39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 205200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 3 | 20240219 | 205100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240219 | 205000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240219 | 204900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240219 | 204800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240219 | 204700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240219 | 204600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240219 | 204500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240219 | 204400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240219 | 204300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240219 | 204200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240219 | 204100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240219 | 204000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240219 | 203900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240219 | 203800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240219 | 203700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240219 | 203600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240219 | 203500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240219 | 203400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240219 | 203300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240219 | 203200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240219 | 203100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240219 | 203000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240219 | 202900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240219 | 202800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240219 | 202700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240219 | 202600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240219 | 202500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240219 | 202400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240219 | 202300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240219 | 202200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 33 | 20240219 | 202100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240219 | 202000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240219 | 201900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240219 | 201800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240219 | 201700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240219 | 201600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240219 | 201500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240219 | 201400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240219 | 201300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240219 | 201200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240219 | 201100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240219 | 201000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240219 | 200900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240219 | 200800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240219 | 200700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240219 | 200600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240219 | 200500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240219 | 200400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240219 | 200300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240219 | 200200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240219 | 200100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240219 | 200000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240219 | 195900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240219 | 195800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240219 | 195700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240219 | 195600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240219 | 195500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240219 | 195400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240219 | 195300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240219 | 195200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 63 | 20240219 | 195100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240219 | 195000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240219 | 194900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240219 | 194800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240219 | 194700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240219 | 194600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240219 | 194500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240219 | 194400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240219 | 194300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240219 | 194200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240219 | 194100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240219 | 194000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240219 | 193900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240219 | 193800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240219 | 193700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240219 | 193600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240219 | 193500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240219 | 193400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240219 | 193300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240219 | 193200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240219 | 193100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240219 | 193000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240219 | 192900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240219 | 192800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240219 | 192700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240219 | 192600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240219 | 192500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240219 | 192400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240219 | 192300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240219 | 192200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 93 | 20240219 | 192100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240219 | 192000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240219 | 191900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240219 | 191800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240219 | 191700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240219 | 191600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240219 | 191500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240219 | 191400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240219 | 191300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240219 | 191200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240219 | 191100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240219 | 191000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240219 | 190900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240219 | 190800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240219 | 190700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240219 | 190600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240219 | 190500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240219 | 190400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240219 | 190300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240219 | 190200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240219 | 190100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240219 | 190000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240219 | 185900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240219 | 185800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240219 | 185700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240219 | 185600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240219 | 185500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240219 | 185400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240219 | 185300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240219 | 185200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 123 | 20240219 | 185100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240219 | 185000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240219 | 184900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240219 | 184800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240219 | 184700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240219 | 184600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240219 | 184500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240219 | 184400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240219 | 184300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240219 | 184200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240219 | 184100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240219 | 184000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240219 | 183900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240219 | 183800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240219 | 183700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240219 | 183600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240219 | 183500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240219 | 183400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240219 | 183300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240219 | 183200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240219 | 183100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240219 | 183000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240219 | 182900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240219 | 182800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240219 | 182700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240219 | 182600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240219 | 182500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240219 | 182400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240219 | 182300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240219 | 182200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 153 | 20240219 | 182100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240219 | 182000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240219 | 181900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240219 | 181800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240219 | 181700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240219 | 181600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240219 | 181500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240219 | 181400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240219 | 181300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240219 | 181200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240219 | 181100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240219 | 181000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240219 | 180900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240219 | 180800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240219 | 180700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240219 | 180600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240219 | 180500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240219 | 180400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240219 | 180300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240219 | 180200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240219 | 180100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240219 | 180000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240219 | 175900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240219 | 175800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240219 | 175700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240219 | 175600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240219 | 175500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240219 | 175400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240219 | 175300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240219 | 175200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 183 | 20240219 | 175100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240219 | 175000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240219 | 174900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240219 | 174800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240219 | 174700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240219 | 174600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240219 | 174500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240219 | 174400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240219 | 174300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240219 | 174200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240219 | 174100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240219 | 174000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240219 | 173900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240219 | 173800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240219 | 173700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240219 | 173600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240219 | 173500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240219 | 173400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240219 | 173300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240219 | 173200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20240219 | 173100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20240219 | 173000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20240219 | 172900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20240219 | 172800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20240219 | 172700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20240219 | 172600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20240219 | 172500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20240219 | 172400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20240219 | 172300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20240219 | 172200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 213 | 20240219 | 172100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20240219 | 172000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20240219 | 171900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20240219 | 171800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20240219 | 171700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20240219 | 171600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20240219 | 171500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20240219 | 171400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20240219 | 171300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20240219 | 171200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20240219 | 171100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20240219 | 171000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20240219 | 170900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20240219 | 170800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20240219 | 170700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20240219 | 170600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20240219 | 170500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20240219 | 170400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20240219 | 170300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 232 | 20240219 | 170200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 233 | 20240219 | 170100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 234 | 20240219 | 170000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 235 | 20240219 | 165900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 236 | 20240219 | 165800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 237 | 20240219 | 165700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 238 | 20240219 | 165600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 239 | 20240219 | 165500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 240 | 20240219 | 165400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 241 | 20240219 | 165300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 242 | 20240219 | 165200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 243 | 20240219 | 165100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 244 | 20240219 | 165000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 245 | 20240219 | 164900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 246 | 20240219 | 164800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 247 | 20240219 | 164700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 248 | 20240219 | 164600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 249 | 20240219 | 164500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 250 | 20240219 | 164400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 251 | 20240219 | 164300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 252 | 20240219 | 164200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 253 | 20240219 | 164100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 254 | 20240219 | 164000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 255 | 20240219 | 163900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 256 | 20240219 | 163800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 257 | 20240219 | 163700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 258 | 20240219 | 163600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 259 | 20240219 | 163500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 260 | 20240219 | 163400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 261 | 20240219 | 163300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 262 | 20240219 | 163200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 263 | 20240219 | 163100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 264 | 20240219 | 163000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 265 | 20240219 | 162900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 266 | 20240219 | 162800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 267 | 20240219 | 162700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 268 | 20240219 | 162600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 269 | 20240219 | 162500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 270 | 20240219 | 162400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 271 | 20240219 | 162300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 272 | 20240219 | 162200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 273 | 20240219 | 162100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 274 | 20240219 | 162000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 275 | 20240219 | 161900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 276 | 20240219 | 161800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 277 | 20240219 | 161700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 278 | 20240219 | 161600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 279 | 20240219 | 161500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 280 | 20240219 | 161400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 281 | 20240219 | 161300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 282 | 20240219 | 161200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 283 | 20240219 | 161100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 284 | 20240219 | 161000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 285 | 20240219 | 160900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 286 | 20240219 | 160800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 287 | 20240219 | 160700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 288 | 20240219 | 160600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 289 | 20240219 | 160500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 290 | 20240219 | 160400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 291 | 20240219 | 160300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 292 | 20240219 | 160200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 293 | 20240219 | 160100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 294 | 20240219 | 160000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 295 | 20240219 | 155900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 296 | 20240219 | 155800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 297 | 20240219 | 155700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 298 | 20240219 | 155600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 299 | 20240219 | 155500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 300 | 20240219 | 155400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 301 | 20240219 | 155300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 302 | 20240219 | 155200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 303 | 20240219 | 155100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 304 | 20240219 | 155000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 305 | 20240219 | 154900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 306 | 20240219 | 154800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 307 | 20240219 | 154700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 308 | 20240219 | 154600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 309 | 20240219 | 154500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 310 | 20240219 | 154400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 311 | 20240219 | 154300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 312 | 20240219 | 154200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 313 | 20240219 | 154100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 314 | 20240219 | 154000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 315 | 20240219 | 153900 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 316 | 20240219 | 153800 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 317 | 20240219 | 153700 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 318 | 20240219 | 153600 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 319 | 20240219 | 153500 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 320 | 20240219 | 153400 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 321 | 20240219 | 153300 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 322 | 20240219 | 153200 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 323 | 20240219 | 153100 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 324 | 20240219 | 153000 | 24018027200 | 41200 | 41200 | 41200 | 41200 | 3957 |
| 325 | 20240219 | 152900 | 23854998800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 326 | 20240219 | 152800 | 23854998800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 327 | 20240219 | 152700 | 23854998800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 328 | 20240219 | 152600 | 23854998800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 329 | 20240219 | 152500 | 23854998800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 330 | 20240219 | 152400 | 23854998800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 331 | 20240219 | 152300 | 23854998800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 332 | 20240219 | 152200 | 23854998800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 333 | 20240219 | 152100 | 23854998800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 334 | 20240219 | 152000 | 23854998800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 335 | 20240219 | 151900 | 23854998800 | 41200 | 41000 | 41200 | 40950 | 901 |
| 336 | 20240219 | 151800 | 23817962700 | 41000 | 41150 | 41200 | 40900 | 1967 |
| 337 | 20240219 | 151700 | 23737225550 | 41200 | 41150 | 41200 | 41150 | 860 |
| 338 | 20240219 | 151600 | 23701813700 | 41150 | 41300 | 41300 | 41150 | 758 |
| 339 | 20240219 | 151500 | 23670568550 | 41250 | 41250 | 41300 | 41200 | 1487 |
| 340 | 20240219 | 151400 | 23609196750 | 41300 | 41200 | 41350 | 41150 | 649 |
| 341 | 20240219 | 151300 | 23582409400 | 41050 | 40950 | 41150 | 40850 | 2788 |
| 342 | 20240219 | 151200 | 23468369250 | 40850 | 41050 | 41050 | 40850 | 1794 |
| 343 | 20240219 | 151100 | 23394920950 | 41050 | 41150 | 41150 | 40750 | 4234 |
| 344 | 20240219 | 151000 | 23221267050 | 41150 | 41500 | 41500 | 41100 | 1474 |
| 345 | 20240219 | 150900 | 23160470800 | 41500 | 41800 | 41800 | 41350 | 5670 |
| 346 | 20240219 | 150800 | 22924523700 | 41750 | 41800 | 41850 | 41750 | 1294 |
| 347 | 20240219 | 150700 | 22870406500 | 41750 | 41800 | 41850 | 41750 | 879 |
| 348 | 20240219 | 150600 | 22833664050 | 41800 | 41800 | 41800 | 41750 | 871 |
| 349 | 20240219 | 150500 | 22797269300 | 41800 | 41800 | 41800 | 41750 | 1168 |
| 350 | 20240219 | 150400 | 22748463400 | 41750 | 41800 | 41800 | 41750 | 698 |
| 351 | 20240219 | 150300 | 22719316650 | 41800 | 41800 | 41850 | 41800 | 1362 |
| 352 | 20240219 | 150200 | 22662343300 | 41850 | 41900 | 41900 | 41800 | 965 |
| 353 | 20240219 | 150100 | 22621986600 | 41900 | 41900 | 41950 | 41850 | 635 |
| 354 | 20240219 | 150000 | 22595396200 | 41900 | 41900 | 41950 | 41900 | 2621 |
| 355 | 20240219 | 145900 | 22485524100 | 41900 | 41800 | 41900 | 41750 | 693 |
| 356 | 20240219 | 145800 | 22456530000 | 41800 | 41550 | 41800 | 41500 | 1263 |
| 357 | 20240219 | 145700 | 22403992150 | 41550 | 41550 | 41600 | 41500 | 1559 |
| 358 | 20240219 | 145600 | 22339202250 | 41550 | 41650 | 41650 | 41550 | 1007 |
| 359 | 20240219 | 145500 | 22297322150 | 41650 | 41700 | 41700 | 41650 | 1159 |
| 360 | 20240219 | 145400 | 22249015800 | 41750 | 41850 | 41850 | 41700 | 1642 |
| 361 | 20240219 | 145300 | 22180408950 | 41850 | 41900 | 41950 | 41800 | 1564 |
| 362 | 20240219 | 145200 | 22114906250 | 41950 | 41950 | 42000 | 41900 | 1387 |
| 363 | 20240219 | 145100 | 22056694250 | 42000 | 41950 | 42000 | 41800 | 1987 |
| 364 | 20240219 | 145000 | 21973394600 | 41950 | 41750 | 42000 | 41650 | 2094 |
| 365 | 20240219 | 144900 | 21885783450 | 41650 | 41800 | 41850 | 41550 | 2021 |
| 366 | 20240219 | 144800 | 21801584550 | 41850 | 42100 | 42100 | 41800 | 3795 |
| 367 | 20240219 | 144700 | 21642250950 | 42100 | 42050 | 42100 | 41950 | 3247 |
| 368 | 20240219 | 144600 | 21505757600 | 42050 | 42000 | 42100 | 41950 | 4861 |
| 369 | 20240219 | 144500 | 21301468500 | 42000 | 41800 | 42000 | 41750 | 4845 |
| 370 | 20240219 | 144400 | 21098341000 | 41800 | 41750 | 41800 | 41550 | 4399 |
| 371 | 20240219 | 144300 | 20914558800 | 41750 | 41300 | 41750 | 41300 | 10491 |
| 372 | 20240219 | 144200 | 20478064700 | 41300 | 41250 | 41350 | 41250 | 129 |
| 373 | 20240219 | 144100 | 20472738350 | 41250 | 41150 | 41250 | 41150 | 285 |
| 374 | 20240219 | 144000 | 20460995600 | 41150 | 41200 | 41200 | 41100 | 457 |
| 375 | 20240219 | 143900 | 20442192850 | 41200 | 41200 | 41200 | 41100 | 701 |
| 376 | 20240219 | 143800 | 20413330700 | 41150 | 41150 | 41200 | 41050 | 631 |
| 377 | 20240219 | 143700 | 20387372150 | 41150 | 41350 | 41350 | 41150 | 736 |
| 378 | 20240219 | 143600 | 20357029550 | 41400 | 41450 | 41500 | 41350 | 1043 |
| 379 | 20240219 | 143500 | 20313841700 | 41500 | 41400 | 41500 | 41400 | 238 |
| 380 | 20240219 | 143400 | 20303977800 | 41400 | 41250 | 41400 | 41250 | 548 |
| 381 | 20240219 | 143300 | 20281322350 | 41200 | 41450 | 41450 | 41200 | 265 |
| 382 | 20240219 | 143200 | 20270389550 | 41300 | 41550 | 41550 | 41300 | 1157 |
| 383 | 20240219 | 143100 | 20222436950 | 41550 | 41550 | 41550 | 41500 | 1482 |
| 384 | 20240219 | 143000 | 20160873450 | 41550 | 41500 | 41550 | 41450 | 2693 |
| 385 | 20240219 | 142900 | 20049116850 | 41400 | 41450 | 41450 | 41400 | 1186 |
| 386 | 20240219 | 142800 | 19999973950 | 41450 | 41300 | 41450 | 41300 | 1110 |
| 387 | 20240219 | 142700 | 19954035700 | 41300 | 41200 | 41300 | 41150 | 441 |
| 388 | 20240219 | 142600 | 19935855850 | 41150 | 41100 | 41150 | 41100 | 459 |
| 389 | 20240219 | 142500 | 19916980600 | 41100 | 41100 | 41100 | 41050 | 385 |
| 390 | 20240219 | 142400 | 19901157400 | 41050 | 41000 | 41050 | 41000 | 406 |
| 391 | 20240219 | 142300 | 19884500900 | 41000 | 41100 | 41100 | 41000 | 1147 |
| 392 | 20240219 | 142200 | 19837382550 | 41150 | 41150 | 41150 | 41150 | 311 |
| 393 | 20240219 | 142100 | 19824584900 | 41150 | 41300 | 41300 | 41150 | 502 |
| 394 | 20240219 | 142000 | 19803916150 | 41250 | 41250 | 41300 | 41200 | 1065 |
| 395 | 20240219 | 141900 | 19759963250 | 41300 | 41300 | 41350 | 41250 | 1192 |
| 396 | 20240219 | 141800 | 19710710400 | 41300 | 41200 | 41300 | 41200 | 490 |
| 397 | 20240219 | 141700 | 19690493950 | 41200 | 41200 | 41200 | 41150 | 721 |
| 398 | 20240219 | 141600 | 19660802950 | 41200 | 41100 | 41200 | 41100 | 660 |
| 399 | 20240219 | 141500 | 19633666450 | 41100 | 41100 | 41150 | 41000 | 687 |
| 400 | 20240219 | 141400 | 19605442500 | 41000 | 41050 | 41050 | 40950 | 1481 |
| 401 | 20240219 | 141300 | 19544747650 | 41050 | 41150 | 41150 | 41000 | 256 |
| 402 | 20240219 | 141200 | 19534234050 | 41100 | 41050 | 41150 | 41000 | 639 |
| 403 | 20240219 | 141100 | 19507965950 | 41000 | 40700 | 41000 | 40700 | 457 |
| 404 | 20240219 | 141000 | 19489289950 | 40700 | 40800 | 40800 | 40700 | 468 |
| 405 | 20240219 | 140900 | 19470232200 | 40750 | 40800 | 40800 | 40700 | 852 |
| 406 | 20240219 | 140800 | 19435526250 | 40800 | 40800 | 40800 | 40750 | 506 |
| 407 | 20240219 | 140700 | 19414887200 | 40750 | 40950 | 40950 | 40750 | 1927 |
| 408 | 20240219 | 140600 | 19336134300 | 40950 | 41000 | 41100 | 40900 | 386 |
| 409 | 20240219 | 140500 | 19320319500 | 41000 | 41050 | 41150 | 40900 | 1181 |
| 410 | 20240219 | 140400 | 19271918550 | 41150 | 41200 | 41200 | 41150 | 1162 |
| 411 | 20240219 | 140300 | 19224073050 | 41200 | 41050 | 41200 | 41050 | 931 |
| 412 | 20240219 | 140200 | 19185806000 | 41050 | 41250 | 41250 | 41050 | 1869 |
| 413 | 20240219 | 140100 | 19108934350 | 41250 | 41400 | 41400 | 41250 | 2017 |
| 414 | 20240219 | 140000 | 19025692150 | 41400 | 41500 | 41550 | 41300 | 2017 |
| 415 | 20240219 | 135900 | 18942060650 | 41500 | 41500 | 41600 | 41500 | 2019 |
| 416 | 20240219 | 135800 | 18858213750 | 41550 | 41500 | 41550 | 41450 | 1638 |
| 417 | 20240219 | 135700 | 18790253500 | 41500 | 41400 | 41500 | 41400 | 1589 |
| 418 | 20240219 | 135600 | 18724379150 | 41350 | 41250 | 41400 | 41250 | 1741 |
| 419 | 20240219 | 135500 | 18652440250 | 41250 | 41200 | 41250 | 41150 | 803 |
| 420 | 20240219 | 135400 | 18619355050 | 41250 | 41150 | 41300 | 41100 | 2683 |
| 421 | 20240219 | 135300 | 18508830400 | 41150 | 40850 | 41150 | 40850 | 2301 |
| 422 | 20240219 | 135200 | 18414495950 | 40900 | 41650 | 41700 | 40300 | 8450 |
| 423 | 20240219 | 135100 | 18065289150 | 41650 | 41550 | 41650 | 41450 | 6887 |
| 424 | 20240219 | 135000 | 17778925750 | 41500 | 41300 | 41550 | 41250 | 4884 |
| 425 | 20240219 | 134900 | 17576382900 | 41300 | 41150 | 41600 | 41100 | 12497 |
| 426 | 20240219 | 134800 | 17059160950 | 41200 | 40850 | 41200 | 40750 | 7102 |
| 427 | 20240219 | 134700 | 16767967750 | 40850 | 40700 | 40850 | 40650 | 3527 |
| 428 | 20240219 | 134600 | 16624384400 | 40700 | 40600 | 40700 | 40550 | 1554 |
| 429 | 20240219 | 134500 | 16561242300 | 40600 | 40300 | 40600 | 40300 | 2538 |
| 430 | 20240219 | 134400 | 16458600200 | 40200 | 40250 | 40300 | 40200 | 843 |
| 431 | 20240219 | 134300 | 16424635000 | 40100 | 40250 | 40300 | 40050 | 1366 |
| 432 | 20240219 | 134200 | 16369718350 | 40250 | 40250 | 40300 | 40250 | 559 |
| 433 | 20240219 | 134100 | 16347217600 | 40250 | 40250 | 40300 | 40250 | 820 |
| 434 | 20240219 | 134000 | 16314184400 | 40300 | 40300 | 40300 | 40250 | 8 |
| 435 | 20240219 | 133900 | 16313862050 | 40300 | 40300 | 40350 | 40300 | 400 |
| 436 | 20240219 | 133800 | 16297741500 | 40300 | 40300 | 40400 | 40300 | 889 |
| 437 | 20240219 | 133700 | 16261869650 | 40300 | 40150 | 40350 | 40150 | 3533 |
| 438 | 20240219 | 133600 | 16119815050 | 40150 | 39850 | 40200 | 39800 | 6061 |
| 439 | 20240219 | 133500 | 15877029100 | 39850 | 39800 | 39850 | 39800 | 34 |
| 440 | 20240219 | 133400 | 15875675050 | 39800 | 39800 | 39850 | 39750 | 215 |
| 441 | 20240219 | 133300 | 15867117700 | 39850 | 39850 | 39850 | 39850 | 216 |
| 442 | 20240219 | 133200 | 15858510100 | 39900 | 39850 | 39900 | 39850 | 155 |
| 443 | 20240219 | 133100 | 15852333150 | 39850 | 39800 | 39850 | 39800 | 391 |
| 444 | 20240219 | 133000 | 15836767450 | 39800 | 39850 | 39850 | 39800 | 268 |
| 445 | 20240219 | 132900 | 15826100450 | 39850 | 39850 | 39850 | 39850 | 48 |
| 446 | 20240219 | 132800 | 15824187650 | 39850 | 39850 | 39850 | 39850 | 12 |
| 447 | 20240219 | 132700 | 15823709450 | 39900 | 39750 | 39900 | 39750 | 245 |
| 448 | 20240219 | 132600 | 15813969950 | 39750 | 39900 | 39900 | 39750 | 578 |
| 449 | 20240219 | 132500 | 15790970050 | 39900 | 39800 | 39900 | 39800 | 43 |
| 450 | 20240219 | 132400 | 15789255550 | 39900 | 39800 | 39900 | 39750 | 80 |
| 451 | 20240219 | 132300 | 15786064700 | 39750 | 39800 | 39800 | 39750 | 57 |
| 452 | 20240219 | 132200 | 15783798300 | 39800 | 39850 | 39850 | 39800 | 211 |
| 453 | 20240219 | 132100 | 15775400250 | 39800 | 39800 | 39800 | 39800 | 383 |
| 454 | 20240219 | 132000 | 15760156850 | 39800 | 39800 | 39800 | 39750 | 121 |
| 455 | 20240219 | 131900 | 15755342050 | 39800 | 39800 | 39800 | 39750 | 135 |
| 456 | 20240219 | 131800 | 15749974600 | 39800 | 39850 | 39850 | 39800 | 515 |
| 457 | 20240219 | 131700 | 15729470950 | 39850 | 39850 | 39850 | 39800 | 235 |
| 458 | 20240219 | 131600 | 15720107150 | 39850 | 39850 | 39850 | 39800 | 158 |
| 459 | 20240219 | 131500 | 15713813700 | 39850 | 39850 | 39850 | 39850 | 194 |
| 460 | 20240219 | 131400 | 15706082800 | 39900 | 39900 | 39900 | 39900 | 37 |
| 461 | 20240219 | 131300 | 15704606500 | 39850 | 39950 | 39950 | 39850 | 327 |
| 462 | 20240219 | 131200 | 15691561000 | 39950 | 39950 | 39950 | 39950 | 63 |
| 463 | 20240219 | 131100 | 15689044150 | 39950 | 39900 | 39950 | 39900 | 50 |
| 464 | 20240219 | 131000 | 15687048900 | 39900 | 39900 | 39900 | 39900 | 877 |
| 465 | 20240219 | 130900 | 15652056600 | 39900 | 39900 | 39900 | 39850 | 750 |
| 466 | 20240219 | 130800 | 15622137900 | 39900 | 39950 | 39950 | 39900 | 410 |
| 467 | 20240219 | 130700 | 15605760350 | 39950 | 39950 | 39950 | 39900 | 375 |
| 468 | 20240219 | 130600 | 15590792300 | 39850 | 39900 | 39900 | 39850 | 54 |
| 469 | 20240219 | 130500 | 15588637950 | 39900 | 39900 | 39900 | 39900 | 63 |
| 470 | 20240219 | 130400 | 15586124250 | 39900 | 39900 | 39900 | 39900 | 15 |
| 471 | 20240219 | 130300 | 15585525750 | 39900 | 39950 | 39950 | 39900 | 247 |
| 472 | 20240219 | 130200 | 15575658250 | 39950 | 39950 | 39950 | 39950 | 74 |
| 473 | 20240219 | 130100 | 15572701950 | 39950 | 39950 | 39950 | 39900 | 80 |
| 474 | 20240219 | 130000 | 15569506300 | 39950 | 39850 | 39950 | 39850 | 128 |
| 475 | 20240219 | 125900 | 15564403500 | 39850 | 39900 | 39900 | 39850 | 138 |
| 476 | 20240219 | 125800 | 15558903300 | 39900 | 39950 | 39950 | 39900 | 191 |
| 477 | 20240219 | 125700 | 15551282200 | 39950 | 40000 | 40000 | 39950 | 495 |
| 478 | 20240219 | 125600 | 15531486000 | 40000 | 40000 | 40000 | 40000 | 4 |
| 479 | 20240219 | 125500 | 15531326000 | 40000 | 40000 | 40000 | 40000 | 214 |
| 480 | 20240219 | 125400 | 15522766000 | 40000 | 39950 | 40050 | 39950 | 119 |
| 481 | 20240219 | 125300 | 15518005100 | 39950 | 40000 | 40050 | 39950 | 99 |
| 482 | 20240219 | 125200 | 15514046650 | 39950 | 39950 | 39950 | 39950 | 246 |
| 483 | 20240219 | 125100 | 15504218950 | 39950 | 39950 | 39950 | 39950 | 331 |
| 484 | 20240219 | 125000 | 15490995500 | 40050 | 40000 | 40050 | 40000 | 124 |
| 485 | 20240219 | 124900 | 15486034000 | 40000 | 40000 | 40050 | 40000 | 246 |
| 486 | 20240219 | 124800 | 15476193200 | 40000 | 40000 | 40000 | 40000 | 98 |
| 487 | 20240219 | 124700 | 15472273200 | 39950 | 39950 | 39950 | 39950 | 80 |
| 488 | 20240219 | 124600 | 15469077200 | 39950 | 39950 | 39950 | 39950 | 101 |
| 489 | 20240219 | 124500 | 15465042250 | 39950 | 40000 | 40000 | 39950 | 19 |
| 490 | 20240219 | 124400 | 15464282850 | 39950 | 39900 | 39950 | 39900 | 120 |
| 491 | 20240219 | 124300 | 15459492650 | 39950 | 39950 | 39950 | 39900 | 163 |
| 492 | 20240219 | 124200 | 15452981000 | 39950 | 39850 | 39950 | 39700 | 2305 |
| 493 | 20240219 | 124100 | 15361407950 | 39800 | 39850 | 39850 | 39750 | 479 |
| 494 | 20240219 | 124000 | 15342345100 | 39850 | 39850 | 39850 | 39800 | 208 |
| 495 | 20240219 | 123900 | 15334057800 | 39800 | 39900 | 39900 | 39800 | 253 |
| 496 | 20240219 | 123800 | 15323970700 | 39900 | 39850 | 39900 | 39750 | 743 |
| 497 | 20240219 | 123700 | 15294375050 | 39850 | 39850 | 39850 | 39750 | 1439 |
| 498 | 20240219 | 123600 | 15237091850 | 39850 | 39900 | 39900 | 39850 | 469 |
| 499 | 20240219 | 123500 | 15218393800 | 39900 | 40000 | 40000 | 39900 | 1261 |
| 500 | 20240219 | 123400 | 15168078300 | 40000 | 39950 | 40000 | 39950 | 183 |
| 501 | 20240219 | 123300 | 15160767400 | 39950 | 40000 | 40000 | 39950 | 196 |
| 502 | 20240219 | 123200 | 15152927600 | 40000 | 40000 | 40000 | 40000 | 3 |
| 503 | 20240219 | 123100 | 15152807600 | 40050 | 40000 | 40050 | 40000 | 34 |
| 504 | 20240219 | 123000 | 15151447200 | 40050 | 40000 | 40050 | 40000 | 16 |
| 505 | 20240219 | 122900 | 15150806600 | 40000 | 40000 | 40050 | 40000 | 201 |
| 506 | 20240219 | 122800 | 15142766550 | 40000 | 40000 | 40000 | 39950 | 184 |
| 507 | 20240219 | 122700 | 15135407700 | 40000 | 39950 | 40000 | 39950 | 284 |
| 508 | 20240219 | 122600 | 15124052500 | 39950 | 40050 | 40050 | 39900 | 1203 |
| 509 | 20240219 | 122500 | 15075956500 | 40050 | 40050 | 40050 | 40000 | 682 |
| 510 | 20240219 | 122400 | 15048673650 | 40050 | 40100 | 40100 | 40050 | 26 |
| 511 | 20240219 | 122300 | 15047631850 | 40050 | 40150 | 40150 | 40050 | 141 |
| 512 | 20240219 | 122200 | 15041977500 | 40150 | 40150 | 40150 | 40150 | 30 |
| 513 | 20240219 | 122100 | 15040773000 | 40150 | 40150 | 40150 | 40050 | 477 |
| 514 | 20240219 | 122000 | 15021660900 | 40150 | 40150 | 40150 | 40050 | 90 |
| 515 | 20240219 | 121900 | 15018053950 | 40200 | 40150 | 40200 | 40150 | 44 |
| 516 | 20240219 | 121800 | 15016287250 | 40150 | 40150 | 40150 | 40050 | 254 |
| 517 | 20240219 | 121700 | 15006103050 | 40150 | 40150 | 40150 | 40150 | 147 |
| 518 | 20240219 | 121600 | 15000201000 | 40150 | 40200 | 40200 | 40150 | 608 |
| 519 | 20240219 | 121500 | 14975763500 | 40200 | 40100 | 40200 | 40100 | 1254 |
| 520 | 20240219 | 121400 | 14925417600 | 40100 | 40050 | 40100 | 40050 | 238 |
| 521 | 20240219 | 121300 | 14915876500 | 40050 | 40000 | 40050 | 39950 | 365 |
| 522 | 20240219 | 121200 | 14901276900 | 40000 | 40000 | 40000 | 39950 | 164 |
| 523 | 20240219 | 121100 | 14894721650 | 40000 | 40000 | 40000 | 40000 | 263 |
| 524 | 20240219 | 121000 | 14884201650 | 40000 | 40000 | 40050 | 40000 | 34 |
| 525 | 20240219 | 120900 | 14882841350 | 40050 | 40050 | 40050 | 40000 | 68 |
| 526 | 20240219 | 120800 | 14880118000 | 40050 | 40050 | 40050 | 40050 | 7 |
| 527 | 20240219 | 120700 | 14879837650 | 40050 | 40050 | 40050 | 40050 | 33 |
| 528 | 20240219 | 120600 | 14878516000 | 40050 | 40100 | 40100 | 40050 | 12 |
| 529 | 20240219 | 120500 | 14878034900 | 40050 | 40050 | 40050 | 40050 | 26 |
| 530 | 20240219 | 120400 | 14876993600 | 40050 | 40000 | 40050 | 39950 | 480 |
| 531 | 20240219 | 120300 | 14857813400 | 40000 | 40000 | 40000 | 40000 | 442 |
| 532 | 20240219 | 120200 | 14840133400 | 40050 | 40050 | 40050 | 40050 | 35 |
| 533 | 20240219 | 120100 | 14838731650 | 40050 | 40100 | 40100 | 40050 | 169 |
| 534 | 20240219 | 120000 | 14831961050 | 40100 | 40100 | 40100 | 40050 | 83 |
| 535 | 20240219 | 115900 | 14828635300 | 40150 | 40100 | 40150 | 40100 | 17 |
| 536 | 20240219 | 115800 | 14827953250 | 40050 | 40100 | 40100 | 40050 | 126 |
| 537 | 20240219 | 115700 | 14822900850 | 40100 | 40050 | 40100 | 40050 | 279 |
| 538 | 20240219 | 115600 | 14811724100 | 40050 | 40050 | 40050 | 40000 | 114 |
| 539 | 20240219 | 115500 | 14807158900 | 40050 | 40000 | 40050 | 40000 | 75 |
| 540 | 20240219 | 115400 | 14804155450 | 40000 | 40000 | 40050 | 40000 | 128 |
| 541 | 20240219 | 115300 | 14799034450 | 40000 | 39900 | 40000 | 39900 | 470 |
| 542 | 20240219 | 115200 | 14780237200 | 39900 | 39900 | 39900 | 39900 | 79 |
| 543 | 20240219 | 115100 | 14777085100 | 39950 | 39950 | 39950 | 39900 | 125 |
| 544 | 20240219 | 115000 | 14772093600 | 39950 | 40000 | 40000 | 39950 | 238 |
| 545 | 20240219 | 114900 | 14762583700 | 39950 | 39850 | 39950 | 39850 | 47 |
| 546 | 20240219 | 114800 | 14760706600 | 39850 | 39850 | 39850 | 39850 | 117 |
| 547 | 20240219 | 114700 | 14756044150 | 39850 | 39850 | 39850 | 39800 | 506 |
| 548 | 20240219 | 114600 | 14735884750 | 39850 | 39850 | 39950 | 39850 | 1075 |
| 549 | 20240219 | 114500 | 14693045900 | 39850 | 39950 | 39950 | 39850 | 498 |
| 550 | 20240219 | 114400 | 14673176800 | 39950 | 40000 | 40000 | 39950 | 1299 |
| 551 | 20240219 | 114300 | 14621256550 | 39950 | 40000 | 40000 | 39950 | 184 |
| 552 | 20240219 | 114200 | 14613898150 | 39900 | 39900 | 39900 | 39900 | 100 |
| 553 | 20240219 | 114100 | 14609908150 | 39900 | 39900 | 40000 | 39900 | 100 |
| 554 | 20240219 | 114000 | 14605915250 | 39950 | 40000 | 40000 | 39950 | 108 |
| 555 | 20240219 | 113900 | 14601600600 | 40000 | 40000 | 40000 | 39950 | 184 |
| 556 | 20240219 | 113800 | 14594240700 | 40000 | 40000 | 40050 | 39950 | 589 |
| 557 | 20240219 | 113700 | 14570666150 | 39950 | 39950 | 39950 | 39950 | 50 |
| 558 | 20240219 | 113600 | 14568668650 | 39900 | 40050 | 40050 | 39900 | 113 |
| 559 | 20240219 | 113500 | 14564147050 | 40050 | 39950 | 40050 | 39800 | 611 |
| 560 | 20240219 | 113400 | 14539777750 | 40000 | 40000 | 40050 | 40000 | 355 |
| 561 | 20240219 | 113300 | 14525576150 | 40000 | 40100 | 40100 | 40000 | 609 |
| 562 | 20240219 | 113200 | 14501186600 | 40100 | 40200 | 40200 | 40100 | 49 |
| 563 | 20240219 | 113100 | 14499221600 | 40200 | 40200 | 40200 | 40200 | 147 |
| 564 | 20240219 | 113000 | 14493312200 | 40200 | 40050 | 40200 | 40000 | 105 |
| 565 | 20240219 | 112900 | 14489095550 | 40000 | 39950 | 40050 | 39950 | 483 |
| 566 | 20240219 | 112800 | 14469770650 | 39950 | 39900 | 39950 | 39850 | 406 |
| 567 | 20240219 | 112700 | 14453590850 | 39900 | 40050 | 40050 | 39850 | 907 |
| 568 | 20240219 | 112600 | 14417348100 | 40050 | 40100 | 40100 | 40050 | 287 |
| 569 | 20240219 | 112500 | 14405849050 | 40100 | 40200 | 40200 | 40100 | 271 |
| 570 | 20240219 | 112400 | 14394971900 | 40200 | 40100 | 40200 | 40100 | 187 |
| 571 | 20240219 | 112300 | 14387457950 | 40050 | 40200 | 40200 | 40050 | 716 |
| 572 | 20240219 | 112200 | 14358766000 | 40200 | 40150 | 40200 | 40000 | 1328 |
| 573 | 20240219 | 112100 | 14305535800 | 40150 | 40250 | 40250 | 40100 | 761 |
| 574 | 20240219 | 112000 | 14274929700 | 40300 | 40450 | 40500 | 40300 | 2090 |
| 575 | 20240219 | 111900 | 14190672800 | 40450 | 40500 | 40550 | 40450 | 1673 |
| 576 | 20240219 | 111800 | 14122895650 | 40500 | 40400 | 40500 | 40350 | 1864 |
| 577 | 20240219 | 111700 | 14047442900 | 40350 | 40350 | 40450 | 40300 | 796 |
| 578 | 20240219 | 111600 | 14015303100 | 40400 | 40300 | 40400 | 40300 | 845 |
| 579 | 20240219 | 111500 | 13981240250 | 40300 | 40000 | 40300 | 40000 | 2311 |
| 580 | 20240219 | 111400 | 13888466450 | 40050 | 40000 | 40050 | 40000 | 518 |
| 581 | 20240219 | 111300 | 13867726600 | 40000 | 40050 | 40050 | 40000 | 456 |
| 582 | 20240219 | 111200 | 13849474400 | 40000 | 40000 | 40050 | 39950 | 564 |
| 583 | 20240219 | 111100 | 13826918300 | 39950 | 39850 | 40000 | 39800 | 506 |
| 584 | 20240219 | 111000 | 13806729750 | 39800 | 39700 | 39850 | 39650 | 531 |
| 585 | 20240219 | 110900 | 13785610400 | 39650 | 39650 | 39650 | 39550 | 303 |
| 586 | 20240219 | 110800 | 13773597000 | 39650 | 39500 | 39650 | 39500 | 5101 |
| 587 | 20240219 | 110700 | 13572039300 | 39500 | 39600 | 39600 | 39500 | 1274 |
| 588 | 20240219 | 110600 | 13521695900 | 39600 | 39600 | 39650 | 39550 | 842 |
| 589 | 20240219 | 110500 | 13488355100 | 39600 | 39650 | 39650 | 39600 | 701 |
| 590 | 20240219 | 110400 | 13460593750 | 39650 | 39650 | 39700 | 39550 | 3121 |
| 591 | 20240219 | 110300 | 13337008550 | 39700 | 39700 | 39700 | 39650 | 236 |
| 592 | 20240219 | 110200 | 13327647650 | 39700 | 39650 | 39700 | 39650 | 651 |
| 593 | 20240219 | 110100 | 13301833500 | 39650 | 39650 | 39700 | 39650 | 131 |
| 594 | 20240219 | 110000 | 13296635450 | 39700 | 39750 | 39750 | 39650 | 689 |
| 595 | 20240219 | 105900 | 13269310450 | 39700 | 39750 | 39750 | 39700 | 427 |
| 596 | 20240219 | 105800 | 13252356850 | 39700 | 39700 | 39750 | 39700 | 429 |
| 597 | 20240219 | 105700 | 13235322050 | 39700 | 39800 | 39800 | 39700 | 178 |
| 598 | 20240219 | 105600 | 13228250700 | 39700 | 39700 | 39800 | 39650 | 260 |
| 599 | 20240219 | 105500 | 13217930700 | 39700 | 39700 | 39800 | 39700 | 297 |
| 600 | 20240219 | 105400 | 13206130250 | 39700 | 39650 | 39700 | 39650 | 1453 |
| 601 | 20240219 | 105300 | 13148465150 | 39700 | 39700 | 39700 | 39650 | 270 |
| 602 | 20240219 | 105200 | 13137748900 | 39700 | 39700 | 39700 | 39650 | 254 |
| 603 | 20240219 | 105100 | 13127674400 | 39650 | 39650 | 39700 | 39650 | 349 |
| 604 | 20240219 | 105000 | 13113836400 | 39700 | 39700 | 39750 | 39650 | 123 |
| 605 | 20240219 | 104900 | 13108954000 | 39750 | 39750 | 39800 | 39700 | 434 |
| 606 | 20240219 | 104800 | 13091713150 | 39750 | 39750 | 39800 | 39750 | 353 |
| 607 | 20240219 | 104700 | 13077680650 | 39800 | 39800 | 39850 | 39800 | 551 |
| 608 | 20240219 | 104600 | 13055750550 | 39800 | 39850 | 39850 | 39800 | 267 |
| 609 | 20240219 | 104500 | 13045123150 | 39850 | 39850 | 39850 | 39850 | 32 |
| 610 | 20240219 | 104400 | 13043847950 | 39850 | 39850 | 39900 | 39800 | 338 |
| 611 | 20240219 | 104300 | 13030392050 | 39800 | 39800 | 39850 | 39800 | 226 |
| 612 | 20240219 | 104200 | 13021397200 | 39800 | 39800 | 39900 | 39800 | 407 |
| 613 | 20240219 | 104100 | 13005194500 | 39800 | 39900 | 39900 | 39800 | 246 |
| 614 | 20240219 | 104000 | 12995391350 | 39900 | 39800 | 39900 | 39800 | 270 |
| 615 | 20240219 | 103900 | 12984620800 | 39850 | 39800 | 39850 | 39800 | 520 |
| 616 | 20240219 | 103800 | 12963923000 | 39800 | 39750 | 39850 | 39750 | 273 |
| 617 | 20240219 | 103700 | 12953065200 | 39750 | 39650 | 39750 | 39650 | 948 |
| 618 | 20240219 | 103600 | 12915410550 | 39650 | 39700 | 39750 | 39650 | 294 |
| 619 | 20240219 | 103500 | 12903746350 | 39750 | 39700 | 39750 | 39650 | 704 |
| 620 | 20240219 | 103400 | 12875788550 | 39750 | 39700 | 39800 | 39650 | 580 |
| 621 | 20240219 | 103300 | 12852766150 | 39650 | 39700 | 39800 | 39650 | 1549 |
| 622 | 20240219 | 103200 | 12791226050 | 39750 | 39900 | 39900 | 39650 | 3626 |
| 623 | 20240219 | 103100 | 12647081300 | 39900 | 39850 | 39900 | 39850 | 254 |
| 624 | 20240219 | 103000 | 12636957850 | 39900 | 40000 | 40000 | 39900 | 441 |
| 625 | 20240219 | 102900 | 12619360350 | 40000 | 40000 | 40000 | 39950 | 196 |
| 626 | 20240219 | 102800 | 12611523300 | 39900 | 40000 | 40000 | 39900 | 371 |
| 627 | 20240219 | 102700 | 12596704950 | 40000 | 40000 | 40000 | 40000 | 27 |
| 628 | 20240219 | 102600 | 12595624950 | 39950 | 40050 | 40050 | 39950 | 476 |
| 629 | 20240219 | 102500 | 12576590050 | 40050 | 40000 | 40050 | 40000 | 575 |
| 630 | 20240219 | 102400 | 12553586850 | 40050 | 40050 | 40100 | 40050 | 682 |
| 631 | 20240219 | 102300 | 12526272000 | 40050 | 39950 | 40100 | 39950 | 783 |
| 632 | 20240219 | 102200 | 12494950350 | 39900 | 39850 | 39900 | 39750 | 2933 |
| 633 | 20240219 | 102100 | 12378168800 | 39850 | 39800 | 39900 | 39800 | 293 |
| 634 | 20240219 | 102000 | 12366492600 | 39800 | 39750 | 39850 | 39750 | 331 |
| 635 | 20240219 | 101900 | 12353319900 | 39750 | 39750 | 39800 | 39700 | 411 |
| 636 | 20240219 | 101800 | 12336982450 | 39750 | 39700 | 39800 | 39700 | 736 |
| 637 | 20240219 | 101700 | 12307737700 | 39700 | 39800 | 39800 | 39700 | 587 |
| 638 | 20240219 | 101600 | 12284393350 | 39900 | 39900 | 39900 | 39700 | 2050 |
| 639 | 20240219 | 101500 | 12202845200 | 39850 | 39900 | 39900 | 39850 | 296 |
| 640 | 20240219 | 101400 | 12191038600 | 39900 | 39900 | 39950 | 39800 | 564 |
| 641 | 20240219 | 101300 | 12168563750 | 39900 | 39650 | 39900 | 39650 | 2190 |
| 642 | 20240219 | 101200 | 12081565850 | 39650 | 39750 | 39750 | 39650 | 1843 |
| 643 | 20240219 | 101100 | 12008448950 | 39750 | 39800 | 39900 | 39700 | 3345 |
| 644 | 20240219 | 101000 | 11875397000 | 39850 | 39900 | 39900 | 39750 | 1256 |
| 645 | 20240219 | 100900 | 11825412550 | 39900 | 39950 | 39950 | 39850 | 605 |
| 646 | 20240219 | 100800 | 11801272800 | 39950 | 40000 | 40000 | 39900 | 326 |
| 647 | 20240219 | 100700 | 11788250150 | 40000 | 39850 | 40000 | 39850 | 285 |
| 648 | 20240219 | 100600 | 11776864600 | 39850 | 39900 | 39950 | 39800 | 444 |
| 649 | 20240219 | 100500 | 11759180450 | 39800 | 39950 | 40000 | 39800 | 2322 |
| 650 | 20240219 | 100400 | 11666582150 | 39950 | 39950 | 40000 | 39900 | 951 |
| 651 | 20240219 | 100300 | 11628595150 | 39950 | 40000 | 40000 | 39950 | 1852 |
| 652 | 20240219 | 100200 | 11554593500 | 40050 | 40050 | 40050 | 40000 | 394 |
| 653 | 20240219 | 100100 | 11538829250 | 40000 | 40200 | 40200 | 40000 | 1291 |
| 654 | 20240219 | 100000 | 11487103950 | 40200 | 40300 | 40300 | 40200 | 349 |
| 655 | 20240219 | 095900 | 11473072050 | 40150 | 40250 | 40300 | 40150 | 152 |
| 656 | 20240219 | 095800 | 11466959650 | 40150 | 40250 | 40250 | 40100 | 416 |
| 657 | 20240219 | 095700 | 11450260050 | 40200 | 40400 | 40400 | 40150 | 278 |
| 658 | 20240219 | 095600 | 11439071750 | 40350 | 40350 | 40400 | 40350 | 205 |
| 659 | 20240219 | 095500 | 11430791650 | 40350 | 40400 | 40400 | 40000 | 1189 |
| 660 | 20240219 | 095400 | 11383111350 | 40400 | 40400 | 40500 | 40100 | 351 |
| 661 | 20240219 | 095300 | 11368931250 | 40500 | 40500 | 40500 | 40000 | 1418 |
| 662 | 20240219 | 095200 | 11311903250 | 40550 | 40300 | 40550 | 40100 | 990 |
| 663 | 20240219 | 095100 | 11271881150 | 40250 | 40100 | 40250 | 40100 | 1392 |
| 664 | 20240219 | 095000 | 11215967600 | 40100 | 40150 | 40150 | 40000 | 759 |
| 665 | 20240219 | 094900 | 11185557900 | 40150 | 40250 | 40250 | 40100 | 154 |
| 666 | 20240219 | 094800 | 11179367050 | 40250 | 40100 | 40250 | 40100 | 335 |
| 667 | 20240219 | 094700 | 11165908200 | 40100 | 40050 | 40200 | 40050 | 919 |
| 668 | 20240219 | 094600 | 11129066700 | 40050 | 40000 | 40050 | 39950 | 904 |
| 669 | 20240219 | 094500 | 11092909550 | 40000 | 40200 | 40200 | 40000 | 2120 |
| 670 | 20240219 | 094400 | 11008074500 | 40200 | 39950 | 40200 | 39950 | 625 |
| 671 | 20240219 | 094300 | 10983017900 | 39950 | 40100 | 40100 | 39950 | 791 |
| 672 | 20240219 | 094200 | 10951357300 | 39900 | 40200 | 40250 | 39900 | 960 |
| 673 | 20240219 | 094100 | 10912859350 | 40250 | 40150 | 40250 | 40150 | 972 |
| 674 | 20240219 | 094000 | 10873810050 | 40150 | 40300 | 40350 | 40100 | 948 |
| 675 | 20240219 | 093900 | 10835736500 | 40350 | 39800 | 40400 | 39800 | 803 |
| 676 | 20240219 | 093800 | 10803533650 | 40100 | 39800 | 40100 | 39700 | 4382 |
| 677 | 20240219 | 093700 | 10629076650 | 39800 | 39950 | 39950 | 39800 | 2118 |
| 678 | 20240219 | 093600 | 10544678550 | 39950 | 40050 | 40050 | 39950 | 1308 |
| 679 | 20240219 | 093500 | 10492371200 | 40050 | 40200 | 40200 | 40050 | 1972 |
| 680 | 20240219 | 093400 | 10413219400 | 40200 | 40100 | 40250 | 40100 | 1530 |
| 681 | 20240219 | 093300 | 10351741350 | 40100 | 40100 | 40150 | 40000 | 918 |
| 682 | 20240219 | 093200 | 10314969150 | 40100 | 39900 | 40100 | 39900 | 1702 |
| 683 | 20240219 | 093100 | 10247003050 | 39950 | 39750 | 40000 | 39750 | 1488 |
| 684 | 20240219 | 093000 | 10187718050 | 39800 | 40200 | 40200 | 39600 | 5970 |
| 685 | 20240219 | 092900 | 9949576350 | 40200 | 40450 | 40450 | 40200 | 4085 |
| 686 | 20240219 | 092800 | 9785049350 | 40350 | 40400 | 40600 | 40250 | 5315 |
| 687 | 20240219 | 092700 | 9570459650 | 40400 | 41650 | 41700 | 40200 | 8676 |
| 688 | 20240219 | 092600 | 9214880150 | 41700 | 41500 | 41700 | 41450 | 8325 |
| 689 | 20240219 | 092500 | 8868609700 | 41500 | 41050 | 41500 | 41050 | 6844 |
| 690 | 20240219 | 092400 | 8585871550 | 41100 | 40800 | 41100 | 40800 | 3526 |
| 691 | 20240219 | 092300 | 8441361450 | 40800 | 40800 | 40900 | 40700 | 5288 |
| 692 | 20240219 | 092200 | 8225678300 | 40750 | 40750 | 40850 | 40200 | 2959 |
| 693 | 20240219 | 092100 | 8105346300 | 40750 | 40500 | 40950 | 40500 | 5403 |
| 694 | 20240219 | 092000 | 7885038000 | 40500 | 40050 | 40600 | 40050 | 4537 |
| 695 | 20240219 | 091900 | 7702637800 | 40050 | 39850 | 40150 | 39650 | 5874 |
| 696 | 20240219 | 091800 | 7468111500 | 39900 | 39700 | 40050 | 39650 | 4900 |
| 697 | 20240219 | 091700 | 7273101750 | 39700 | 40100 | 40100 | 39550 | 8474 |
| 698 | 20240219 | 091600 | 6936208750 | 40050 | 39850 | 40150 | 39750 | 7970 |
| 699 | 20240219 | 091500 | 6617935600 | 39850 | 39500 | 39850 | 39450 | 3966 |
| 700 | 20240219 | 091400 | 6460441500 | 39500 | 39300 | 39550 | 39300 | 4523 |
| 701 | 20240219 | 091300 | 6282346350 | 39300 | 39150 | 39350 | 39100 | 5177 |
| 702 | 20240219 | 091200 | 6079444200 | 39150 | 39150 | 39250 | 39050 | 5045 |
| 703 | 20240219 | 091100 | 5881984550 | 39150 | 38950 | 39250 | 38900 | 7980 |
| 704 | 20240219 | 091000 | 5570068000 | 39100 | 38550 | 39200 | 38450 | 6469 |
| 705 | 20240219 | 090900 | 5319481750 | 38500 | 38500 | 38650 | 38400 | 11362 |
| 706 | 20240219 | 090800 | 4881790000 | 38400 | 38150 | 38550 | 38100 | 4469 |
| 707 | 20240219 | 090700 | 4710569000 | 38150 | 37950 | 38150 | 37850 | 6103 |
| 708 | 20240219 | 090600 | 4478859550 | 37950 | 37950 | 38050 | 37800 | 11384 |
| 709 | 20240219 | 090500 | 4046918450 | 37900 | 37850 | 37950 | 37750 | 9992 |
| 710 | 20240219 | 090400 | 3669108350 | 37850 | 37700 | 37850 | 37350 | 18931 |
| 711 | 20240219 | 090300 | 2958317150 | 37650 | 38700 | 38750 | 37550 | 30461 |
| 712 | 20240219 | 090200 | 1801437950 | 38850 | 39250 | 39250 | 38600 | 14257 |
| 713 | 20240219 | 090100 | 1245683750 | 39250 | 39600 | 39600 | 38950 | 11550 |
| 714 | 20240219 | 090000 | 793845250 | 39600 | 40050 | 40400 | 39600 | 19841 |