40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 212100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 3 | 20240219 | 212000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20240219 | 211900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20240219 | 211800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20240219 | 211700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20240219 | 211600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20240219 | 211500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20240219 | 211400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20240219 | 211300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20240219 | 211200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20240219 | 211100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20240219 | 211000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20240219 | 210900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20240219 | 210800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20240219 | 210700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20240219 | 210600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20240219 | 210500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20240219 | 210400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20240219 | 210300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20240219 | 210200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20240219 | 210100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20240219 | 210000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20240219 | 205900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20240219 | 205800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20240219 | 205700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20240219 | 205600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20240219 | 205500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20240219 | 205400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20240219 | 205300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20240219 | 205200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20240219 | 205100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 33 | 20240219 | 205000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20240219 | 204900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20240219 | 204800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20240219 | 204700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20240219 | 204600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20240219 | 204500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20240219 | 204400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20240219 | 204300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20240219 | 204200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20240219 | 204100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20240219 | 204000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20240219 | 203900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20240219 | 203800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20240219 | 203700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20240219 | 203600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20240219 | 203500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20240219 | 203400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20240219 | 203300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20240219 | 203200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20240219 | 203100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20240219 | 203000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20240219 | 202900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20240219 | 202800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20240219 | 202700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20240219 | 202600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20240219 | 202500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20240219 | 202400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20240219 | 202300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20240219 | 202200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20240219 | 202100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 63 | 20240219 | 202000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20240219 | 201900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20240219 | 201800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20240219 | 201700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20240219 | 201600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20240219 | 201500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20240219 | 201400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20240219 | 201300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20240219 | 201200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20240219 | 201100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20240219 | 201000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20240219 | 200900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20240219 | 200800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20240219 | 200700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20240219 | 200600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20240219 | 200500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20240219 | 200400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20240219 | 200300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20240219 | 200200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20240219 | 200100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20240219 | 200000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20240219 | 195900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20240219 | 195800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20240219 | 195700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20240219 | 195600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20240219 | 195500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20240219 | 195400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20240219 | 195300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20240219 | 195200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20240219 | 195100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 93 | 20240219 | 195000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20240219 | 194900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20240219 | 194800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20240219 | 194700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20240219 | 194600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20240219 | 194500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20240219 | 194400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20240219 | 194300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20240219 | 194200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20240219 | 194100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20240219 | 194000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20240219 | 193900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20240219 | 193800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20240219 | 193700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20240219 | 193600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20240219 | 193500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20240219 | 193400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20240219 | 193300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20240219 | 193200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20240219 | 193100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20240219 | 193000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20240219 | 192900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20240219 | 192800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20240219 | 192700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20240219 | 192600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20240219 | 192500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20240219 | 192400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20240219 | 192300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20240219 | 192200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20240219 | 192100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 123 | 20240219 | 192000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20240219 | 191900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20240219 | 191800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20240219 | 191700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20240219 | 191600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20240219 | 191500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20240219 | 191400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20240219 | 191300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20240219 | 191200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20240219 | 191100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20240219 | 191000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20240219 | 190900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20240219 | 190800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20240219 | 190700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20240219 | 190600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20240219 | 190500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20240219 | 190400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20240219 | 190300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20240219 | 190200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20240219 | 190100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20240219 | 190000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20240219 | 185900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20240219 | 185800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20240219 | 185700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20240219 | 185600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20240219 | 185500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20240219 | 185400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20240219 | 185300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20240219 | 185200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20240219 | 185100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 153 | 20240219 | 185000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20240219 | 184900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20240219 | 184800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20240219 | 184700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20240219 | 184600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20240219 | 184500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20240219 | 184400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20240219 | 184300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20240219 | 184200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20240219 | 184100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20240219 | 184000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20240219 | 183900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20240219 | 183800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20240219 | 183700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20240219 | 183600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20240219 | 183500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20240219 | 183400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20240219 | 183300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20240219 | 183200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20240219 | 183100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20240219 | 183000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20240219 | 182900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20240219 | 182800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20240219 | 182700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20240219 | 182600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20240219 | 182500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20240219 | 182400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20240219 | 182300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20240219 | 182200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20240219 | 182100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 183 | 20240219 | 182000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20240219 | 181900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20240219 | 181800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20240219 | 181700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20240219 | 181600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20240219 | 181500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20240219 | 181400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20240219 | 181300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20240219 | 181200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20240219 | 181100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20240219 | 181000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20240219 | 180900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20240219 | 180800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20240219 | 180700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20240219 | 180600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20240219 | 180500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20240219 | 180400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20240219 | 180300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20240219 | 180200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20240219 | 180100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20240219 | 180000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20240219 | 175900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20240219 | 175800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20240219 | 175700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20240219 | 175600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20240219 | 175500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20240219 | 175400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20240219 | 175300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20240219 | 175200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20240219 | 175100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 213 | 20240219 | 175000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20240219 | 174900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20240219 | 174800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20240219 | 174700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20240219 | 174600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20240219 | 174500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20240219 | 174400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20240219 | 174300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20240219 | 174200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20240219 | 174100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20240219 | 174000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20240219 | 173900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20240219 | 173800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20240219 | 173700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20240219 | 173600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20240219 | 173500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20240219 | 173400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20240219 | 173300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20240219 | 173200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20240219 | 173100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20240219 | 173000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20240219 | 172900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20240219 | 172800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20240219 | 172700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20240219 | 172600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20240219 | 172500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20240219 | 172400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20240219 | 172300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 241 | 20240219 | 172200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 242 | 20240219 | 172100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 243 | 20240219 | 172000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 244 | 20240219 | 171900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 245 | 20240219 | 171800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 246 | 20240219 | 171700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 247 | 20240219 | 171600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 248 | 20240219 | 171500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 249 | 20240219 | 171400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 250 | 20240219 | 171300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 251 | 20240219 | 171200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 252 | 20240219 | 171100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 253 | 20240219 | 171000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 254 | 20240219 | 170900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 255 | 20240219 | 170800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 256 | 20240219 | 170700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 257 | 20240219 | 170600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 258 | 20240219 | 170500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 259 | 20240219 | 170400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 260 | 20240219 | 170300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 261 | 20240219 | 170200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 262 | 20240219 | 170100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 263 | 20240219 | 170000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 264 | 20240219 | 165900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 265 | 20240219 | 165800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 266 | 20240219 | 165700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 267 | 20240219 | 165600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 268 | 20240219 | 165500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 269 | 20240219 | 165400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 270 | 20240219 | 165300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 271 | 20240219 | 165200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 272 | 20240219 | 165100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 273 | 20240219 | 165000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 274 | 20240219 | 164900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 275 | 20240219 | 164800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 276 | 20240219 | 164700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 277 | 20240219 | 164600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 278 | 20240219 | 164500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 279 | 20240219 | 164400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 280 | 20240219 | 164300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 281 | 20240219 | 164200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 282 | 20240219 | 164100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 283 | 20240219 | 164000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 284 | 20240219 | 163900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 285 | 20240219 | 163800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 286 | 20240219 | 163700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 287 | 20240219 | 163600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 288 | 20240219 | 163500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 289 | 20240219 | 163400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 290 | 20240219 | 163300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 291 | 20240219 | 163200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 292 | 20240219 | 163100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 293 | 20240219 | 163000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 294 | 20240219 | 162900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 295 | 20240219 | 162800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 296 | 20240219 | 162700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 297 | 20240219 | 162600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 298 | 20240219 | 162500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 299 | 20240219 | 162400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 300 | 20240219 | 162300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 301 | 20240219 | 162200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 302 | 20240219 | 162100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 303 | 20240219 | 162000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 304 | 20240219 | 161900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 305 | 20240219 | 161800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 306 | 20240219 | 161700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 307 | 20240219 | 161600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 308 | 20240219 | 161500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 309 | 20240219 | 161400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 310 | 20240219 | 161300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 311 | 20240219 | 161200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 312 | 20240219 | 161100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 313 | 20240219 | 161000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 314 | 20240219 | 160900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 315 | 20240219 | 160800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 316 | 20240219 | 160700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 317 | 20240219 | 160600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 318 | 20240219 | 160500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 319 | 20240219 | 160400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 320 | 20240219 | 160300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 321 | 20240219 | 160200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 322 | 20240219 | 160100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 323 | 20240219 | 160000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 324 | 20240219 | 155900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 325 | 20240219 | 155800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 326 | 20240219 | 155700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 327 | 20240219 | 155600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 328 | 20240219 | 155500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 329 | 20240219 | 155400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 330 | 20240219 | 155300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 331 | 20240219 | 155200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 332 | 20240219 | 155100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 333 | 20240219 | 155000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 334 | 20240219 | 154900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 335 | 20240219 | 154800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 336 | 20240219 | 154700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 337 | 20240219 | 154600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 338 | 20240219 | 154500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 339 | 20240219 | 154400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 340 | 20240219 | 154300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 341 | 20240219 | 154200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 342 | 20240219 | 154100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 343 | 20240219 | 154000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 344 | 20240219 | 153900 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 345 | 20240219 | 153800 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 346 | 20240219 | 153700 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 347 | 20240219 | 153600 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 348 | 20240219 | 153500 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 349 | 20240219 | 153400 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 350 | 20240219 | 153300 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 351 | 20240219 | 153200 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 352 | 20240219 | 153100 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 353 | 20240219 | 153000 | 10222171400 | 27550 | 27550 | 27550 | 27550 | 7363 |
| 354 | 20240219 | 152900 | 10019320750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 355 | 20240219 | 152800 | 10019320750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 356 | 20240219 | 152700 | 10019320750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 357 | 20240219 | 152600 | 10019320750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 358 | 20240219 | 152500 | 10019320750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 359 | 20240219 | 152400 | 10019320750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 360 | 20240219 | 152300 | 10019320750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 361 | 20240219 | 152200 | 10019320750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 362 | 20240219 | 152100 | 10019320750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 363 | 20240219 | 152000 | 10019320750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 364 | 20240219 | 151900 | 10019320750 | 27650 | 27750 | 27800 | 27650 | 2797 |
| 365 | 20240219 | 151800 | 9941839650 | 27750 | 27800 | 27800 | 27750 | 770 |
| 366 | 20240219 | 151700 | 9920459050 | 27800 | 27850 | 27850 | 27750 | 106 |
| 367 | 20240219 | 151600 | 9917508800 | 27900 | 27750 | 27950 | 27750 | 233 |
| 368 | 20240219 | 151500 | 9911031150 | 27750 | 27750 | 27800 | 27750 | 261 |
| 369 | 20240219 | 151400 | 9903788150 | 27800 | 27800 | 27850 | 27750 | 1457 |
| 370 | 20240219 | 151300 | 9863303150 | 27750 | 27800 | 27850 | 27750 | 175 |
| 371 | 20240219 | 151200 | 9858440850 | 27800 | 27750 | 27800 | 27750 | 179 |
| 372 | 20240219 | 151100 | 9853470050 | 27750 | 27750 | 27800 | 27700 | 941 |
| 373 | 20240219 | 151000 | 9827357950 | 27750 | 27800 | 27850 | 27750 | 3802 |
| 374 | 20240219 | 150900 | 9721734350 | 27800 | 27900 | 27900 | 27800 | 402 |
| 375 | 20240219 | 150800 | 9710549050 | 27850 | 27900 | 27900 | 27850 | 2476 |
| 376 | 20240219 | 150700 | 9641524350 | 27950 | 27950 | 27950 | 27950 | 282 |
| 377 | 20240219 | 150600 | 9633642450 | 27950 | 27950 | 27950 | 27950 | 305 |
| 378 | 20240219 | 150500 | 9625117700 | 27950 | 27950 | 27950 | 27950 | 371 |
| 379 | 20240219 | 150400 | 9614748250 | 27950 | 27950 | 27950 | 27900 | 626 |
| 380 | 20240219 | 150300 | 9597254050 | 27950 | 28000 | 28000 | 27950 | 326 |
| 381 | 20240219 | 150200 | 9588142150 | 28000 | 28000 | 28000 | 28000 | 946 |
| 382 | 20240219 | 150100 | 9561654150 | 27950 | 28000 | 28100 | 27900 | 1284 |
| 383 | 20240219 | 150000 | 9525723100 | 27950 | 27900 | 27950 | 27900 | 1130 |
| 384 | 20240219 | 145900 | 9494175350 | 27900 | 27900 | 27950 | 27900 | 442 |
| 385 | 20240219 | 145800 | 9481833550 | 27900 | 27950 | 28000 | 27900 | 888 |
| 386 | 20240219 | 145700 | 9457034300 | 28000 | 28000 | 28000 | 27950 | 294 |
| 387 | 20240219 | 145600 | 9448802400 | 28050 | 28000 | 28050 | 28000 | 409 |
| 388 | 20240219 | 145500 | 9437344200 | 28000 | 28100 | 28100 | 28000 | 425 |
| 389 | 20240219 | 145400 | 9425439000 | 28100 | 28000 | 28100 | 28000 | 767 |
| 390 | 20240219 | 145300 | 9403919800 | 28000 | 28000 | 28000 | 27950 | 864 |
| 391 | 20240219 | 145200 | 9379730100 | 28000 | 28050 | 28050 | 28000 | 2 |
| 392 | 20240219 | 145100 | 9379674050 | 28050 | 28050 | 28050 | 28000 | 179 |
| 393 | 20240219 | 145000 | 9374653150 | 28050 | 28050 | 28050 | 28000 | 509 |
| 394 | 20240219 | 144900 | 9360378200 | 28050 | 28050 | 28050 | 28050 | 60 |
| 395 | 20240219 | 144800 | 9358695200 | 28000 | 28000 | 28000 | 27950 | 115 |
| 396 | 20240219 | 144700 | 9355480350 | 28000 | 28000 | 28000 | 28000 | 98 |
| 397 | 20240219 | 144600 | 9352736350 | 28000 | 28100 | 28100 | 28000 | 688 |
| 398 | 20240219 | 144500 | 9333438200 | 28100 | 28100 | 28100 | 28100 | 108 |
| 399 | 20240219 | 144400 | 9330403400 | 28100 | 28050 | 28100 | 28050 | 166 |
| 400 | 20240219 | 144300 | 9325739600 | 28100 | 28100 | 28150 | 28050 | 116 |
| 401 | 20240219 | 144200 | 9322477400 | 28100 | 28100 | 28150 | 28100 | 180 |
| 402 | 20240219 | 144100 | 9317419300 | 28100 | 28100 | 28100 | 28050 | 771 |
| 403 | 20240219 | 144000 | 9295758050 | 28150 | 28100 | 28150 | 28050 | 320 |
| 404 | 20240219 | 143900 | 9286772100 | 28100 | 28000 | 28100 | 28000 | 289 |
| 405 | 20240219 | 143800 | 9278657550 | 28000 | 28000 | 28050 | 28000 | 1288 |
| 406 | 20240219 | 143700 | 9242556050 | 28000 | 28000 | 28050 | 28000 | 35 |
| 407 | 20240219 | 143600 | 9241576000 | 28050 | 28000 | 28050 | 28000 | 42 |
| 408 | 20240219 | 143500 | 9240399850 | 28000 | 28000 | 28050 | 28000 | 265 |
| 409 | 20240219 | 143400 | 9232979750 | 28000 | 28000 | 28000 | 28000 | 396 |
| 410 | 20240219 | 143300 | 9221891750 | 28000 | 28050 | 28050 | 28000 | 865 |
| 411 | 20240219 | 143200 | 9197668100 | 28050 | 28100 | 28100 | 28050 | 246 |
| 412 | 20240219 | 143100 | 9190766500 | 28100 | 28050 | 28100 | 28050 | 224 |
| 413 | 20240219 | 143000 | 9184482800 | 28050 | 28150 | 28150 | 28050 | 1170 |
| 414 | 20240219 | 142900 | 9151575700 | 28200 | 28150 | 28200 | 28150 | 317 |
| 415 | 20240219 | 142800 | 9142641600 | 28150 | 28200 | 28200 | 28150 | 898 |
| 416 | 20240219 | 142700 | 9117360900 | 28250 | 28200 | 28250 | 28150 | 1724 |
| 417 | 20240219 | 142600 | 9068821550 | 28200 | 28200 | 28200 | 28150 | 1057 |
| 418 | 20240219 | 142500 | 9039015700 | 28200 | 28150 | 28200 | 28150 | 180 |
| 419 | 20240219 | 142400 | 9033947650 | 28050 | 28150 | 28150 | 28050 | 453 |
| 420 | 20240219 | 142300 | 9021218350 | 28100 | 28150 | 28150 | 28100 | 84 |
| 421 | 20240219 | 142200 | 9018854550 | 28150 | 28150 | 28150 | 28150 | 146 |
| 422 | 20240219 | 142100 | 9014744650 | 28150 | 28150 | 28150 | 28100 | 267 |
| 423 | 20240219 | 142000 | 9007241400 | 28150 | 28150 | 28200 | 28150 | 368 |
| 424 | 20240219 | 141900 | 8996882150 | 28100 | 28100 | 28100 | 28100 | 100 |
| 425 | 20240219 | 141800 | 8994072150 | 28100 | 27950 | 28100 | 27950 | 900 |
| 426 | 20240219 | 141700 | 8968883200 | 27950 | 28000 | 28050 | 27950 | 674 |
| 427 | 20240219 | 141600 | 8950022300 | 28000 | 28000 | 28050 | 28000 | 192 |
| 428 | 20240219 | 141500 | 8944645700 | 28050 | 28050 | 28050 | 28000 | 1110 |
| 429 | 20240219 | 141400 | 8913511950 | 28050 | 28100 | 28100 | 28050 | 71 |
| 430 | 20240219 | 141300 | 8911519350 | 28100 | 28100 | 28100 | 28100 | 77 |
| 431 | 20240219 | 141200 | 8909355650 | 28150 | 28150 | 28150 | 28150 | 0 |
| 432 | 20240219 | 141100 | 8909355650 | 28150 | 28050 | 28150 | 28050 | 384 |
| 433 | 20240219 | 141000 | 8898571850 | 28100 | 28100 | 28100 | 28100 | 30 |
| 434 | 20240219 | 140900 | 8897728850 | 28100 | 28150 | 28150 | 28050 | 463 |
| 435 | 20240219 | 140800 | 8884719700 | 28150 | 28150 | 28150 | 28150 | 137 |
| 436 | 20240219 | 140700 | 8880863150 | 28150 | 28150 | 28150 | 28150 | 152 |
| 437 | 20240219 | 140600 | 8876584350 | 28100 | 28100 | 28150 | 28100 | 104 |
| 438 | 20240219 | 140500 | 8873661900 | 28100 | 28150 | 28150 | 28100 | 566 |
| 439 | 20240219 | 140400 | 8857755950 | 28100 | 28100 | 28100 | 28100 | 170 |
| 440 | 20240219 | 140300 | 8852978950 | 28100 | 28050 | 28100 | 28050 | 445 |
| 441 | 20240219 | 140200 | 8840496650 | 28050 | 28050 | 28100 | 28050 | 417 |
| 442 | 20240219 | 140100 | 8828799700 | 28050 | 28100 | 28100 | 28050 | 437 |
| 443 | 20240219 | 140000 | 8816540850 | 28100 | 28100 | 28150 | 28100 | 497 |
| 444 | 20240219 | 135900 | 8802572600 | 28150 | 28150 | 28150 | 28150 | 65 |
| 445 | 20240219 | 135800 | 8800742850 | 28150 | 28100 | 28150 | 28100 | 80 |
| 446 | 20240219 | 135700 | 8798493550 | 28100 | 28100 | 28100 | 28100 | 175 |
| 447 | 20240219 | 135600 | 8793576050 | 28150 | 28050 | 28150 | 28050 | 493 |
| 448 | 20240219 | 135500 | 8779716500 | 28050 | 28150 | 28150 | 28050 | 300 |
| 449 | 20240219 | 135400 | 8771287550 | 28100 | 28050 | 28100 | 28050 | 668 |
| 450 | 20240219 | 135300 | 8752542200 | 28050 | 28100 | 28150 | 28050 | 1079 |
| 451 | 20240219 | 135200 | 8722239100 | 28150 | 28100 | 28150 | 28100 | 497 |
| 452 | 20240219 | 135100 | 8708272650 | 28100 | 28250 | 28250 | 28100 | 4669 |
| 453 | 20240219 | 135000 | 8576807000 | 28250 | 28300 | 28300 | 28200 | 1777 |
| 454 | 20240219 | 134900 | 8526585100 | 28300 | 28300 | 28350 | 28300 | 326 |
| 455 | 20240219 | 134800 | 8517349800 | 28350 | 28250 | 28350 | 28250 | 127 |
| 456 | 20240219 | 134700 | 8513752600 | 28250 | 28300 | 28300 | 28250 | 327 |
| 457 | 20240219 | 134600 | 8504499000 | 28250 | 28250 | 28250 | 28250 | 344 |
| 458 | 20240219 | 134500 | 8494781000 | 28250 | 28250 | 28300 | 28200 | 688 |
| 459 | 20240219 | 134400 | 8475338000 | 28250 | 28250 | 28250 | 28200 | 1118 |
| 460 | 20240219 | 134300 | 8443790250 | 28250 | 28300 | 28300 | 28200 | 3253 |
| 461 | 20240219 | 134200 | 8351833700 | 28350 | 28350 | 28400 | 28300 | 1716 |
| 462 | 20240219 | 134100 | 8303146500 | 28350 | 28250 | 28400 | 28250 | 1744 |
| 463 | 20240219 | 134000 | 8253819350 | 28250 | 28450 | 28450 | 28250 | 2795 |
| 464 | 20240219 | 133900 | 8174689150 | 28450 | 28600 | 28650 | 28450 | 4310 |
| 465 | 20240219 | 133800 | 8051604000 | 28600 | 28400 | 28600 | 28200 | 6516 |
| 466 | 20240219 | 133700 | 7866506750 | 28400 | 28550 | 28600 | 28350 | 4524 |
| 467 | 20240219 | 133600 | 7737660300 | 28550 | 28300 | 28550 | 28300 | 5914 |
| 468 | 20240219 | 133500 | 7569517700 | 28300 | 28150 | 28300 | 28150 | 5799 |
| 469 | 20240219 | 133400 | 7405794450 | 28150 | 27950 | 28150 | 27950 | 3250 |
| 470 | 20240219 | 133300 | 7314662100 | 27900 | 27950 | 27950 | 27900 | 867 |
| 471 | 20240219 | 133200 | 7290436950 | 27950 | 27950 | 28000 | 27950 | 1322 |
| 472 | 20240219 | 133100 | 7253464300 | 27950 | 27850 | 27950 | 27850 | 2282 |
| 473 | 20240219 | 133000 | 7189776200 | 27850 | 27900 | 27900 | 27800 | 1333 |
| 474 | 20240219 | 132900 | 7152661600 | 27900 | 27750 | 27900 | 27750 | 1155 |
| 475 | 20240219 | 132800 | 7120523850 | 27750 | 27750 | 27750 | 27750 | 117 |
| 476 | 20240219 | 132700 | 7117277100 | 27700 | 27700 | 27700 | 27700 | 1 |
| 477 | 20240219 | 132600 | 7117249400 | 27700 | 27700 | 27700 | 27700 | 45 |
| 478 | 20240219 | 132500 | 7116002900 | 27700 | 27700 | 27700 | 27700 | 354 |
| 479 | 20240219 | 132400 | 7106197100 | 27700 | 27700 | 27700 | 27700 | 6 |
| 480 | 20240219 | 132300 | 7106030900 | 27700 | 27700 | 27700 | 27700 | 168 |
| 481 | 20240219 | 132200 | 7101377300 | 27700 | 27650 | 27700 | 27650 | 181 |
| 482 | 20240219 | 132100 | 7096363750 | 27700 | 27750 | 27750 | 27650 | 318 |
| 483 | 20240219 | 132000 | 7087561100 | 27750 | 27750 | 27750 | 27700 | 120 |
| 484 | 20240219 | 131900 | 7084236800 | 27750 | 27700 | 27750 | 27700 | 320 |
| 485 | 20240219 | 131800 | 7075358850 | 27650 | 27700 | 27700 | 27650 | 245 |
| 486 | 20240219 | 131700 | 7068572950 | 27650 | 27650 | 27650 | 27650 | 20 |
| 487 | 20240219 | 131600 | 7068019950 | 27650 | 27650 | 27650 | 27650 | 500 |
| 488 | 20240219 | 131500 | 7054194950 | 27700 | 27700 | 27700 | 27700 | 189 |
| 489 | 20240219 | 131400 | 7048959650 | 27700 | 27700 | 27700 | 27700 | 59 |
| 490 | 20240219 | 131300 | 7047325350 | 27700 | 27700 | 27700 | 27700 | 207 |
| 491 | 20240219 | 131200 | 7041591450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 492 | 20240219 | 131100 | 7041591450 | 27750 | 27700 | 27750 | 27700 | 118 |
| 493 | 20240219 | 131000 | 7038317750 | 27750 | 27650 | 27750 | 27600 | 866 |
| 494 | 20240219 | 130900 | 7014331650 | 27650 | 27650 | 27650 | 27650 | 403 |
| 495 | 20240219 | 130800 | 7003188700 | 27650 | 27700 | 27700 | 27650 | 125 |
| 496 | 20240219 | 130700 | 6999730900 | 27700 | 27650 | 27700 | 27650 | 349 |
| 497 | 20240219 | 130600 | 6990069050 | 27650 | 27650 | 27650 | 27650 | 1 |
| 498 | 20240219 | 130500 | 6990041400 | 27650 | 27650 | 27650 | 27650 | 153 |
| 499 | 20240219 | 130400 | 6985810950 | 27650 | 27650 | 27650 | 27650 | 123 |
| 500 | 20240219 | 130300 | 6982410000 | 27650 | 27700 | 27700 | 27650 | 759 |
| 501 | 20240219 | 130200 | 6961422650 | 27700 | 27650 | 27700 | 27650 | 64 |
| 502 | 20240219 | 130100 | 6959649900 | 27650 | 27650 | 27650 | 27650 | 1 |
| 503 | 20240219 | 130000 | 6959622250 | 27700 | 27650 | 27700 | 27650 | 141 |
| 504 | 20240219 | 125900 | 6955719900 | 27650 | 27700 | 27700 | 27650 | 654 |
| 505 | 20240219 | 125800 | 6937634150 | 27700 | 27700 | 27700 | 27700 | 27 |
| 506 | 20240219 | 125700 | 6936886250 | 27700 | 27700 | 27700 | 27700 | 1 |
| 507 | 20240219 | 125600 | 6936858550 | 27700 | 27650 | 27700 | 27650 | 706 |
| 508 | 20240219 | 125500 | 6917321600 | 27650 | 27600 | 27650 | 27600 | 335 |
| 509 | 20240219 | 125400 | 6908065050 | 27600 | 27650 | 27650 | 27600 | 259 |
| 510 | 20240219 | 125300 | 6900910550 | 27650 | 27700 | 27700 | 27650 | 88 |
| 511 | 20240219 | 125200 | 6898475800 | 27600 | 27700 | 27700 | 27600 | 336 |
| 512 | 20240219 | 125100 | 6889170750 | 27700 | 27650 | 27700 | 27600 | 570 |
| 513 | 20240219 | 125000 | 6873395600 | 27650 | 27650 | 27650 | 27650 | 143 |
| 514 | 20240219 | 124900 | 6869441650 | 27600 | 27600 | 27600 | 27600 | 49 |
| 515 | 20240219 | 124800 | 6868089250 | 27600 | 27600 | 27600 | 27550 | 365 |
| 516 | 20240219 | 124700 | 6858017750 | 27550 | 27550 | 27600 | 27550 | 282 |
| 517 | 20240219 | 124600 | 6850248150 | 27550 | 27650 | 27650 | 27550 | 1512 |
| 518 | 20240219 | 124500 | 6808536650 | 27650 | 27650 | 27650 | 27650 | 200 |
| 519 | 20240219 | 124400 | 6803006650 | 27650 | 27650 | 27650 | 27650 | 129 |
| 520 | 20240219 | 124300 | 6799439800 | 27650 | 27700 | 27700 | 27650 | 103 |
| 521 | 20240219 | 124200 | 6796590350 | 27650 | 27650 | 27650 | 27650 | 191 |
| 522 | 20240219 | 124100 | 6791309200 | 27650 | 27650 | 27750 | 27650 | 874 |
| 523 | 20240219 | 124000 | 6767121750 | 27650 | 27650 | 27650 | 27650 | 464 |
| 524 | 20240219 | 123900 | 6754292150 | 27650 | 27750 | 27750 | 27600 | 501 |
| 525 | 20240219 | 123800 | 6740434850 | 27700 | 27650 | 27700 | 27650 | 104 |
| 526 | 20240219 | 123700 | 6737557000 | 27650 | 27750 | 27750 | 27600 | 7767 |
| 527 | 20240219 | 123600 | 6522861250 | 27750 | 27800 | 27850 | 27750 | 270 |
| 528 | 20240219 | 123500 | 6515359100 | 27800 | 27850 | 27850 | 27800 | 463 |
| 529 | 20240219 | 123400 | 6502484950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 530 | 20240219 | 123300 | 6502484950 | 27850 | 27850 | 27850 | 27800 | 185 |
| 531 | 20240219 | 123200 | 6497340100 | 27850 | 27850 | 27850 | 27850 | 95 |
| 532 | 20240219 | 123100 | 6494694350 | 27800 | 27800 | 27800 | 27750 | 117 |
| 533 | 20240219 | 123000 | 6491441950 | 27800 | 27800 | 27800 | 27800 | 213 |
| 534 | 20240219 | 122900 | 6485520550 | 27800 | 27800 | 27800 | 27800 | 163 |
| 535 | 20240219 | 122800 | 6480989150 | 27800 | 27800 | 27800 | 27800 | 21 |
| 536 | 20240219 | 122700 | 6480405350 | 27800 | 27800 | 27800 | 27800 | 392 |
| 537 | 20240219 | 122600 | 6469507750 | 27800 | 27800 | 27850 | 27800 | 205 |
| 538 | 20240219 | 122500 | 6463800150 | 27850 | 27800 | 27850 | 27800 | 28 |
| 539 | 20240219 | 122400 | 6463020400 | 27850 | 27800 | 27850 | 27800 | 136 |
| 540 | 20240219 | 122300 | 6459237800 | 27800 | 27800 | 27800 | 27800 | 19 |
| 541 | 20240219 | 122200 | 6458709600 | 27750 | 27800 | 27800 | 27750 | 14 |
| 542 | 20240219 | 122100 | 6458320450 | 27800 | 27800 | 27800 | 27800 | 12 |
| 543 | 20240219 | 122000 | 6457986850 | 27750 | 27750 | 27750 | 27750 | 15 |
| 544 | 20240219 | 121900 | 6457570600 | 27750 | 27750 | 27800 | 27750 | 18 |
| 545 | 20240219 | 121800 | 6457071050 | 27750 | 27800 | 27800 | 27750 | 590 |
| 546 | 20240219 | 121700 | 6440679950 | 27800 | 27800 | 27800 | 27800 | 5 |
| 547 | 20240219 | 121600 | 6440540950 | 27800 | 27800 | 27800 | 27800 | 79 |
| 548 | 20240219 | 121500 | 6438344750 | 27850 | 27850 | 27850 | 27850 | 18 |
| 549 | 20240219 | 121400 | 6437843450 | 27850 | 27850 | 27850 | 27850 | 100 |
| 550 | 20240219 | 121300 | 6435058450 | 27800 | 27750 | 27800 | 27750 | 482 |
| 551 | 20240219 | 121200 | 6421675050 | 27700 | 27700 | 27700 | 27700 | 36 |
| 552 | 20240219 | 121100 | 6420677850 | 27700 | 27700 | 27700 | 27650 | 227 |
| 553 | 20240219 | 121000 | 6414398300 | 27700 | 27700 | 27700 | 27700 | 151 |
| 554 | 20240219 | 120900 | 6410215600 | 27750 | 27750 | 27750 | 27750 | 185 |
| 555 | 20240219 | 120800 | 6405081850 | 27700 | 27700 | 27700 | 27650 | 537 |
| 556 | 20240219 | 120700 | 6390211950 | 27650 | 27700 | 27700 | 27650 | 696 |
| 557 | 20240219 | 120600 | 6370933200 | 27700 | 27750 | 27750 | 27700 | 209 |
| 558 | 20240219 | 120500 | 6365135600 | 27750 | 27750 | 27750 | 27750 | 164 |
| 559 | 20240219 | 120400 | 6360584600 | 27750 | 27700 | 27750 | 27700 | 30 |
| 560 | 20240219 | 120300 | 6359752600 | 27750 | 27750 | 27750 | 27700 | 127 |
| 561 | 20240219 | 120200 | 6356234000 | 27750 | 27750 | 27750 | 27750 | 159 |
| 562 | 20240219 | 120100 | 6351821750 | 27750 | 27750 | 27750 | 27750 | 1886 |
| 563 | 20240219 | 120000 | 6299485250 | 27800 | 27800 | 27800 | 27750 | 47 |
| 564 | 20240219 | 115900 | 6298178700 | 27750 | 27800 | 27800 | 27750 | 724 |
| 565 | 20240219 | 115800 | 6278076750 | 27800 | 27800 | 27800 | 27800 | 17 |
| 566 | 20240219 | 115700 | 6277604150 | 27800 | 27800 | 27800 | 27800 | 343 |
| 567 | 20240219 | 115600 | 6268068750 | 27850 | 27850 | 27850 | 27850 | 11 |
| 568 | 20240219 | 115500 | 6267762400 | 27800 | 27800 | 27800 | 27800 | 37 |
| 569 | 20240219 | 115400 | 6266733800 | 27750 | 27800 | 27800 | 27750 | 44 |
| 570 | 20240219 | 115300 | 6265511950 | 27750 | 27800 | 27800 | 27750 | 83 |
| 571 | 20240219 | 115200 | 6263206300 | 27800 | 27750 | 27800 | 27750 | 20 |
| 572 | 20240219 | 115100 | 6262651150 | 27750 | 27800 | 27850 | 27750 | 932 |
| 573 | 20240219 | 115000 | 6236744500 | 27800 | 27850 | 27850 | 27800 | 299 |
| 574 | 20240219 | 114900 | 6228421400 | 27850 | 27850 | 27850 | 27850 | 43 |
| 575 | 20240219 | 114800 | 6227223850 | 27900 | 27900 | 27900 | 27900 | 829 |
| 576 | 20240219 | 114700 | 6204094750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 577 | 20240219 | 114600 | 6204094750 | 27900 | 27900 | 27950 | 27900 | 104 |
| 578 | 20240219 | 114500 | 6201193050 | 27900 | 27900 | 27900 | 27900 | 14 |
| 579 | 20240219 | 114400 | 6200802450 | 27900 | 28000 | 28000 | 27900 | 2243 |
| 580 | 20240219 | 114300 | 6138122100 | 28000 | 28000 | 28000 | 28000 | 260 |
| 581 | 20240219 | 114200 | 6130842100 | 27950 | 27950 | 27950 | 27950 | 55 |
| 582 | 20240219 | 114100 | 6129304850 | 27950 | 28000 | 28000 | 27950 | 21 |
| 583 | 20240219 | 114000 | 6128716900 | 28000 | 28000 | 28000 | 28000 | 338 |
| 584 | 20240219 | 113900 | 6119252900 | 28000 | 28000 | 28000 | 28000 | 81 |
| 585 | 20240219 | 113800 | 6116984900 | 28000 | 28050 | 28050 | 28000 | 142 |
| 586 | 20240219 | 113700 | 6113008850 | 28050 | 28000 | 28050 | 28000 | 74 |
| 587 | 20240219 | 113600 | 6110933500 | 28000 | 28050 | 28050 | 28000 | 625 |
| 588 | 20240219 | 113500 | 6093428000 | 28050 | 28000 | 28050 | 28000 | 396 |
| 589 | 20240219 | 113400 | 6082324750 | 28000 | 28000 | 28050 | 28000 | 595 |
| 590 | 20240219 | 113300 | 6065652150 | 28000 | 28000 | 28050 | 28000 | 799 |
| 591 | 20240219 | 113200 | 6043250100 | 28000 | 27950 | 28100 | 27900 | 2547 |
| 592 | 20240219 | 113100 | 5971925300 | 27900 | 27800 | 27900 | 27800 | 3069 |
| 593 | 20240219 | 113000 | 5886591100 | 27800 | 27750 | 27800 | 27750 | 377 |
| 594 | 20240219 | 112900 | 5876116800 | 27750 | 27750 | 27750 | 27750 | 116 |
| 595 | 20240219 | 112800 | 5872897800 | 27750 | 27750 | 27750 | 27750 | 57 |
| 596 | 20240219 | 112700 | 5871316050 | 27750 | 27750 | 27750 | 27750 | 30 |
| 597 | 20240219 | 112600 | 5870483550 | 27800 | 27850 | 27850 | 27750 | 2216 |
| 598 | 20240219 | 112500 | 5808887650 | 27800 | 27850 | 27850 | 27800 | 100 |
| 599 | 20240219 | 112400 | 5806105000 | 27850 | 27800 | 27850 | 27800 | 281 |
| 600 | 20240219 | 112300 | 5798286950 | 27750 | 27750 | 27800 | 27750 | 234 |
| 601 | 20240219 | 112200 | 5791782600 | 27750 | 27800 | 27800 | 27750 | 27 |
| 602 | 20240219 | 112100 | 5791033100 | 27750 | 27750 | 27750 | 27700 | 1686 |
| 603 | 20240219 | 112000 | 5744309850 | 27750 | 27800 | 27800 | 27750 | 620 |
| 604 | 20240219 | 111900 | 5727075650 | 27800 | 27900 | 27900 | 27800 | 237 |
| 605 | 20240219 | 111800 | 5720473350 | 27900 | 27900 | 27900 | 27850 | 201 |
| 606 | 20240219 | 111700 | 5714865500 | 27900 | 27850 | 27900 | 27850 | 514 |
| 607 | 20240219 | 111600 | 5700529300 | 27800 | 27800 | 27800 | 27800 | 4 |
| 608 | 20240219 | 111500 | 5700418100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 609 | 20240219 | 111400 | 5700418100 | 27800 | 27800 | 27800 | 27800 | 124 |
| 610 | 20240219 | 111300 | 5696970900 | 27800 | 27750 | 27800 | 27750 | 22 |
| 611 | 20240219 | 111200 | 5696359500 | 27750 | 27750 | 27750 | 27750 | 394 |
| 612 | 20240219 | 111100 | 5685426000 | 27750 | 27700 | 27750 | 27700 | 86 |
| 613 | 20240219 | 111000 | 5683039550 | 27700 | 27800 | 27800 | 27700 | 1443 |
| 614 | 20240219 | 110900 | 5643041750 | 27800 | 27800 | 27850 | 27800 | 587 |
| 615 | 20240219 | 110800 | 5626720300 | 27800 | 27850 | 27850 | 27800 | 91 |
| 616 | 20240219 | 110700 | 5624190150 | 27850 | 27850 | 27850 | 27800 | 399 |
| 617 | 20240219 | 110600 | 5613081300 | 27850 | 27850 | 27850 | 27850 | 20 |
| 618 | 20240219 | 110500 | 5612524300 | 27850 | 27850 | 27850 | 27850 | 55 |
| 619 | 20240219 | 110400 | 5610992550 | 27850 | 27900 | 27900 | 27850 | 156 |
| 620 | 20240219 | 110300 | 5606647900 | 27900 | 27850 | 27900 | 27850 | 74 |
| 621 | 20240219 | 110200 | 5604586500 | 27800 | 27850 | 27850 | 27800 | 75 |
| 622 | 20240219 | 110100 | 5602498100 | 27850 | 27850 | 27850 | 27850 | 143 |
| 623 | 20240219 | 110000 | 5598515550 | 27850 | 27850 | 27900 | 27800 | 654 |
| 624 | 20240219 | 105900 | 5580287300 | 27800 | 27750 | 27800 | 27750 | 259 |
| 625 | 20240219 | 105800 | 5573091100 | 27750 | 27750 | 27750 | 27700 | 36 |
| 626 | 20240219 | 105700 | 5572092200 | 27700 | 27750 | 27750 | 27700 | 366 |
| 627 | 20240219 | 105600 | 5561953700 | 27700 | 27700 | 27700 | 27700 | 306 |
| 628 | 20240219 | 105500 | 5553477500 | 27700 | 27700 | 27750 | 27700 | 393 |
| 629 | 20240219 | 105400 | 5542584450 | 27650 | 27800 | 27800 | 27650 | 821 |
| 630 | 20240219 | 105300 | 5519844950 | 27850 | 27850 | 27850 | 27850 | 172 |
| 631 | 20240219 | 105200 | 5515054750 | 27850 | 27850 | 27850 | 27850 | 31 |
| 632 | 20240219 | 105100 | 5514191400 | 27850 | 27950 | 27950 | 27700 | 5482 |
| 633 | 20240219 | 105000 | 5362143850 | 27950 | 27900 | 27950 | 27850 | 485 |
| 634 | 20240219 | 104900 | 5348607800 | 27900 | 27900 | 27900 | 27900 | 366 |
| 635 | 20240219 | 104800 | 5338396400 | 27950 | 27900 | 27950 | 27900 | 368 |
| 636 | 20240219 | 104700 | 5328111300 | 27950 | 27950 | 27950 | 27950 | 138 |
| 637 | 20240219 | 104600 | 5324254200 | 27950 | 27950 | 27950 | 27950 | 21 |
| 638 | 20240219 | 104500 | 5323667250 | 27950 | 27900 | 27950 | 27900 | 110 |
| 639 | 20240219 | 104400 | 5320593050 | 27900 | 27850 | 27900 | 27850 | 384 |
| 640 | 20240219 | 104300 | 5309885550 | 27850 | 27850 | 27850 | 27800 | 826 |
| 641 | 20240219 | 104200 | 5286917350 | 27850 | 27900 | 27900 | 27800 | 377 |
| 642 | 20240219 | 104100 | 5276425350 | 27850 | 27950 | 27950 | 27850 | 732 |
| 643 | 20240219 | 104000 | 5255975250 | 28000 | 28000 | 28000 | 28000 | 797 |
| 644 | 20240219 | 103900 | 5233659250 | 28000 | 28100 | 28100 | 28000 | 662 |
| 645 | 20240219 | 103800 | 5215062350 | 28050 | 28150 | 28200 | 28050 | 777 |
| 646 | 20240219 | 103700 | 5193223350 | 28150 | 28200 | 28250 | 28150 | 1625 |
| 647 | 20240219 | 103600 | 5147407400 | 28200 | 28100 | 28200 | 28100 | 470 |
| 648 | 20240219 | 103500 | 5134171950 | 28050 | 28000 | 28100 | 28000 | 941 |
| 649 | 20240219 | 103400 | 5107777550 | 27950 | 27900 | 27950 | 27850 | 897 |
| 650 | 20240219 | 103300 | 5082761150 | 27950 | 28200 | 28200 | 27950 | 4181 |
| 651 | 20240219 | 103200 | 4965458950 | 28250 | 28250 | 28300 | 28150 | 1774 |
| 652 | 20240219 | 103100 | 4915398700 | 28250 | 28250 | 28250 | 28150 | 689 |
| 653 | 20240219 | 103000 | 4895968600 | 28200 | 28150 | 28200 | 28150 | 1962 |
| 654 | 20240219 | 102900 | 4840650200 | 28100 | 28050 | 28150 | 28050 | 942 |
| 655 | 20240219 | 102800 | 4814185250 | 28050 | 28100 | 28150 | 28000 | 2313 |
| 656 | 20240219 | 102700 | 4749254450 | 28150 | 28050 | 28150 | 28050 | 2136 |
| 657 | 20240219 | 102600 | 4689209050 | 28050 | 28000 | 28100 | 28000 | 2826 |
| 658 | 20240219 | 102500 | 4610043550 | 27950 | 27900 | 27950 | 27900 | 251 |
| 659 | 20240219 | 102400 | 4603029600 | 27950 | 27900 | 27950 | 27900 | 140 |
| 660 | 20240219 | 102300 | 4599119200 | 27900 | 27950 | 27950 | 27900 | 122 |
| 661 | 20240219 | 102200 | 4595709900 | 27950 | 27900 | 27950 | 27900 | 215 |
| 662 | 20240219 | 102100 | 4589708500 | 27900 | 27950 | 28000 | 27900 | 677 |
| 663 | 20240219 | 102000 | 4570803800 | 27950 | 27800 | 27950 | 27800 | 1574 |
| 664 | 20240219 | 101900 | 4526958500 | 27800 | 27800 | 27800 | 27800 | 99 |
| 665 | 20240219 | 101800 | 4524206300 | 27750 | 27750 | 27750 | 27750 | 615 |
| 666 | 20240219 | 101700 | 4507140050 | 27700 | 27800 | 27800 | 27700 | 757 |
| 667 | 20240219 | 101600 | 4486150300 | 27800 | 27800 | 27800 | 27750 | 201 |
| 668 | 20240219 | 101500 | 4480562550 | 27750 | 27700 | 27750 | 27700 | 475 |
| 669 | 20240219 | 101400 | 4467386550 | 27700 | 27800 | 27800 | 27700 | 556 |
| 670 | 20240219 | 101300 | 4451944750 | 27800 | 27700 | 27850 | 27650 | 1283 |
| 671 | 20240219 | 101200 | 4416296550 | 27700 | 27650 | 27700 | 27650 | 373 |
| 672 | 20240219 | 101100 | 4405982600 | 27650 | 27750 | 27750 | 27650 | 742 |
| 673 | 20240219 | 101000 | 4385451300 | 27750 | 27650 | 27800 | 27650 | 296 |
| 674 | 20240219 | 100900 | 4377246250 | 27650 | 27650 | 27650 | 27600 | 882 |
| 675 | 20240219 | 100800 | 4352866000 | 27650 | 27600 | 27650 | 27600 | 231 |
| 676 | 20240219 | 100700 | 4346486550 | 27550 | 27450 | 27550 | 27450 | 905 |
| 677 | 20240219 | 100600 | 4321583750 | 27450 | 27500 | 27550 | 27450 | 578 |
| 678 | 20240219 | 100500 | 4305687650 | 27500 | 27500 | 27550 | 27500 | 763 |
| 679 | 20240219 | 100400 | 4284698700 | 27550 | 27550 | 27550 | 27400 | 1510 |
| 680 | 20240219 | 100300 | 4243221600 | 27550 | 27600 | 27600 | 27500 | 2400 |
| 681 | 20240219 | 100200 | 4177069100 | 27600 | 27700 | 27700 | 27600 | 305 |
| 682 | 20240219 | 100100 | 4168632300 | 27700 | 27650 | 27700 | 27650 | 139 |
| 683 | 20240219 | 100000 | 4164784950 | 27650 | 27650 | 27650 | 27600 | 343 |
| 684 | 20240219 | 095900 | 4155310900 | 27650 | 27600 | 27700 | 27600 | 435 |
| 685 | 20240219 | 095800 | 4143296200 | 27600 | 27650 | 27650 | 27600 | 240 |
| 686 | 20240219 | 095700 | 4136665000 | 27650 | 27650 | 27700 | 27600 | 1260 |
| 687 | 20240219 | 095600 | 4101842200 | 27650 | 27550 | 27650 | 27550 | 297 |
| 688 | 20240219 | 095500 | 4093646450 | 27550 | 27550 | 27550 | 27550 | 47 |
| 689 | 20240219 | 095400 | 4092351600 | 27550 | 27500 | 27550 | 27500 | 271 |
| 690 | 20240219 | 095300 | 4084888000 | 27500 | 27500 | 27500 | 27500 | 23 |
| 691 | 20240219 | 095200 | 4084255500 | 27500 | 27500 | 27550 | 27500 | 223 |
| 692 | 20240219 | 095100 | 4078121400 | 27450 | 27500 | 27500 | 27450 | 430 |
| 693 | 20240219 | 095000 | 4066311850 | 27450 | 27400 | 27450 | 27400 | 582 |
| 694 | 20240219 | 094900 | 4050356200 | 27400 | 27350 | 27400 | 27300 | 207 |
| 695 | 20240219 | 094800 | 4044699400 | 27350 | 27450 | 27450 | 27200 | 4859 |
| 696 | 20240219 | 094700 | 3911913200 | 27450 | 27500 | 27500 | 27400 | 821 |
| 697 | 20240219 | 094600 | 3889373400 | 27500 | 27500 | 27500 | 27500 | 746 |
| 698 | 20240219 | 094500 | 3868858400 | 27500 | 27450 | 27500 | 27450 | 192 |
| 699 | 20240219 | 094400 | 3863586750 | 27450 | 27400 | 27450 | 27400 | 211 |
| 700 | 20240219 | 094300 | 3857804300 | 27400 | 27450 | 27500 | 27350 | 1450 |
| 701 | 20240219 | 094200 | 3818098200 | 27450 | 27500 | 27550 | 27450 | 1531 |
| 702 | 20240219 | 094100 | 3776041550 | 27600 | 27550 | 27600 | 27500 | 1089 |
| 703 | 20240219 | 094000 | 3746071400 | 27500 | 27500 | 27550 | 27500 | 3200 |
| 704 | 20240219 | 093900 | 3658065100 | 27500 | 27600 | 27650 | 27500 | 2867 |
| 705 | 20240219 | 093800 | 3579089050 | 27650 | 27800 | 27800 | 27600 | 1580 |
| 706 | 20240219 | 093700 | 3535334650 | 27750 | 27800 | 27800 | 27750 | 193 |
| 707 | 20240219 | 093600 | 3529978350 | 27800 | 27750 | 27800 | 27750 | 233 |
| 708 | 20240219 | 093500 | 3523509900 | 27750 | 27750 | 27750 | 27700 | 670 |
| 709 | 20240219 | 093400 | 3504929050 | 27700 | 27900 | 27900 | 27700 | 1699 |
| 710 | 20240219 | 093300 | 3457721000 | 27900 | 27950 | 27950 | 27900 | 1131 |
| 711 | 20240219 | 093200 | 3426148500 | 28000 | 28050 | 28150 | 28000 | 4550 |
| 712 | 20240219 | 093100 | 3298580750 | 28050 | 27850 | 28050 | 27850 | 4253 |
| 713 | 20240219 | 093000 | 3179669100 | 27800 | 27850 | 27900 | 27800 | 866 |
| 714 | 20240219 | 092900 | 3155566650 | 27900 | 27900 | 27900 | 27800 | 900 |
| 715 | 20240219 | 092800 | 3130492700 | 27900 | 27800 | 27900 | 27750 | 1561 |
| 716 | 20240219 | 092700 | 3087032350 | 27800 | 27750 | 27800 | 27650 | 2793 |
| 717 | 20240219 | 092600 | 3009524400 | 27750 | 27700 | 27750 | 27500 | 4069 |
| 718 | 20240219 | 092500 | 2897026350 | 27700 | 27350 | 27700 | 27350 | 2645 |
| 719 | 20240219 | 092400 | 2823992750 | 27350 | 27500 | 27500 | 27350 | 1115 |
| 720 | 20240219 | 092300 | 2793422200 | 27500 | 27500 | 27500 | 27500 | 106 |
| 721 | 20240219 | 092200 | 2790507200 | 27400 | 27400 | 27500 | 27400 | 366 |
| 722 | 20240219 | 092100 | 2780458650 | 27400 | 27450 | 27550 | 27400 | 1190 |
| 723 | 20240219 | 092000 | 2747822300 | 27550 | 27500 | 27550 | 27450 | 1302 |
| 724 | 20240219 | 091900 | 2712063850 | 27500 | 27600 | 27600 | 27450 | 1818 |
| 725 | 20240219 | 091800 | 2662064000 | 27600 | 27700 | 27750 | 27600 | 1560 |
| 726 | 20240219 | 091700 | 2618886400 | 27650 | 27600 | 27700 | 27550 | 1289 |
| 727 | 20240219 | 091600 | 2583317750 | 27550 | 27550 | 27600 | 27500 | 1217 |
| 728 | 20240219 | 091500 | 2549783750 | 27550 | 27400 | 27600 | 27400 | 763 |
| 729 | 20240219 | 091400 | 2528791350 | 27400 | 27400 | 27600 | 27400 | 1698 |
| 730 | 20240219 | 091300 | 2482133600 | 27400 | 27300 | 27400 | 27300 | 1677 |
| 731 | 20240219 | 091200 | 2436250700 | 27400 | 27350 | 27400 | 27250 | 4001 |
| 732 | 20240219 | 091100 | 2326872500 | 27350 | 27250 | 27450 | 27250 | 1604 |
| 733 | 20240219 | 091000 | 2283085000 | 27250 | 27150 | 27500 | 27100 | 2155 |
| 734 | 20240219 | 090900 | 2224097950 | 27150 | 27250 | 27300 | 27050 | 3729 |
| 735 | 20240219 | 090800 | 2123067200 | 27250 | 27200 | 27300 | 27150 | 898 |
| 736 | 20240219 | 090700 | 2098605650 | 27200 | 27350 | 27350 | 26950 | 9262 |
| 737 | 20240219 | 090600 | 1847905450 | 27350 | 27200 | 27350 | 27150 | 2651 |
| 738 | 20240219 | 090500 | 1775665800 | 27200 | 27000 | 27300 | 26950 | 4899 |
| 739 | 20240219 | 090400 | 1643145900 | 27000 | 27150 | 27250 | 26900 | 11430 |
| 740 | 20240219 | 090300 | 1334112450 | 27050 | 27250 | 27450 | 27050 | 4253 |
| 741 | 20240219 | 090200 | 1218197800 | 27250 | 27700 | 27700 | 27000 | 8301 |
| 742 | 20240219 | 090100 | 992025850 | 27700 | 27050 | 27800 | 27050 | 4681 |
| 743 | 20240219 | 090000 | 863543000 | 27050 | 27150 | 27350 | 26900 | 31318 |