000 | 39100 | 39100 | 39100 | 39050 | 194 |
| 364 | 20240219 | 145800 | 33134754100 | 39100 | 39100 | 39100 | 39050 | 268 |
| 365 | 20240219 | 145700 | 33124279050 | 39100 | 38850 | 39100 | 38850 | 531 |
| 366 | 20240219 | 145600 | 33103573000 | 38800 | 38750 | 38800 | 38700 | 1227 |
| 367 | 20240219 | 145500 | 33056023150 | 38750 | 38750 | 38800 | 38650 | 2315 |
| 368 | 20240219 | 145400 | 32966435550 | 38750 | 38750 | 38800 | 38750 | 871 |
| 369 | 20240219 | 145300 | 32932661800 | 38800 | 38800 | 38800 | 38750 | 466 |
| 370 | 20240219 | 145200 | 32914595500 | 38800 | 38800 | 38800 | 38700 | 1542 |
| 371 | 20240219 | 145100 | 32854833300 | 38800 | 38900 | 38950 | 38750 | 2281 |
| 372 | 20240219 | 145000 | 32766243400 | 38900 | 39000 | 39100 | 38850 | 2713 |
| 373 | 20240219 | 144900 | 32660564250 | 39100 | 39200 | 39200 | 39000 | 3148 |
| 374 | 20240219 | 144800 | 32537538150 | 39250 | 39200 | 39250 | 39150 | 662 |
| 375 | 20240219 | 144700 | 32511578050 | 39200 | 39200 | 39200 | 39150 | 256 |
| 376 | 20240219 | 144600 | 32501546300 | 39150 | 39150 | 39200 | 39150 | 199 |
| 377 | 20240219 | 144500 | 32493754300 | 39150 | 39150 | 39200 | 39150 | 327 |
| 378 | 20240219 | 144400 | 32480950650 | 39150 | 39200 | 39200 | 39150 | 234 |
| 379 | 20240219 | 144300 | 32471783400 | 39200 | 39150 | 39200 | 39150 | 33 |
| 380 | 20240219 | 144200 | 32470490600 | 39150 | 39150 | 39150 | 39150 | 152 |
| 381 | 20240219 | 144100 | 32464539800 | 39150 | 39150 | 39150 | 39100 | 225 |
| 382 | 20240219 | 144000 | 32455731400 | 39150 | 39350 | 39350 | 39150 | 1493 |
| 383 | 20240219 | 143900 | 32397153550 | 39350 | 39350 | 39350 | 39300 | 258 |
| 384 | 20240219 | 143800 | 32387010100 | 39350 | 39250 | 39350 | 39250 | 303 |
| 385 | 20240219 | 143700 | 32375102650 | 39250 | 39250 | 39300 | 39250 | 802 |
| 386 | 20240219 | 143600 | 32343621550 | 39250 | 39300 | 39350 | 39200 | 1409 |
| 387 | 20240219 | 143500 | 32288275500 | 39300 | 39200 | 39300 | 39200 | 460 |
| 388 | 20240219 | 143400 | 32270221100 | 39250 | 39200 | 39250 | 39150 | 381 |
| 389 | 20240219 | 143300 | 32255284350 | 39150 | 39100 | 39200 | 39100 | 380 |
| 390 | 20240219 | 143200 | 32240401500 | 39100 | 39050 | 39150 | 39050 | 1447 |
| 391 | 20240219 | 143100 | 32183827800 | 39050 | 39050 | 39100 | 39050 | 113 |
| 392 | 20240219 | 143000 | 32179414250 | 39050 | 39200 | 39200 | 39050 | 517 |
| 393 | 20240219 | 142900 | 32159195350 | 39200 | 39100 | 39200 | 39050 | 133 |
| 394 | 20240219 | 142800 | 32153990050 | 39050 | 39000 | 39150 | 39000 | 822 |
| 395 | 20240219 | 142700 | 32121860500 | 39050 | 39000 | 39100 | 39000 | 335 |
| 396 | 20240219 | 142600 | 32108780850 | 39000 | 39100 | 39100 | 39000 | 133 |
| 397 | 20240219 | 142500 | 32103585400 | 39000 | 39000 | 39100 | 39000 | 686 |
| 398 | 20240219 | 142400 | 32076829200 | 39000 | 39000 | 39000 | 39000 | 123 |
| 399 | 20240219 | 142300 | 32072032200 | 39000 | 39300 | 39300 | 38950 | 3122 |
| 400 | 20240219 | 142200 | 31950106750 | 39300 | 39250 | 39300 | 39200 | 239 |
| 401 | 20240219 | 142100 | 31940726950 | 39250 | 39250 | 39300 | 39200 | 371 |
| 402 | 20240219 | 142000 | 31926165000 | 39250 | 39200 | 39250 | 39200 | 205 |
| 403 | 20240219 | 141900 | 31918128500 | 39150 | 39200 | 39200 | 39100 | 729 |
| 404 | 20240219 | 141800 | 31889597050 | 39200 | 39100 | 39200 | 39100 | 599 |
| 405 | 20240219 | 141700 | 31866127650 | 39100 | 39200 | 39200 | 39050 | 79 |
| 406 | 20240219 | 141600 | 31863034200 | 39200 | 39150 | 39200 | 39150 | 142 |
| 407 | 20240219 | 141500 | 31857468300 | 39000 | 39200 | 39200 | 39000 | 491 |
| 408 | 20240219 | 141400 | 31838299000 | 39200 | 39100 | 39200 | 39100 | 165 |
| 409 | 20240219 | 141300 | 31831832200 | 39100 | 39100 | 39200 | 39050 | 101 |
| 410 | 20240219 | 141200 | 31827883500 | 39050 | 39050 | 39100 | 38950 | 844 |
| 411 | 20240219 | 141100 | 31794972150 | 39050 | 39000 | 39100 | 39000 | 386 |
| 412 | 20240219 | 141000 | 31779904300 | 39000 | 39200 | 39200 | 39000 | 243 |
| 413 | 20240219 | 140900 | 31770411350 | 39000 | 39050 | 39200 | 39000 | 301 |
| 414 | 20240219 | 140800 | 31758668900 | 39200 | 38950 | 39200 | 38850 | 1631 |
| 415 | 20240219 | 140700 | 31695154350 | 38950 | 39100 | 39200 | 38950 | 1398 |
| 416 | 20240219 | 140600 | 31640585800 | 39100 | 39050 | 39100 | 39050 | 231 |
| 417 | 20240219 | 140500 | 31631558200 | 39100 | 39050 | 39100 | 39000 | 141 |
| 418 | 20240219 | 140400 | 31626056950 | 39050 | 39050 | 39100 | 38950 | 944 |
| 419 | 20240219 | 140300 | 31589246650 | 38950 | 39100 | 39100 | 38950 | 5123 |
| 420 | 20240219 | 140200 | 31389400450 | 39100 | 39200 | 39250 | 39050 | 1645 |
| 421 | 20240219 | 140100 | 31325034950 | 39200 | 39200 | 39250 | 39200 | 611 |
| 422 | 20240219 | 140000 | 31301083450 | 39250 | 39300 | 39300 | 39250 | 255 |
| 423 | 20240219 | 135900 | 31291069950 | 39300 | 39200 | 39300 | 39150 | 243 |
| 424 | 20240219 | 135800 | 31281536050 | 39200 | 39100 | 39200 | 39100 | 408 |
| 425 | 20240219 | 135700 | 31265556750 | 39100 | 39150 | 39150 | 39100 | 652 |
| 426 | 20240219 | 135600 | 31240043600 | 39150 | 39150 | 39150 | 39100 | 457 |
| 427 | 20240219 | 135500 | 31222157900 | 39100 | 39150 | 39200 | 39100 | 1505 |
| 428 | 20240219 | 135400 | 31163260700 | 39150 | 39300 | 39300 | 39150 | 1982 |
| 429 | 20240219 | 135300 | 31085551850 | 39300 | 39250 | 39350 | 39250 | 548 |
| 430 | 20240219 | 135200 | 31064014200 | 39300 | 39300 | 39300 | 39250 | 239 |
| 431 | 20240219 | 135100 | 31054626550 | 39300 | 39350 | 39350 | 39250 | 134 |
| 432 | 20240219 | 135000 | 31049360250 | 39300 | 39350 | 39350 | 39300 | 410 |
| 433 | 20240219 | 134900 | 31033237100 | 39300 | 39400 | 39400 | 39300 | 389 |
| 434 | 20240219 | 134800 | 31017926500 | 39400 | 39600 | 39600 | 39400 | 1307 |
| 435 | 20240219 | 134700 | 30966384300 | 39600 | 39550 | 39600 | 39500 | 754 |
| 436 | 20240219 | 134600 | 30936567250 | 39550 | 39550 | 39600 | 39550 | 44 |
| 437 | 20240219 | 134500 | 30934826150 | 39600 | 39600 | 39600 | 39550 | 328 |
| 438 | 20240219 | 134400 | 30921838550 | 39600 | 39550 | 39600 | 39500 | 776 |
| 439 | 20240219 | 134300 | 30891118850 | 39600 | 39500 | 39650 | 39500 | 145 |
| 440 | 20240219 | 134200 | 30885385100 | 39500 | 39450 | 39650 | 39400 | 1170 |
| 441 | 20240219 | 134100 | 30839144550 | 39400 | 39400 | 39400 | 39400 | 604 |
| 442 | 20240219 | 134000 | 30815346950 | 39400 | 39450 | 39500 | 39400 | 484 |
| 443 | 20240219 | 133900 | 30796260000 | 39450 | 39150 | 39450 | 39100 | 4145 |
| 444 | 20240219 | 133800 | 30633876450 | 39150 | 39300 | 39300 | 39150 | 3053 |
| 445 | 20240219 | 133700 | 30514089900 | 39300 | 39300 | 39300 | 39250 | 2007 |
| 446 | 20240219 | 133600 | 30435228700 | 39350 | 39550 | 39550 | 39350 | 4399 |
| 447 | 20240219 | 133500 | 30261809150 | 39550 | 39550 | 39650 | 39550 | 122 |
| 448 | 20240219 | 133400 | 30256976700 | 39500 | 39500 | 39650 | 39500 | 2038 |
| 449 | 20240219 | 133300 | 30176436850 | 39550 | 39550 | 39550 | 39550 | 59 |
| 450 | 20240219 | 133200 | 30174103400 | 39550 | 39500 | 39550 | 39500 | 342 |
| 451 | 20240219 | 133100 | 30160593200 | 39500 | 39500 | 39550 | 39500 | 408 |
| 452 | 20240219 | 133000 | 30144471100 | 39500 | 39500 | 39550 | 39500 | 179 |
| 453 | 20240219 | 132900 | 30137400300 | 39550 | 39600 | 39600 | 39550 | 474 |
| 454 | 20240219 | 132800 | 30118653000 | 39600 | 39650 | 39650 | 39600 | 299 |
| 455 | 20240219 | 132700 | 30106810700 | 39650 | 39600 | 39650 | 39600 | 744 |
| 456 | 20240219 | 132600 | 30077346000 | 39650 | 39650 | 39650 | 39600 | 276 |
| 457 | 20240219 | 132500 | 30066403250 | 39650 | 39650 | 39650 | 39600 | 151 |
| 458 | 20240219 | 132400 | 30060422200 | 39650 | 39750 | 39750 | 39600 | 375 |
| 459 | 20240219 | 132300 | 30045544300 | 39700 | 39850 | 39850 | 39700 | 320 |
| 460 | 20240219 | 132200 | 30032823600 | 39850 | 39800 | 39850 | 39800 | 103 |
| 461 | 20240219 | 132100 | 30028722500 | 39850 | 39750 | 39850 | 39750 | 143 |
| 462 | 20240219 | 132000 | 30023031700 | 39750 | 39800 | 39800 | 39750 | 77 |
| 463 | 20240219 | 131900 | 30019967800 | 39700 | 39600 | 39700 | 39550 | 587 |
| 464 | 20240219 | 131800 | 29996706350 | 39600 | 39600 | 39600 | 39600 | 175 |
| 465 | 20240219 | 131700 | 29989776350 | 39600 | 39600 | 39650 | 39600 | 304 |
| 466 | 20240219 | 131600 | 29977736950 | 39600 | 39600 | 39650 | 39600 | 121 |
| 467 | 20240219 | 131500 | 29972944450 | 39600 | 39700 | 39700 | 39550 | 362 |
| 468 | 20240219 | 131400 | 29958603600 | 39700 | 39850 | 39850 | 39700 | 832 |
| 469 | 20240219 | 131300 | 29925495250 | 39850 | 39850 | 39850 | 39800 | 999 |
| 470 | 20240219 | 131200 | 29885716100 | 39950 | 39950 | 40000 | 39800 | 1842 |
| 471 | 20240219 | 131100 | 29812143600 | 40000 | 39550 | 40000 | 39550 | 1788 |
| 472 | 20240219 | 131000 | 29740994850 | 39600 | 39550 | 39650 | 39550 | 262 |
| 473 | 20240219 | 130900 | 29730622800 | 39550 | 39500 | 39650 | 39450 | 1054 |
| 474 | 20240219 | 130800 | 29689014450 | 39500 | 39550 | 39700 | 39500 | 2670 |
| 475 | 20240219 | 130700 | 29583513350 | 39600 | 39600 | 39650 | 39600 | 124 |
| 476 | 20240219 | 130600 | 29578602050 | 39600 | 39600 | 39600 | 39550 | 301 |
| 477 | 20240219 | 130500 | 29566685800 | 39600 | 39650 | 39650 | 39600 | 246 |
| 478 | 20240219 | 130400 | 29556936150 | 39650 | 39650 | 39800 | 39650 | 558 |
| 479 | 20240219 | 130300 | 29534785950 | 39650 | 39750 | 39750 | 39650 | 230 |
| 480 | 20240219 | 130200 | 29525655750 | 39700 | 39800 | 39850 | 39700 | 413 |
| 481 | 20240219 | 130100 | 29509236850 | 39800 | 39750 | 39800 | 39750 | 644 |
| 482 | 20240219 | 130000 | 29483605750 | 39800 | 39750 | 39800 | 39700 | 248 |
| 483 | 20240219 | 125900 | 29473744650 | 39750 | 39700 | 39800 | 39700 | 408 |
| 484 | 20240219 | 125800 | 29457536250 | 39800 | 39700 | 39800 | 39700 | 297 |
| 485 | 20240219 | 125700 | 29445735550 | 39700 | 39600 | 39700 | 39600 | 230 |
| 486 | 20240219 | 125600 | 29436604750 | 39600 | 39550 | 39700 | 39450 | 2132 |
| 487 | 20240219 | 125500 | 29352264900 | 39550 | 39450 | 39550 | 39450 | 910 |
| 488 | 20240219 | 125400 | 29316334800 | 39500 | 39500 | 39550 | 39500 | 1132 |
| 489 | 20240219 | 125300 | 29271619800 | 39500 | 39550 | 39550 | 39500 | 218 |
| 490 | 20240219 | 125200 | 29263003000 | 39500 | 39550 | 39600 | 39500 | 1926 |
| 491 | 20240219 | 125100 | 29186855600 | 39550 | 39700 | 39750 | 39550 | 1821 |
| 492 | 20240219 | 125000 | 29114730350 | 39750 | 39800 | 39850 | 39700 | 178 |
| 493 | 20240219 | 124900 | 29107653100 | 39850 | 39850 | 39850 | 39800 | 162 |
| 494 | 20240219 | 124800 | 29101204400 | 39850 | 39900 | 39900 | 39800 | 184 |
| 495 | 20240219 | 124700 | 29093867700 | 39900 | 39650 | 39900 | 39650 | 881 |
| 496 | 20240219 | 124600 | 29058881300 | 39700 | 39650 | 39700 | 39550 | 1182 |
| 497 | 20240219 | 124500 | 29012074150 | 39650 | 39650 | 39700 | 39600 | 741 |
| 498 | 20240219 | 124400 | 28982711000 | 39650 | 39650 | 39700 | 39650 | 540 |
| 499 | 20240219 | 124300 | 28961296450 | 39700 | 39700 | 39700 | 39650 | 1810 |
| 500 | 20240219 | 124200 | 28889492800 | 39750 | 39750 | 39750 | 39700 | 281 |
| 501 | 20240219 | 124100 | 28878329900 | 39750 | 39700 | 39750 | 39700 | 237 |
| 502 | 20240219 | 124000 | 28868913100 | 39700 | 39900 | 39900 | 39700 | 1522 |
| 503 | 20240219 | 123900 | 28808350150 | 39900 | 40100 | 40100 | 39850 | 682 |
| 504 | 20240219 | 123800 | 28781091150 | 40100 | 40050 | 40200 | 40050 | 89 |
| 505 | 20240219 | 123700 | 28777524150 | 40200 | 40250 | 40250 | 40000 | 1035 |
| 506 | 20240219 | 123600 | 28735952900 | 40250 | 40150 | 40250 | 40150 | 1102 |
| 507 | 20240219 | 123500 | 28691624600 | 40200 | 40250 | 40300 | 40150 | 887 |
| 508 | 20240219 | 123400 | 28655942100 | 40250 | 40200 | 40300 | 40150 | 3143 |
| 509 | 20240219 | 123300 | 28529474200 | 40200 | 40200 | 40200 | 40150 | 1421 |
| 510 | 20240219 | 123200 | 28472357000 | 40150 | 40050 | 40150 | 40000 | 1674 |
| 511 | 20240219 | 123100 | 28405227300 | 40000 | 39900 | 40000 | 39900 | 819 |
| 512 | 20240219 | 123000 | 28372488650 | 39900 | 39850 | 39900 | 39850 | 175 |
| 513 | 20240219 | 122900 | 28365514050 | 39850 | 39950 | 39950 | 39850 | 250 |
| 514 | 20240219 | 122800 | 28355543300 | 39900 | 39900 | 39950 | 39900 | 278 |
| 515 | 20240219 | 122700 | 28344448250 | 39900 | 39900 | 40000 | 39900 | 246 |
| 516 | 20240219 | 122600 | 28334610450 | 39950 | 40000 | 40000 | 39950 | 715 |
| 517 | 20240219 | 122500 | 28306023850 | 39950 | 39950 | 40000 | 39800 | 560 |
| 518 | 20240219 | 122400 | 28283680700 | 40000 | 40000 | 40000 | 39950 | 166 |
| 519 | 20240219 | 122300 | 28277040950 | 40000 | 39900 | 40050 | 39850 | 1593 |
| 520 | 20240219 | 122200 | 28213334750 | 39900 | 39900 | 39950 | 39850 | 386 |
| 521 | 20240219 | 122100 | 28197936150 | 39900 | 39850 | 39900 | 39850 | 131 |
| 522 | 20240219 | 122000 | 28192711300 | 39850 | 39850 | 39900 | 39750 | 889 |
| 523 | 20240219 | 121900 | 28157299650 | 39800 | 39850 | 39850 | 39800 | 183 |
| 524 | 20240219 | 121800 | 28150015700 | 39850 | 39850 | 39900 | 39850 | 518 |
| 525 | 20240219 | 121700 | 28129371400 | 39850 | 39900 | 39900 | 39850 | 146 |
| 526 | 20240219 | 121600 | 28123551550 | 39950 | 39900 | 39950 | 39850 | 716 |
| 527 | 20240219 | 121500 | 28094977150 | 39900 | 39900 | 39950 | 39850 | 939 |
| 528 | 20240219 | 121400 | 28057550300 | 39950 | 39900 | 39950 | 39900 | 196 |
| 529 | 20240219 | 121300 | 28049720600 | 39900 | 39900 | 39950 | 39900 | 408 |
| 530 | 20240219 | 121200 | 28033439350 | 39950 | 39900 | 39950 | 39900 | 785 |
| 531 | 20240219 | 121100 | 28002107050 | 39900 | 39900 | 39900 | 39850 | 789 |
| 532 | 20240219 | 121000 | 27970626950 | 39900 | 39800 | 39900 | 39800 | 969 |
| 533 | 20240219 | 120900 | 27932015850 | 39800 | 39800 | 39850 | 39800 | 220 |
| 534 | 20240219 | 120800 | 27923254950 | 39800 | 39800 | 39850 | 39750 | 781 |
| 535 | 20240219 | 120700 | 27892167600 | 39750 | 39800 | 39800 | 39750 | 538 |
| 536 | 20240219 | 120600 | 27870756950 | 39800 | 39700 | 39800 | 39700 | 178 |
| 537 | 20240219 | 120500 | 27863683850 | 39700 | 39600 | 39700 | 39600 | 214 |
| 538 | 20240219 | 120400 | 27855202100 | 39600 | 39650 | 39650 | 39600 | 241 |
| 539 | 20240219 | 120300 | 27845655700 | 39650 | 39650 | 39700 | 39650 | 244 |
| 540 | 20240219 | 120200 | 27835980300 | 39650 | 39600 | 39650 | 39550 | 395 |
| 541 | 20240219 | 120100 | 27820339450 | 39650 | 39600 | 39650 | 39600 | 454 |
| 542 | 20240219 | 120000 | 27802357000 | 39600 | 39600 | 39600 | 39550 | 376 |
| 543 | 20240219 | 115900 | 27787468650 | 39600 | 39550 | 39600 | 39550 | 661 |
| 544 | 20240219 | 115800 | 27761325250 | 39550 | 39550 | 39650 | 39500 | 3403 |
| 545 | 20240219 | 115700 | 27626764600 | 39500 | 39650 | 39700 | 39500 | 3969 |
| 546 | 20240219 | 115600 | 27469727700 | 39700 | 39700 | 39700 | 39600 | 582 |
| 547 | 20240219 | 115500 | 27446650050 | 39700 | 39700 | 39800 | 39650 | 387 |
| 548 | 20240219 | 115400 | 27431297900 | 39700 | 39650 | 39800 | 39650 | 531 |
| 549 | 20240219 | 115300 | 27410239500 | 39650 | 39800 | 39800 | 39650 | 832 |
| 550 | 20240219 | 115200 | 27377230600 | 39900 | 39700 | 39900 | 39650 | 207 |
| 551 | 20240219 | 115100 | 27369017450 | 39700 | 39850 | 39850 | 39700 | 2250 |
| 552 | 20240219 | 115000 | 27279540900 | 39900 | 39850 | 39900 | 39850 | 256 |
| 553 | 20240219 | 114900 | 27269335200 | 39900 | 40050 | 40050 | 39850 | 2090 |
| 554 | 20240219 | 114800 | 27185819450 | 40050 | 40000 | 40150 | 39950 | 1682 |
| 555 | 20240219 | 114700 | 27118433150 | 40000 | 39950 | 40000 | 39900 | 408 |
| 556 | 20240219 | 114600 | 27102129400 | 39900 | 39800 | 39900 | 39800 | 278 |
| 557 | 20240219 | 114500 | 27091061300 | 39850 | 39850 | 39900 | 39800 | 133 |
| 558 | 20240219 | 114400 | 27085757100 | 39800 | 39950 | 39950 | 39750 | 685 |
| 559 | 20240219 | 114300 | 27058459100 | 39950 | 39850 | 39950 | 39800 | 334 |
| 560 | 20240219 | 114200 | 27045143750 | 39800 | 39750 | 39850 | 39750 | 343 |
| 561 | 20240219 | 114100 | 27031497700 | 39750 | 39750 | 39850 | 39750 | 397 |
| 562 | 20240219 | 114000 | 27015716850 | 39750 | 39850 | 39850 | 39750 | 946 |
| 563 | 20240219 | 113900 | 26978099050 | 39800 | 39850 | 39850 | 39800 | 892 |
| 564 | 20240219 | 113800 | 26942580200 | 39850 | 39900 | 39950 | 39850 | 942 |
| 565 | 20240219 | 113700 | 26905019300 | 39950 | 39950 | 40000 | 39900 | 573 |
| 566 | 20240219 | 113600 | 26882138250 | 39950 | 39950 | 40000 | 39900 | 342 |
| 567 | 20240219 | 113500 | 26868481150 | 39950 | 40150 | 40150 | 39900 | 1504 |
| 568 | 20240219 | 113400 | 26808305300 | 40150 | 40100 | 40150 | 40050 | 748 |
| 569 | 20240219 | 113300 | 26778314250 | 40100 | 40050 | 40100 | 40050 | 270 |
| 570 | 20240219 | 113200 | 26767496300 | 40100 | 40150 | 40150 | 40050 | 270 |
| 571 | 20240219 | 113100 | 26756673750 | 40100 | 40050 | 40150 | 40050 | 262 |
| 572 | 20240219 | 113000 | 26746170400 | 40050 | 40100 | 40150 | 40000 | 1175 |
| 573 | 20240219 | 112900 | 26699124000 | 40100 | 40150 | 40150 | 40050 | 1007 |
| 574 | 20240219 | 112800 | 26658728700 | 40150 | 40200 | 40200 | 40100 | 549 |
| 575 | 20240219 | 112700 | 26636685700 | 40150 | 40400 | 40400 | 40100 | 1227 |
| 576 | 20240219 | 112600 | 26587265100 | 40250 | 40400 | 40450 | 40200 | 4472 |
| 577 | 20240219 | 112500 | 26406969600 | 40350 | 40450 | 40600 | 40350 | 4416 |
| 578 | 20240219 | 112400 | 26228131400 | 40400 | 40400 | 40500 | 40300 | 1151 |
| 579 | 20240219 | 112300 | 26181574350 | 40500 | 40050 | 40500 | 39900 | 5938 |
| 580 | 20240219 | 112200 | 25942121050 | 40050 | 40000 | 40050 | 39950 | 242 |
| 581 | 20240219 | 112100 | 25932440250 | 40000 | 40250 | 40250 | 39900 | 2003 |
| 582 | 20240219 | 112000 | 25852147300 | 40200 | 40250 | 40300 | 40150 | 876 |
| 583 | 20240219 | 111900 | 25816885000 | 40150 | 40200 | 40200 | 40050 | 1055 |
| 584 | 20240219 | 111800 | 25774545750 | 40100 | 40200 | 40250 | 40100 | 1118 |
| 585 | 20240219 | 111700 | 25729626650 | 40250 | 40200 | 40250 | 40200 | 1026 |
| 586 | 20240219 | 111600 | 25688339250 | 40250 | 40300 | 40300 | 40050 | 1227 |
| 587 | 20240219 | 111500 | 25638986100 | 40300 | 40200 | 40350 | 40100 | 3633 |
| 588 | 20240219 | 111400 | 25492782250 | 40100 | 39900 | 40200 | 39800 | 3380 |
| 589 | 20240219 | 111300 | 25357471950 | 39900 | 39750 | 39900 | 39650 | 1664 |
| 590 | 20240219 | 111200 | 25291329650 | 39800 | 39750 | 39900 | 39700 | 879 |
| 591 | 20240219 | 111100 | 25256362950 | 39800 | 39850 | 39850 | 39750 | 293 |
| 592 | 20240219 | 111000 | 25244702900 | 39850 | 39800 | 39850 | 39750 | 457 |
| 593 | 20240219 | 110900 | 25226514650 | 39800 | 40000 | 40000 | 39750 | 1340 |
| 594 | 20240219 | 110800 | 25173077350 | 40000 | 40000 | 40050 | 39850 | 1414 |
| 595 | 20240219 | 110700 | 25116505100 | 39900 | 39550 | 40050 | 39500 | 1953 |
| 596 | 20240219 | 110600 | 25038582000 | 39550 | 39400 | 39550 | 39400 | 2140 |
| 597 | 20240219 | 110500 | 24954166900 | 39400 | 39500 | 39500 | 39400 | 3081 |
| 598 | 20240219 | 110400 | 24832673900 | 39500 | 39450 | 39800 | 39400 | 3093 |
| 599 | 20240219 | 110300 | 24710411550 | 39500 | 39650 | 39700 | 39450 | 6256 |
| 600 | 20240219 | 110200 | 24462986000 | 39650 | 40050 | 40100 | 39650 | 5106 |
| 601 | 20240219 | 110100 | 24259424200 | 40050 | 40050 | 40100 | 40000 | 603 |
| 602 | 20240219 | 110000 | 24235275450 | 40050 | 40200 | 40200 | 40000 | 2387 |
| 603 | 20240219 | 105900 | 24139736950 | 40100 | 40350 | 40350 | 40100 | 1990 |
| 604 | 20240219 | 105800 | 24059689000 | 40350 | 40300 | 40450 | 40150 | 1848 |
| 605 | 20240219 | 105700 | 23985119150 | 40300 | 40350 | 40450 | 40200 | 2554 |
| 606 | 20240219 | 105600 | 23882142700 | 40350 | 40400 | 40500 | 40300 | 2067 |
| 607 | 20240219 | 105500 | 23798672900 | 40500 | 40500 | 40600 | 40350 | 3518 |
| 608 | 20240219 | 105400 | 23656120850 | 40500 | 40450 | 40550 | 40350 | 3485 |
| 609 | 20240219 | 105300 | 23514975750 | 40450 | 40150 | 40500 | 40100 | 3995 |
| 610 | 20240219 | 105200 | 23353618300 | 40200 | 40250 | 40350 | 40100 | 1948 |
| 611 | 20240219 | 105100 | 23275195600 | 40250 | 39950 | 40250 | 39900 | 2461 |
| 612 | 20240219 | 105000 | 23176573300 | 39950 | 39950 | 40050 | 39900 | 2185 |
| 613 | 20240219 | 104900 | 23089195600 | 39950 | 40000 | 40050 | 39900 | 2715 |
| 614 | 20240219 | 104800 | 22980598450 | 40000 | 40050 | 40100 | 39950 | 1362 |
| 615 | 20240219 | 104700 | 22926075100 | 40050 | 40200 | 40300 | 40000 | 3365 |
| 616 | 20240219 | 104600 | 22790985050 | 40200 | 40400 | 40500 | 40200 | 6091 |
| 617 | 20240219 | 104500 | 22545006300 | 40400 | 40200 | 40400 | 40150 | 5738 |
| 618 | 20240219 | 104400 | 22313918300 | 40200 | 39750 | 40250 | 39700 | 3267 |
| 619 | 20240219 | 104300 | 22183207650 | 39750 | 39750 | 39750 | 39600 | 1503 |
| 620 | 20240219 | 104200 | 22123564400 | 39700 | 39750 | 39750 | 39550 | 6899 |
| 621 | 20240219 | 104100 | 21850181200 | 39750 | 39850 | 39900 | 39750 | 3271 |
| 622 | 20240219 | 104000 | 21720034750 | 39850 | 39700 | 39850 | 39700 | 4278 |
| 623 | 20240219 | 103900 | 21549968700 | 39700 | 39950 | 40050 | 39700 | 10869 |
| 624 | 20240219 | 103800 | 21117232400 | 40000 | 40150 | 40200 | 39850 | 11922 |
| 625 | 20240219 | 103700 | 20640456900 | 40100 | 40300 | 40450 | 40100 | 8227 |
| 626 | 20240219 | 103600 | 20309517000 | 40300 | 40800 | 40850 | 40300 | 3805 |
| 627 | 20240219 | 103500 | 20155390950 | 40800 | 40600 | 40850 | 40400 | 6895 |
| 628 | 20240219 | 103400 | 19875441900 | 40600 | 40650 | 40700 | 40450 | 3555 |
| 629 | 20240219 | 103300 | 19731176500 | 40650 | 40550 | 40700 | 40250 | 10337 |
| 630 | 20240219 | 103200 | 19313331700 | 40550 | 40600 | 40850 | 40500 | 8266 |
| 631 | 20240219 | 103100 | 18977250350 | 40600 | 41000 | 41000 | 40550 | 11392 |
| 632 | 20240219 | 103000 | 18511141050 | 41000 | 41000 | 41000 | 41000 | 0 |
| 633 | 20240219 | 102900 | 18511141050 | 41000 | 40700 | 41000 | 40450 | 38291 |
| 634 | 20240219 | 102800 | 16947299050 | 40650 | 40350 | 40700 | 40350 | 10577 |
| 635 | 20240219 | 102700 | 16518153600 | 40350 | 40350 | 40400 | 40000 | 12756 |
| 636 | 20240219 | 102600 | 16005150150 | 40400 | 40350 | 40650 | 40350 | 14230 |
| 637 | 20240219 | 102500 | 15428794500 | 40400 | 40450 | 40550 | 40200 | 17716 |
| 638 | 20240219 | 102400 | 14712507350 | 40500 | 39950 | 40550 | 39950 | 22917 |
| 639 | 20240219 | 102300 | 13786826150 | 40000 | 40150 | 40200 | 39850 | 12326 |
| 640 | 20240219 | 102200 | 13293467050 | 40100 | 40100 | 40450 | 40050 | 25129 |
| 641 | 20240219 | 102100 | 12282594300 | 39950 | 39750 | 40200 | 39650 | 31291 |
| 642 | 20240219 | 102000 | 11033891250 | 39800 | 39550 | 39950 | 39550 | 27366 |
| 643 | 20240219 | 101900 | 9946144700 | 39600 | 39150 | 39600 | 39150 | 28710 |
| 644 | 20240219 | 101800 | 8813453900 | 39150 | 38450 | 39150 | 38450 | 18390 |
| 645 | 20240219 | 101700 | 8098526300 | 38450 | 38500 | 38500 | 38450 | 594 |
| 646 | 20240219 | 101600 | 8075684200 | 38450 | 38700 | 38700 | 38450 | 2303 |
| 647 | 20240219 | 101500 | 7986873350 | 38650 | 38650 | 38650 | 38600 | 1692 |
| 648 | 20240219 | 101400 | 7921482100 | 38650 | 38600 | 38650 | 38600 | 892 |
| 649 | 20240219 | 101300 | 7887034300 | 38550 | 38550 | 38650 | 38550 | 1655 |
| 650 | 20240219 | 101200 | 7823100200 | 38550 | 38450 | 38600 | 38400 | 1259 |
| 651 | 20240219 | 101100 | 7774630900 | 38450 | 38600 | 38600 | 38450 | 921 |
| 652 | 20240219 | 101000 | 7739147600 | 38600 | 38550 | 38700 | 38450 | 4970 |
| 653 | 20240219 | 100900 | 7547431250 | 38550 | 38550 | 38550 | 38500 | 1166 |
| 654 | 20240219 | 100800 | 7502527000 | 38500 | 38300 | 38550 | 38300 | 3804 |
| 655 | 20240219 | 100700 | 7356076500 | 38300 | 38050 | 38300 | 38000 | 1507 |
| 656 | 20240219 | 100600 | 7298563600 | 38100 | 38050 | 38150 | 38000 | 525 |
| 657 | 20240219 | 100500 | 7278594000 | 38000 | 38350 | 38350 | 37900 | 3404 |
| 658 | 20240219 | 100400 | 7149026950 | 38400 | 38400 | 38550 | 38300 | 4229 |
| 659 | 20240219 | 100300 | 6986368200 | 38500 | 38200 | 38550 | 38150 | 7379 |
| 660 | 20240219 | 100200 | 6702715900 | 38200 | 38100 | 38200 | 37950 | 1378 |
| 661 | 20240219 | 100100 | 6650205650 | 38100 | 38100 | 38150 | 37950 | 2311 |
| 662 | 20240219 | 100000 | 6562309950 | 38100 | 38050 | 38150 | 38050 | 863 |
| 663 | 20240219 | 095900 | 6529445900 | 38050 | 38050 | 38100 | 38000 | 388 |
| 664 | 20240219 | 095800 | 6514683250 | 38100 | 38050 | 38100 | 38050 | 273 |
| 665 | 20240219 | 095700 | 6504288550 | 38050 | 38000 | 38100 | 38000 | 235 |
| 666 | 20240219 | 095600 | 6495348650 | 38000 | 38100 | 38150 | 38000 | 2071 |
| 667 | 20240219 | 095500 | 6416520200 | 38100 | 38150 | 38150 | 38100 | 1289 |
| 668 | 20240219 | 095400 | 6367402200 | 38150 | 38100 | 38250 | 38050 | 624 |
| 669 | 20240219 | 095300 | 6343616150 | 38100 | 38250 | 38350 | 38050 | 5074 |
| 670 | 20240219 | 095200 | 6149689750 | 38350 | 38400 | 38450 | 38250 | 3907 |
| 671 | 20240219 | 095100 | 5999966800 | 38450 | 38400 | 38500 | 38400 | 3533 |
| 672 | 20240219 | 095000 | 5864125800 | 38400 | 38300 | 38450 | 38250 | 5435 |
| 673 | 20240219 | 094900 | 5655512950 | 38300 | 38300 | 38350 | 38250 | 1613 |
| 674 | 20240219 | 094800 | 5593720600 | 38300 | 38350 | 38400 | 38250 | 4507 |
| 675 | 20240219 | 094700 | 5420983450 | 38350 | 38300 | 38350 | 38250 | 3215 |
| 676 | 20240219 | 094600 | 5297840950 | 38250 | 38300 | 38300 | 38150 | 2035 |
| 677 | 20240219 | 094500 | 5220009750 | 38300 | 38150 | 38350 | 38150 | 10029 |
| 678 | 20240219 | 094400 | 4836226600 | 38150 | 38100 | 38200 | 37950 | 2235 |
| 679 | 20240219 | 094300 | 4750963200 | 38100 | 37800 | 38200 | 37800 | 8617 |
| 680 | 20240219 | 094200 | 4423004250 | 37800 | 37800 | 37850 | 37750 | 439 |
| 681 | 20240219 | 094100 | 4406403200 | 37800 | 37650 | 37800 | 37650 | 632 |
| 682 | 20240219 | 094000 | 4382563400 | 37650 | 37550 | 37650 | 37550 | 1375 |
| 683 | 20240219 | 093900 | 4330905750 | 37550 | 37550 | 37600 | 37500 | 1358 |
| 684 | 20240219 | 093800 | 4279918000 | 37550 | 37650 | 37700 | 37500 | 3126 |
| 685 | 20240219 | 093700 | 4162479250 | 37650 | 37750 | 37800 | 37600 | 1417 |
| 686 | 20240219 | 093600 | 4109074800 | 37800 | 37900 | 37900 | 37750 | 346 |
| 687 | 20240219 | 093500 | 4095998700 | 37900 | 38000 | 38000 | 37800 | 1131 |
| 688 | 20240219 | 093400 | 4053160100 | 38000 | 38100 | 38100 | 37950 | 993 |
| 689 | 20240219 | 093300 | 4015389950 | 38100 | 38050 | 38100 | 38050 | 771 |
| 690 | 20240219 | 093200 | 3986048450 | 38050 | 37900 | 38100 | 37850 | 4584 |
| 691 | 20240219 | 093100 | 3811845700 | 37900 | 37800 | 37950 | 37700 | 1548 |
| 692 | 20240219 | 093000 | 3753254800 | 37800 | 37650 | 37900 | 37650 | 1014 |
| 693 | 20240219 | 092900 | 3714881700 | 37650 | 37950 | 37950 | 37600 | 2196 |
| 694 | 20240219 | 092800 | 3631968400 | 37950 | 37950 | 38050 | 37900 | 836 |
| 695 | 20240219 | 092700 | 3600220750 | 38050 | 37800 | 38050 | 37800 | 2176 |
| 696 | 20240219 | 092600 | 3517599600 | 37800 | 37850 | 37850 | 37800 | 532 |
| 697 | 20240219 | 092500 | 3497484600 | 37850 | 37850 | 37900 | 37850 | 1065 |
| 698 | 20240219 | 092400 | 3457152650 | 37850 | 37800 | 37900 | 37750 | 496 |
| 699 | 20240219 | 092300 | 3438407200 | 37800 | 37650 | 37850 | 37600 | 937 |
| 700 | 20240219 | 092200 | 3403100800 | 37650 | 37700 | 37750 | 37600 | 2062 |
| 701 | 20240219 | 092100 | 3325484400 | 37700 | 37900 | 37950 | 37700 | 2234 |
| 702 | 20240219 | 092000 | 3241022500 | 37900 | 38000 | 38100 | 37900 | 3748 |
| 703 | 20240219 | 091900 | 3098653600 | 38100 | 38000 | 38100 | 37900 | 3668 |
| 704 | 20240219 | 091800 | 2959107400 | 38000 | 38100 | 38100 | 37950 | 2546 |
| 705 | 20240219 | 091700 | 2862175800 | 38100 | 38000 | 38100 | 37850 | 2796 |
| 706 | 20240219 | 091600 | 2756027400 | 38000 | 37750 | 38050 | 37750 | 3003 |
| 707 | 20240219 | 091500 | 2642064650 | 37750 | 37500 | 37750 | 37500 | 2559 |
| 708 | 20240219 | 091400 | 2545805650 | 37500 | 37600 | 37650 | 37450 | 2577 |
| 709 | 20240219 | 091300 | 2449118100 | 37600 | 37600 | 37750 | 37550 | 2116 |
| 710 | 20240219 | 091200 | 2369392850 | 37650 | 37800 | 37850 | 37600 | 2174 |
| 711 | 20240219 | 091100 | 2287364800 | 37800 | 37900 | 37950 | 37750 | 2069 |
| 712 | 20240219 | 091000 | 2209051400 | 37900 | 37850 | 38000 | 37800 | 3658 |
| 713 | 20240219 | 090900 | 2070272350 | 37900 | 37950 | 37950 | 37850 | 1844 |
| 714 | 20240219 | 090800 | 2000382700 | 37850 | 37950 | 38000 | 37800 | 3073 |
| 715 | 20240219 | 090700 | 1883808550 | 37950 | 37850 | 38050 | 37750 | 6624 |
| 716 | 20240219 | 090600 | 1632424900 | 37700 | 37650 | 37900 | 37600 | 3964 |
| 717 | 20240219 | 090500 | 1482934900 | 37650 | 37700 | 37850 | 37600 | 3791 |
| 718 | 20240219 | 090400 | 1340107050 | 37700 | 37550 | 37800 | 37450 | 2331 |
| 719 | 20240219 | 090300 | 1252344300 | 37550 | 37650 | 37750 | 37500 | 2564 |
| 720 | 20240219 | 090200 | 1155970650 | 37500 | 38100 | 38150 | 37350 | 10029 |
| 721 | 20240219 | 090100 | 776468250 | 38000 | 37600 | 38200 | 37600 | 10690 |
| 722 | 20240219 | 090000 | 371045150 | 37650 | 37300 | 37650 | 37050 | 9532 |