36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 201900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 4363 |
| 3 | 20240219 | 201800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20240219 | 201700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20240219 | 201600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20240219 | 201500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20240219 | 201400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20240219 | 201300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20240219 | 201200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20240219 | 201100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20240219 | 201000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20240219 | 200900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20240219 | 200800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20240219 | 200700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20240219 | 200600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20240219 | 200500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20240219 | 200400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20240219 | 200300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20240219 | 200200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20240219 | 200100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20240219 | 200000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20240219 | 195900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20240219 | 195800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20240219 | 195700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20240219 | 195600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20240219 | 195500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20240219 | 195400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20240219 | 195300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20240219 | 195200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20240219 | 195100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20240219 | 195000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20240219 | 194900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 4363 |
| 33 | 20240219 | 194800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20240219 | 194700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20240219 | 194600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20240219 | 194500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20240219 | 194400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20240219 | 194300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20240219 | 194200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20240219 | 194100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20240219 | 194000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20240219 | 193900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20240219 | 193800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20240219 | 193700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20240219 | 193600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20240219 | 193500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20240219 | 193400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20240219 | 193300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20240219 | 193200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20240219 | 193100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20240219 | 193000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20240219 | 192900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20240219 | 192800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20240219 | 192700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20240219 | 192600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20240219 | 192500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20240219 | 192400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20240219 | 192300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20240219 | 192200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20240219 | 192100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20240219 | 192000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20240219 | 191900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 4363 |
| 63 | 20240219 | 191800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20240219 | 191700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20240219 | 191600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20240219 | 191500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20240219 | 191400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20240219 | 191300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20240219 | 191200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20240219 | 191100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20240219 | 191000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20240219 | 190900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20240219 | 190800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20240219 | 190700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20240219 | 190600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20240219 | 190500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20240219 | 190400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20240219 | 190300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20240219 | 190200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20240219 | 190100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20240219 | 190000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20240219 | 185900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20240219 | 185800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20240219 | 185700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20240219 | 185600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20240219 | 185500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20240219 | 185400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20240219 | 185300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20240219 | 185200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20240219 | 185100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20240219 | 185000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20240219 | 184900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 4363 |
| 93 | 20240219 | 184800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20240219 | 184700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20240219 | 184600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20240219 | 184500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20240219 | 184400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20240219 | 184300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20240219 | 184200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20240219 | 184100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20240219 | 184000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20240219 | 183900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20240219 | 183800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20240219 | 183700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20240219 | 183600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20240219 | 183500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20240219 | 183400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20240219 | 183300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20240219 | 183200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20240219 | 183100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20240219 | 183000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20240219 | 182900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20240219 | 182800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20240219 | 182700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20240219 | 182600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20240219 | 182500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20240219 | 182400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20240219 | 182300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20240219 | 182200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20240219 | 182100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20240219 | 182000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20240219 | 181900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 4363 |
| 123 | 20240219 | 181800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20240219 | 181700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20240219 | 181600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20240219 | 181500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20240219 | 181400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20240219 | 181300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20240219 | 181200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20240219 | 181100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20240219 | 181000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20240219 | 180900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20240219 | 180800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20240219 | 180700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20240219 | 180600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20240219 | 180500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20240219 | 180400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20240219 | 180300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20240219 | 180200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20240219 | 180100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20240219 | 180000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20240219 | 175900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20240219 | 175800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20240219 | 175700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20240219 | 175600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20240219 | 175500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20240219 | 175400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20240219 | 175300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20240219 | 175200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20240219 | 175100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20240219 | 175000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20240219 | 174900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 4363 |
| 153 | 20240219 | 174800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20240219 | 174700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20240219 | 174600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20240219 | 174500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20240219 | 174400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20240219 | 174300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20240219 | 174200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20240219 | 174100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20240219 | 174000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20240219 | 173900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20240219 | 173800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20240219 | 173700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20240219 | 173600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20240219 | 173500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20240219 | 173400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20240219 | 173300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20240219 | 173200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20240219 | 173100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20240219 | 173000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20240219 | 172900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20240219 | 172800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20240219 | 172700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20240219 | 172600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20240219 | 172500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20240219 | 172400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20240219 | 172300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20240219 | 172200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20240219 | 172100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20240219 | 172000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20240219 | 171900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 4363 |
| 183 | 20240219 | 171800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20240219 | 171700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20240219 | 171600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20240219 | 171500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20240219 | 171400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20240219 | 171300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20240219 | 171200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20240219 | 171100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20240219 | 171000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20240219 | 170900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20240219 | 170800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20240219 | 170700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20240219 | 170600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20240219 | 170500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20240219 | 170400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20240219 | 170300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20240219 | 170200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20240219 | 170100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20240219 | 170000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20240219 | 165900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20240219 | 165800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20240219 | 165700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20240219 | 165600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20240219 | 165500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20240219 | 165400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20240219 | 165300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20240219 | 165200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20240219 | 165100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20240219 | 165000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20240219 | 164900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 4363 |
| 213 | 20240219 | 164800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20240219 | 164700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 215 | 20240219 | 164600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 216 | 20240219 | 164500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 217 | 20240219 | 164400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 218 | 20240219 | 164300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 219 | 20240219 | 164200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 220 | 20240219 | 164100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 221 | 20240219 | 164000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 222 | 20240219 | 163900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 223 | 20240219 | 163800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 224 | 20240219 | 163700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 225 | 20240219 | 163600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 226 | 20240219 | 163500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 227 | 20240219 | 163400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 228 | 20240219 | 163300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 229 | 20240219 | 163200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 230 | 20240219 | 163100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 231 | 20240219 | 163000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 232 | 20240219 | 162900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 233 | 20240219 | 162800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 234 | 20240219 | 162700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 235 | 20240219 | 162600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 236 | 20240219 | 162500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 237 | 20240219 | 162400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 238 | 20240219 | 162300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 239 | 20240219 | 162200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 240 | 20240219 | 162100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 241 | 20240219 | 162000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 242 | 20240219 | 161900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 4363 |
| 243 | 20240219 | 161800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 244 | 20240219 | 161700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 245 | 20240219 | 161600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 246 | 20240219 | 161500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 247 | 20240219 | 161400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 248 | 20240219 | 161300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 249 | 20240219 | 161200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 250 | 20240219 | 161100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 251 | 20240219 | 161000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 252 | 20240219 | 160900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 253 | 20240219 | 160800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 254 | 20240219 | 160700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 255 | 20240219 | 160600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 256 | 20240219 | 160500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 257 | 20240219 | 160400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 258 | 20240219 | 160300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 259 | 20240219 | 160200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 260 | 20240219 | 160100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 261 | 20240219 | 160000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 262 | 20240219 | 155900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 263 | 20240219 | 155800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 264 | 20240219 | 155700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 265 | 20240219 | 155600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 266 | 20240219 | 155500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 267 | 20240219 | 155400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 268 | 20240219 | 155300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 269 | 20240219 | 155200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 270 | 20240219 | 155100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 271 | 20240219 | 155000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 272 | 20240219 | 154900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 4363 |
| 273 | 20240219 | 154800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 274 | 20240219 | 154700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 275 | 20240219 | 154600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 276 | 20240219 | 154500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 277 | 20240219 | 154400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 278 | 20240219 | 154300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 279 | 20240219 | 154200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 280 | 20240219 | 154100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 281 | 20240219 | 154000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 282 | 20240219 | 153900 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 283 | 20240219 | 153800 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 284 | 20240219 | 153700 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 285 | 20240219 | 153600 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 286 | 20240219 | 153500 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 287 | 20240219 | 153400 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 288 | 20240219 | 153300 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 289 | 20240219 | 153200 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 290 | 20240219 | 153100 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 291 | 20240219 | 153000 | 13761593300 | 38500 | 38500 | 38500 | 38500 | 4363 |
| 292 | 20240219 | 152900 | 13593617800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 293 | 20240219 | 152800 | 13593617800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 294 | 20240219 | 152700 | 13593617800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 295 | 20240219 | 152600 | 13593617800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 296 | 20240219 | 152500 | 13593617800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 297 | 20240219 | 152400 | 13593617800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 298 | 20240219 | 152300 | 13593617800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 299 | 20240219 | 152200 | 13593617800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 300 | 20240219 | 152100 | 13593617800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 301 | 20240219 | 152000 | 13593617800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 302 | 20240219 | 151900 | 13593617800 | 38400 | 38400 | 38450 | 38300 | 773 |
| 303 | 20240219 | 151800 | 13563947400 | 38350 | 38400 | 38400 | 38250 | 1565 |
| 304 | 20240219 | 151700 | 13503958000 | 38400 | 38450 | 38450 | 38250 | 1706 |
| 305 | 20240219 | 151600 | 13438573400 | 38450 | 38450 | 38500 | 38450 | 928 |
| 306 | 20240219 | 151500 | 13402867250 | 38450 | 38550 | 38600 | 38450 | 756 |
| 307 | 20240219 | 151400 | 13373747500 | 38600 | 38500 | 38600 | 38450 | 815 |
| 308 | 20240219 | 151300 | 13342338450 | 38500 | 38400 | 38500 | 38400 | 291 |
| 309 | 20240219 | 151200 | 13331151100 | 38400 | 38300 | 38400 | 38300 | 2761 |
| 310 | 20240219 | 151100 | 13225312250 | 38350 | 38350 | 38400 | 38300 | 233 |
| 311 | 20240219 | 151000 | 13216381950 | 38300 | 38350 | 38450 | 38300 | 2866 |
| 312 | 20240219 | 150900 | 13106501200 | 38350 | 38350 | 38350 | 38300 | 1029 |
| 313 | 20240219 | 150800 | 13067082950 | 38350 | 38400 | 38400 | 38300 | 1807 |
| 314 | 20240219 | 150700 | 12997802850 | 38400 | 38400 | 38400 | 38350 | 1234 |
| 315 | 20240219 | 150600 | 12950475150 | 38400 | 38400 | 38400 | 38350 | 345 |
| 316 | 20240219 | 150500 | 12937239700 | 38400 | 38400 | 38400 | 38350 | 480 |
| 317 | 20240219 | 150400 | 12918817950 | 38400 | 38300 | 38400 | 38300 | 675 |
| 318 | 20240219 | 150300 | 12892936700 | 38300 | 38450 | 38450 | 38300 | 1757 |
| 319 | 20240219 | 150200 | 12825521150 | 38450 | 38600 | 38650 | 38400 | 2648 |
| 320 | 20240219 | 150100 | 12723703400 | 38600 | 38600 | 38650 | 38500 | 668 |
| 321 | 20240219 | 150000 | 12697904050 | 38650 | 38700 | 38750 | 38650 | 931 |
| 322 | 20240219 | 145900 | 12661910550 | 38700 | 38750 | 38800 | 38700 | 848 |
| 323 | 20240219 | 145800 | 12629064000 | 38750 | 38750 | 38750 | 38650 | 955 |
| 324 | 20240219 | 145700 | 12592096950 | 38750 | 38700 | 38750 | 38650 | 1958 |
| 325 | 20240219 | 145600 | 12516284950 | 38700 | 38600 | 38700 | 38550 | 3216 |
| 326 | 20240219 | 145500 | 12392022700 | 38550 | 38450 | 38550 | 38450 | 1246 |
| 327 | 20240219 | 145400 | 12344016600 | 38500 | 38500 | 38550 | 38450 | 692 |
| 328 | 20240219 | 145300 | 12317369050 | 38500 | 38550 | 38650 | 38500 | 1430 |
| 329 | 20240219 | 145200 | 12262234100 | 38550 | 38600 | 38700 | 38550 | 1230 |
| 330 | 20240219 | 145100 | 12214706450 | 38650 | 38650 | 38700 | 38650 | 2726 |
| 331 | 20240219 | 145000 | 12109268650 | 38650 | 38600 | 38650 | 38550 | 4143 |
| 332 | 20240219 | 144900 | 11949273250 | 38600 | 38450 | 38600 | 38450 | 9118 |
| 333 | 20240219 | 144800 | 11598048250 | 38450 | 38250 | 38450 | 38200 | 2866 |
| 334 | 20240219 | 144700 | 11488213500 | 38250 | 38250 | 38250 | 38200 | 1674 |
| 335 | 20240219 | 144600 | 11424186300 | 38250 | 38050 | 38250 | 38050 | 2086 |
| 336 | 20240219 | 144500 | 11344573050 | 38050 | 38100 | 38100 | 38050 | 580 |
| 337 | 20240219 | 144400 | 11322479650 | 38100 | 38100 | 38100 | 38050 | 230 |
| 338 | 20240219 | 144300 | 11313721450 | 38100 | 38100 | 38100 | 38050 | 487 |
| 339 | 20240219 | 144200 | 11295169400 | 38100 | 38150 | 38150 | 38050 | 299 |
| 340 | 20240219 | 144100 | 11283775950 | 38150 | 38050 | 38150 | 38000 | 188 |
| 341 | 20240219 | 144000 | 11276609300 | 38050 | 38000 | 38150 | 38000 | 427 |
| 342 | 20240219 | 143900 | 11260338850 | 38150 | 38100 | 38150 | 38000 | 415 |
| 343 | 20240219 | 143800 | 11244548300 | 38150 | 38100 | 38150 | 38000 | 425 |
| 344 | 20240219 | 143700 | 11228362300 | 38150 | 38150 | 38150 | 38000 | 1019 |
| 345 | 20240219 | 143600 | 11189523300 | 38150 | 38150 | 38200 | 38100 | 409 |
| 346 | 20240219 | 143500 | 11173915950 | 38250 | 38150 | 38250 | 38150 | 917 |
| 347 | 20240219 | 143400 | 11138911250 | 38150 | 38150 | 38150 | 38050 | 298 |
| 348 | 20240219 | 143300 | 11127543050 | 38050 | 38100 | 38150 | 38050 | 1154 |
| 349 | 20240219 | 143200 | 11083576750 | 38050 | 38100 | 38150 | 38050 | 318 |
| 350 | 20240219 | 143100 | 11071462800 | 38100 | 38100 | 38100 | 38050 | 823 |
| 351 | 20240219 | 143000 | 11040111850 | 38050 | 38050 | 38050 | 38050 | 154 |
| 352 | 20240219 | 142900 | 11034252150 | 38050 | 38100 | 38100 | 38050 | 618 |
| 353 | 20240219 | 142800 | 11010726100 | 38100 | 38050 | 38250 | 38050 | 236 |
| 354 | 20240219 | 142700 | 11001716700 | 38250 | 38200 | 38250 | 38050 | 1836 |
| 355 | 20240219 | 142600 | 10931533250 | 38200 | 37950 | 38200 | 37950 | 7454 |
| 356 | 20240219 | 142500 | 10647460150 | 38000 | 37950 | 38000 | 37950 | 227 |
| 357 | 20240219 | 142400 | 10638844400 | 37950 | 37950 | 37950 | 37900 | 352 |
| 358 | 20240219 | 142300 | 10625501300 | 37950 | 37950 | 38000 | 37950 | 158 |
| 359 | 20240219 | 142200 | 10619504600 | 37950 | 37950 | 38050 | 37950 | 215 |
| 360 | 20240219 | 142100 | 10611336550 | 37950 | 37950 | 38100 | 37800 | 820 |
| 361 | 20240219 | 142000 | 10580192050 | 37950 | 38000 | 38000 | 37800 | 1559 |
| 362 | 20240219 | 141900 | 10521128750 | 37950 | 37900 | 38000 | 37900 | 828 |
| 363 | 20240219 | 141800 | 10489696400 | 37900 | 38000 | 38100 | 37900 | 2217 |
| 364 | 20240219 | 141700 | 10405496950 | 38000 | 38300 | 38300 | 38000 | 3751 |
| 365 | 20240219 | 141600 | 10262333900 | 38300 | 38300 | 38400 | 38300 | 275 |
| 366 | 20240219 | 141500 | 10251800800 | 38300 | 38200 | 38450 | 38200 | 1162 |
| 367 | 20240219 | 141400 | 10207257050 | 38200 | 38250 | 38250 | 38200 | 1150 |
| 368 | 20240219 | 141300 | 10163318850 | 38250 | 38200 | 38300 | 38200 | 1232 |
| 369 | 20240219 | 141200 | 10116218950 | 38200 | 38100 | 38350 | 38100 | 447 |
| 370 | 20240219 | 141100 | 10099151050 | 38100 | 38300 | 38400 | 38050 | 1830 |
| 371 | 20240219 | 141000 | 10029239150 | 38300 | 38600 | 38650 | 38300 | 3356 |
| 372 | 20240219 | 140900 | 9900250250 | 38450 | 38500 | 38700 | 38450 | 4053 |
| 373 | 20240219 | 140800 | 9743795300 | 38500 | 38250 | 38600 | 38250 | 5376 |
| 374 | 20240219 | 140700 | 9537269300 | 38300 | 38300 | 38300 | 38250 | 1122 |
| 375 | 20240219 | 140600 | 9494321300 | 38250 | 38300 | 38350 | 38250 | 2089 |
| 376 | 20240219 | 140500 | 9414342300 | 38300 | 38350 | 38400 | 38200 | 1338 |
| 377 | 20240219 | 140400 | 9363066000 | 38350 | 38400 | 38550 | 38100 | 3409 |
| 378 | 20240219 | 140300 | 9232559900 | 38350 | 38500 | 38550 | 38350 | 11912 |
| 379 | 20240219 | 140200 | 8774206900 | 38450 | 38450 | 38450 | 38450 | 0 |
| 380 | 20240219 | 140100 | 8774206900 | 38450 | 38450 | 38450 | 38450 | 0 |
| 381 | 20240219 | 140000 | 8774206900 | 38450 | 38250 | 38450 | 38250 | 2300 |
| 382 | 20240219 | 135900 | 8685912400 | 38250 | 38100 | 38300 | 38050 | 2511 |
| 383 | 20240219 | 135800 | 8589991500 | 38100 | 37950 | 38100 | 37950 | 1061 |
| 384 | 20240219 | 135700 | 8549613500 | 37950 | 38000 | 38000 | 37950 | 726 |
| 385 | 20240219 | 135600 | 8522044500 | 37950 | 38050 | 38150 | 37900 | 1800 |
| 386 | 20240219 | 135500 | 8453672350 | 38150 | 38300 | 38350 | 38000 | 1810 |
| 387 | 20240219 | 135400 | 8384615850 | 38300 | 37950 | 38350 | 37950 | 5406 |
| 388 | 20240219 | 135300 | 8178263450 | 37950 | 37950 | 38050 | 37850 | 1258 |
| 389 | 20240219 | 135200 | 8130478100 | 37950 | 37900 | 37950 | 37850 | 896 |
| 390 | 20240219 | 135100 | 8096502300 | 37900 | 37850 | 37900 | 37850 | 1021 |
| 391 | 20240219 | 135000 | 8057840700 | 37850 | 37900 | 37900 | 37800 | 586 |
| 392 | 20240219 | 134900 | 8035657400 | 37950 | 37800 | 38000 | 37800 | 1275 |
| 393 | 20240219 | 134800 | 7987384050 | 38000 | 37800 | 38000 | 37750 | 514 |
| 394 | 20240219 | 134700 | 7967885300 | 37800 | 37750 | 38150 | 37700 | 4668 |
| 395 | 20240219 | 134600 | 7790726750 | 37600 | 38300 | 38350 | 37600 | 7469 |
| 396 | 20240219 | 134500 | 7506362750 | 38300 | 37950 | 38300 | 37950 | 8474 |
| 397 | 20240219 | 134400 | 7184127050 | 37950 | 37500 | 37950 | 37500 | 7612 |
| 398 | 20240219 | 134300 | 6896588150 | 37500 | 37400 | 37550 | 37400 | 7978 |
| 399 | 20240219 | 134200 | 6597429150 | 37400 | 37250 | 37400 | 37250 | 2079 |
| 400 | 20240219 | 134100 | 6519738400 | 37250 | 37150 | 37250 | 37100 | 3244 |
| 401 | 20240219 | 134000 | 6399083850 | 37150 | 37000 | 37150 | 36950 | 3631 |
| 402 | 20240219 | 133900 | 6264449850 | 36950 | 36950 | 37000 | 36900 | 850 |
| 403 | 20240219 | 133800 | 6233040150 | 36950 | 37000 | 37050 | 36950 | 514 |
| 404 | 20240219 | 133700 | 6214015800 | 37050 | 36950 | 37050 | 36900 | 1479 |
| 405 | 20240219 | 133600 | 6159320650 | 37000 | 37000 | 37050 | 37000 | 3563 |
| 406 | 20240219 | 133500 | 6027409450 | 37050 | 37050 | 37050 | 37000 | 1257 |
| 407 | 20240219 | 133400 | 5980870050 | 37050 | 36900 | 37100 | 36850 | 4391 |
| 408 | 20240219 | 133300 | 5818516900 | 36850 | 36650 | 36900 | 36600 | 4873 |
| 409 | 20240219 | 133200 | 5639383300 | 36650 | 36500 | 36650 | 36450 | 961 |
| 410 | 20240219 | 133100 | 5604212600 | 36550 | 36400 | 36550 | 36400 | 2320 |
| 411 | 20240219 | 133000 | 5519516900 | 36400 | 36400 | 36450 | 36350 | 743 |
| 412 | 20240219 | 132900 | 5492454850 | 36400 | 36400 | 36400 | 36350 | 367 |
| 413 | 20240219 | 132800 | 5479096100 | 36400 | 36400 | 36400 | 36400 | 401 |
| 414 | 20240219 | 132700 | 5464499700 | 36350 | 36350 | 36400 | 36350 | 475 |
| 415 | 20240219 | 132600 | 5447210250 | 36400 | 36350 | 36400 | 36350 | 180 |
| 416 | 20240219 | 132500 | 5440659700 | 36350 | 36350 | 36350 | 36300 | 84 |
| 417 | 20240219 | 132400 | 5437606400 | 36450 | 36200 | 36450 | 36150 | 10431 |
| 418 | 20240219 | 132300 | 5057605600 | 36200 | 36300 | 36300 | 36200 | 166 |
| 419 | 20240219 | 132200 | 5051581700 | 36350 | 36200 | 36350 | 36200 | 195 |
| 420 | 20240219 | 132100 | 5044514000 | 36250 | 36200 | 36250 | 36200 | 61 |
| 421 | 20240219 | 132000 | 5042305750 | 36200 | 36150 | 36200 | 36150 | 735 |
| 422 | 20240219 | 131900 | 5015735300 | 36200 | 36300 | 36300 | 36200 | 392 |
| 423 | 20240219 | 131800 | 5001542100 | 36300 | 36400 | 36400 | 36250 | 1307 |
| 424 | 20240219 | 131700 | 4954040000 | 36400 | 36400 | 36400 | 36350 | 575 |
| 425 | 20240219 | 131600 | 4933110500 | 36400 | 36300 | 36400 | 36300 | 1318 |
| 426 | 20240219 | 131500 | 4885232300 | 36250 | 36300 | 36300 | 36200 | 1068 |
| 427 | 20240219 | 131400 | 4846504200 | 36300 | 36150 | 36300 | 36100 | 1261 |
| 428 | 20240219 | 131300 | 4800853400 | 36150 | 36250 | 36300 | 36150 | 2971 |
| 429 | 20240219 | 131200 | 4693239400 | 36250 | 36050 | 36300 | 36050 | 1184 |
| 430 | 20240219 | 131100 | 4650371500 | 36100 | 36000 | 36100 | 36000 | 104 |
| 431 | 20240219 | 131000 | 4646617400 | 36000 | 36000 | 36000 | 36000 | 3 |
| 432 | 20240219 | 130900 | 4646509400 | 36100 | 36100 | 36100 | 36100 | 1 |
| 433 | 20240219 | 130800 | 4646473300 | 36100 | 36000 | 36100 | 36000 | 60 |
| 434 | 20240219 | 130700 | 4644313150 | 36000 | 36000 | 36000 | 35950 | 773 |
| 435 | 20240219 | 130600 | 4616492100 | 36050 | 36100 | 36100 | 36050 | 340 |
| 436 | 20240219 | 130500 | 4604227050 | 36100 | 36100 | 36100 | 36100 | 1 |
| 437 | 20240219 | 130400 | 4604190950 | 36100 | 36150 | 36150 | 36100 | 353 |
| 438 | 20240219 | 130300 | 4591437050 | 36200 | 36150 | 36200 | 36150 | 4 |
| 439 | 20240219 | 130200 | 4591292400 | 36200 | 36150 | 36200 | 36150 | 222 |
| 440 | 20240219 | 130100 | 4583265550 | 36150 | 36200 | 36200 | 36150 | 225 |
| 441 | 20240219 | 130000 | 4575125650 | 36300 | 36250 | 36300 | 36250 | 146 |
| 442 | 20240219 | 125900 | 4569833050 | 36300 | 36300 | 36300 | 36300 | 152 |
| 443 | 20240219 | 125800 | 4564315450 | 36250 | 36300 | 36300 | 36250 | 102 |
| 444 | 20240219 | 125700 | 4560612900 | 36300 | 36250 | 36300 | 36250 | 334 |
| 445 | 20240219 | 125600 | 4548492100 | 36250 | 36200 | 36250 | 36200 | 50 |
| 446 | 20240219 | 125500 | 4546682000 | 36200 | 36200 | 36200 | 36200 | 14 |
| 447 | 20240219 | 125400 | 4546175200 | 36150 | 36200 | 36200 | 36150 | 631 |
| 448 | 20240219 | 125300 | 4523334000 | 36250 | 36250 | 36300 | 36250 | 244 |
| 449 | 20240219 | 125200 | 4514480200 | 36250 | 36300 | 36300 | 36250 | 18 |
| 450 | 20240219 | 125100 | 4513827450 | 36200 | 36150 | 36200 | 36150 | 62 |
| 451 | 20240219 | 125000 | 4511583100 | 36300 | 36250 | 36300 | 36150 | 60 |
| 452 | 20240219 | 124900 | 4509409450 | 36250 | 36250 | 36250 | 36250 | 20 |
| 453 | 20240219 | 124800 | 4508684450 | 36250 | 36250 | 36250 | 36250 | 38 |
| 454 | 20240219 | 124700 | 4507306950 | 36300 | 36250 | 36400 | 36250 | 250 |
| 455 | 20240219 | 124600 | 4498218750 | 36200 | 36250 | 36250 | 36200 | 239 |
| 456 | 20240219 | 124500 | 4489556850 | 36250 | 36350 | 36450 | 36200 | 427 |
| 457 | 20240219 | 124400 | 4474048750 | 36500 | 36150 | 36550 | 36150 | 10045 |
| 458 | 20240219 | 124300 | 4107735800 | 36150 | 36250 | 36250 | 36150 | 9 |
| 459 | 20240219 | 124200 | 4107409900 | 36250 | 36200 | 36250 | 36200 | 72 |
| 460 | 20240219 | 124100 | 4104801400 | 36250 | 36250 | 36300 | 36250 | 250 |
| 461 | 20240219 | 124000 | 4095733600 | 36300 | 35900 | 36350 | 35900 | 10411 |
| 462 | 20240219 | 123900 | 3718420850 | 35850 | 35900 | 35900 | 35850 | 53 |
| 463 | 20240219 | 123800 | 3716520550 | 35900 | 35900 | 35900 | 35900 | 21 |
| 464 | 20240219 | 123700 | 3715766650 | 35900 | 35900 | 35900 | 35900 | 216 |
| 465 | 20240219 | 123600 | 3708012250 | 35900 | 35900 | 35900 | 35900 | 10 |
| 466 | 20240219 | 123500 | 3707653250 | 35900 | 35950 | 35950 | 35900 | 181 |
| 467 | 20240219 | 123400 | 3701154350 | 35900 | 36000 | 36000 | 35900 | 697 |
| 468 | 20240219 | 123300 | 3676099100 | 36000 | 36000 | 36000 | 36000 | 395 |
| 469 | 20240219 | 123200 | 3661879100 | 36000 | 36050 | 36050 | 36000 | 112 |
| 470 | 20240219 | 123100 | 3657846000 | 36000 | 36050 | 36050 | 36000 | 16 |
| 471 | 20240219 | 123000 | 3657269350 | 36050 | 36050 | 36050 | 36050 | 1 |
| 472 | 20240219 | 122900 | 3657233300 | 36050 | 36050 | 36050 | 36050 | 0 |
| 473 | 20240219 | 122800 | 3657233300 | 36050 | 36050 | 36050 | 36050 | 187 |
| 474 | 20240219 | 122700 | 3650491950 | 36000 | 36000 | 36000 | 36000 | 290 |
| 475 | 20240219 | 122600 | 3640051950 | 36000 | 36000 | 36000 | 36000 | 1 |
| 476 | 20240219 | 122500 | 3640015950 | 36000 | 36000 | 36000 | 36000 | 239 |
| 477 | 20240219 | 122400 | 3631411950 | 36000 | 36000 | 36000 | 36000 | 196 |
| 478 | 20240219 | 122300 | 3624355950 | 36000 | 36000 | 36000 | 36000 | 21 |
| 479 | 20240219 | 122200 | 3623599950 | 36000 | 36100 | 36100 | 36000 | 12 |
| 480 | 20240219 | 122100 | 3623167150 | 36100 | 36100 | 36100 | 36100 | 302 |
| 481 | 20240219 | 122000 | 3612264950 | 36100 | 36100 | 36100 | 36100 | 19 |
| 482 | 20240219 | 121900 | 3611579050 | 36100 | 36100 | 36100 | 36100 | 205 |
| 483 | 20240219 | 121800 | 3604178550 | 36100 | 36100 | 36100 | 36000 | 23 |
| 484 | 20240219 | 121700 | 3603348350 | 36100 | 36000 | 36100 | 36000 | 92 |
| 485 | 20240219 | 121600 | 3600030650 | 36000 | 36100 | 36150 | 36000 | 455 |
| 486 | 20240219 | 121500 | 3583611850 | 36100 | 36100 | 36100 | 36100 | 207 |
| 487 | 20240219 | 121400 | 3576139150 | 36200 | 36200 | 36200 | 36200 | 1 |
| 488 | 20240219 | 121300 | 3576102950 | 36200 | 36200 | 36200 | 36200 | 1 |
| 489 | 20240219 | 121200 | 3576066750 | 36100 | 36100 | 36100 | 36100 | 24 |
| 490 | 20240219 | 121100 | 3575200350 | 36150 | 36050 | 36150 | 36050 | 17 |
| 491 | 20240219 | 121000 | 3574586850 | 36150 | 36150 | 36150 | 36150 | 21 |
| 492 | 20240219 | 120900 | 3573827700 | 36150 | 36150 | 36150 | 36150 | 186 |
| 493 | 20240219 | 120800 | 3567103800 | 36150 | 36150 | 36150 | 36150 | 20 |
| 494 | 20240219 | 120700 | 3566380800 | 36100 | 36150 | 36150 | 36100 | 3 |
| 495 | 20240219 | 120600 | 3566272450 | 36100 | 36100 | 36100 | 36100 | 2 |
| 496 | 20240219 | 120500 | 3566200250 | 36100 | 35950 | 36100 | 35950 | 1001 |
| 497 | 20240219 | 120400 | 3530072150 | 35950 | 35950 | 35950 | 35950 | 32 |
| 498 | 20240219 | 120300 | 3528921750 | 35950 | 35950 | 35950 | 35950 | 28 |
| 499 | 20240219 | 120200 | 3527915150 | 35950 | 36000 | 36000 | 35950 | 70 |
| 500 | 20240219 | 120100 | 3525395300 | 36000 | 36000 | 36000 | 36000 | 130 |
| 501 | 20240219 | 120000 | 3520715300 | 36000 | 36000 | 36000 | 36000 | 1 |
| 502 | 20240219 | 115900 | 3520679300 | 36000 | 36100 | 36100 | 36000 | 100 |
| 503 | 20240219 | 115800 | 3517077900 | 36000 | 36000 | 36050 | 36000 | 205 |
| 504 | 20240219 | 115700 | 3509697850 | 36000 | 36000 | 36000 | 36000 | 54 |
| 505 | 20240219 | 115600 | 3507753850 | 36000 | 36200 | 36200 | 36000 | 15 |
| 506 | 20240219 | 115500 | 3507213650 | 36200 | 36000 | 36200 | 36000 | 2171 |
| 507 | 20240219 | 115400 | 3428638300 | 36150 | 36100 | 36150 | 36100 | 2311 |
| 508 | 20240219 | 115300 | 3345130300 | 36100 | 36050 | 36100 | 36050 | 182 |
| 509 | 20240219 | 115200 | 3338562650 | 36100 | 36100 | 36100 | 36100 | 0 |
| 510 | 20240219 | 115100 | 3338562650 | 36100 | 36050 | 36100 | 36050 | 29 |
| 511 | 20240219 | 115000 | 3337516700 | 36100 | 36100 | 36100 | 36100 | 0 |
| 512 | 20240219 | 114900 | 3337516700 | 36100 | 36100 | 36100 | 36000 | 5 |
| 513 | 20240219 | 114800 | 3337336300 | 36100 | 36100 | 36100 | 36100 | 10 |
| 514 | 20240219 | 114700 | 3336975300 | 36100 | 36100 | 36100 | 35950 | 15 |
| 515 | 20240219 | 114600 | 3336434850 | 36100 | 36100 | 36100 | 36100 | 25 |
| 516 | 20240219 | 114500 | 3335532350 | 35950 | 35950 | 35950 | 35950 | 0 |
| 517 | 20240219 | 114400 | 3335532350 | 35950 | 36100 | 36100 | 35900 | 1714 |
| 518 | 20240219 | 114300 | 3273813900 | 36100 | 36100 | 36100 | 36100 | 699 |
| 519 | 20240219 | 114200 | 3248580000 | 36000 | 36000 | 36000 | 36000 | 5 |
| 520 | 20240219 | 114100 | 3248400000 | 36050 | 36050 | 36050 | 36050 | 0 |
| 521 | 20240219 | 114000 | 3248400000 | 36050 | 36050 | 36050 | 36050 | 321 |
| 522 | 20240219 | 113900 | 3236827950 | 36100 | 36100 | 36100 | 36050 | 14 |
| 523 | 20240219 | 113800 | 3236322750 | 36050 | 36050 | 36050 | 36050 | 341 |
| 524 | 20240219 | 113700 | 3224029700 | 36100 | 36000 | 36100 | 36000 | 568 |
| 525 | 20240219 | 113600 | 3203530250 | 36000 | 36000 | 36000 | 36000 | 127 |
| 526 | 20240219 | 113500 | 3198958250 | 36050 | 36050 | 36050 | 36050 | 14 |
| 527 | 20240219 | 113400 | 3198453550 | 36050 | 36050 | 36050 | 36050 | 123 |
| 528 | 20240219 | 113300 | 3194019400 | 36050 | 36050 | 36050 | 36050 | 73 |
| 529 | 20240219 | 113200 | 3191387750 | 36050 | 36050 | 36050 | 36050 | 25 |
| 530 | 20240219 | 113100 | 3190486500 | 36050 | 36000 | 36050 | 36000 | 48 |
| 531 | 20240219 | 113000 | 3188756500 | 36000 | 36000 | 36050 | 36000 | 278 |
| 532 | 20240219 | 112900 | 3178748450 | 36000 | 36000 | 36000 | 36000 | 116 |
| 533 | 20240219 | 112800 | 3174572450 | 36000 | 36050 | 36050 | 36000 | 548 |
| 534 | 20240219 | 112700 | 3154835650 | 36050 | 36050 | 36050 | 36050 | 100 |
| 535 | 20240219 | 112600 | 3151230650 | 36050 | 36050 | 36050 | 36050 | 87 |
| 536 | 20240219 | 112500 | 3148094300 | 36100 | 36000 | 36100 | 36000 | 237 |
| 537 | 20240219 | 112400 | 3139561800 | 36100 | 36000 | 36100 | 36000 | 62 |
| 538 | 20240219 | 112300 | 3137325600 | 36000 | 36000 | 36050 | 36000 | 287 |
| 539 | 20240219 | 112200 | 3126979400 | 36050 | 36050 | 36050 | 36000 | 97 |
| 540 | 20240219 | 112100 | 3123482600 | 36100 | 36100 | 36100 | 36100 | 7 |
| 541 | 20240219 | 112000 | 3123229900 | 36100 | 36150 | 36150 | 36100 | 474 |
| 542 | 20240219 | 111900 | 3106098700 | 36200 | 36200 | 36200 | 36200 | 312 |
| 543 | 20240219 | 111800 | 3094804300 | 36200 | 36200 | 36200 | 36200 | 59 |
| 544 | 20240219 | 111700 | 3092668500 | 36200 | 36200 | 36200 | 36150 | 184 |
| 545 | 20240219 | 111600 | 3086009700 | 36200 | 36250 | 36250 | 36200 | 109 |
| 546 | 20240219 | 111500 | 3082063450 | 36250 | 36150 | 36250 | 36150 | 204 |
| 547 | 20240219 | 111400 | 3074679800 | 36150 | 36200 | 36250 | 36100 | 668 |
| 548 | 20240219 | 111300 | 3050509100 | 36150 | 36050 | 36150 | 36050 | 3282 |
| 549 | 20240219 | 111200 | 2932004250 | 36050 | 36050 | 36050 | 36050 | 230 |
| 550 | 20240219 | 111100 | 2923712750 | 36000 | 36000 | 36050 | 36000 | 1276 |
| 551 | 20240219 | 111000 | 2877715150 | 36000 | 36000 | 36000 | 36000 | 191 |
| 552 | 20240219 | 110900 | 2870839150 | 36000 | 36000 | 36000 | 36000 | 166 |
| 553 | 20240219 | 110800 | 2864863150 | 36000 | 35800 | 36000 | 35800 | 4661 |
| 554 | 20240219 | 110700 | 2697212300 | 35800 | 35800 | 35800 | 35800 | 22 |
| 555 | 20240219 | 110600 | 2696424700 | 35800 | 35800 | 35800 | 35800 | 74 |
| 556 | 20240219 | 110500 | 2693775500 | 35800 | 35800 | 35800 | 35800 | 45 |
| 557 | 20240219 | 110400 | 2692164500 | 35800 | 35800 | 35800 | 35800 | 57 |
| 558 | 20240219 | 110300 | 2690123900 | 35750 | 35650 | 35750 | 35650 | 1229 |
| 559 | 20240219 | 110200 | 2646247900 | 35700 | 35650 | 35700 | 35650 | 26 |
| 560 | 20240219 | 110100 | 2645320850 | 35650 | 35650 | 35650 | 35650 | 31 |
| 561 | 20240219 | 110000 | 2644215700 | 35650 | 35650 | 35650 | 35650 | 30 |
| 562 | 20240219 | 105900 | 2643146200 | 35700 | 35700 | 35700 | 35700 | 11 |
| 563 | 20240219 | 105800 | 2642753500 | 35650 | 35700 | 35700 | 35650 | 825 |
| 564 | 20240219 | 105700 | 2613324500 | 35750 | 35750 | 35750 | 35750 | 615 |
| 565 | 20240219 | 105600 | 2591338250 | 35750 | 35750 | 35750 | 35750 | 24 |
| 566 | 20240219 | 105500 | 2590480250 | 35750 | 35750 | 35750 | 35750 | 1010 |
| 567 | 20240219 | 105400 | 2554372750 | 35800 | 35800 | 35800 | 35800 | 144 |
| 568 | 20240219 | 105300 | 2549217550 | 35800 | 35850 | 35850 | 35800 | 48 |
| 569 | 20240219 | 105200 | 2547498800 | 35800 | 35800 | 35800 | 35800 | 122 |
| 570 | 20240219 | 105100 | 2543131200 | 35800 | 35800 | 35800 | 35800 | 811 |
| 571 | 20240219 | 105000 | 2514097400 | 35800 | 35850 | 35850 | 35800 | 451 |
| 572 | 20240219 | 104900 | 2497949550 | 35850 | 35850 | 35850 | 35850 | 1 |
| 573 | 20240219 | 104800 | 2497913700 | 35800 | 35850 | 35850 | 35800 | 48 |
| 574 | 20240219 | 104700 | 2496193050 | 35850 | 35800 | 35850 | 35800 | 256 |
| 575 | 20240219 | 104600 | 2487028200 | 35850 | 35850 | 35850 | 35850 | 64 |
| 576 | 20240219 | 104500 | 2484733800 | 35850 | 35850 | 35850 | 35850 | 9 |
| 577 | 20240219 | 104400 | 2484411150 | 35950 | 35900 | 35950 | 35900 | 183 |
| 578 | 20240219 | 104300 | 2477832500 | 35850 | 35900 | 35900 | 35850 | 296 |
| 579 | 20240219 | 104200 | 2467216650 | 36000 | 35950 | 36000 | 35850 | 1398 |
| 580 | 20240219 | 104100 | 2416981150 | 35950 | 35950 | 35950 | 35900 | 224 |
| 581 | 20240219 | 104000 | 2408929850 | 35950 | 35850 | 35950 | 35850 | 261 |
| 582 | 20240219 | 103900 | 2399560350 | 35900 | 35850 | 35900 | 35850 | 688 |
| 583 | 20240219 | 103800 | 2374869050 | 35850 | 35750 | 35900 | 35750 | 441 |
| 584 | 20240219 | 103700 | 2359063450 | 35800 | 35800 | 35850 | 35800 | 74 |
| 585 | 20240219 | 103600 | 2356413750 | 35850 | 35750 | 35850 | 35750 | 371 |
| 586 | 20240219 | 103500 | 2343141350 | 35750 | 35750 | 35850 | 35750 | 229 |
| 587 | 20240219 | 103400 | 2334947850 | 35750 | 35700 | 35800 | 35700 | 149 |
| 588 | 20240219 | 103300 | 2329618500 | 35750 | 35750 | 35750 | 35750 | 218 |
| 589 | 20240219 | 103200 | 2321825000 | 35800 | 35850 | 35850 | 35800 | 101 |
| 590 | 20240219 | 103100 | 2318209150 | 35900 | 35900 | 35900 | 35900 | 8 |
| 591 | 20240219 | 103000 | 2317921950 | 35950 | 35950 | 35950 | 35950 | 0 |
| 592 | 20240219 | 102900 | 2317921950 | 35950 | 35700 | 35950 | 35650 | 2524 |
| 593 | 20240219 | 102800 | 2227421400 | 35650 | 35650 | 35650 | 35650 | 116 |
| 594 | 20240219 | 102700 | 2223286000 | 35650 | 35750 | 35750 | 35650 | 1794 |
| 595 | 20240219 | 102600 | 2159227250 | 35750 | 35850 | 35850 | 35750 | 983 |
| 596 | 20240219 | 102500 | 2124055450 | 35900 | 35900 | 35900 | 35900 | 2 |
| 597 | 20240219 | 102400 | 2123983650 | 35900 | 35900 | 35950 | 35850 | 1094 |
| 598 | 20240219 | 102300 | 2084711250 | 35900 | 35900 | 35900 | 35900 | 425 |
| 599 | 20240219 | 102200 | 2069453750 | 35900 | 35900 | 35950 | 35900 | 12 |
| 600 | 20240219 | 102100 | 2069022600 | 35900 | 35950 | 35950 | 35900 | 109 |
| 601 | 20240219 | 102000 | 2065107450 | 35950 | 35900 | 35950 | 35900 | 23 |
| 602 | 20240219 | 101900 | 2064281600 | 35900 | 35950 | 35950 | 35900 | 365 |
| 603 | 20240219 | 101800 | 2051173750 | 35950 | 35900 | 36050 | 35900 | 924 |
| 604 | 20240219 | 101700 | 2017925050 | 35900 | 36000 | 36000 | 35900 | 704 |
| 605 | 20240219 | 101600 | 1992629100 | 36000 | 36000 | 36050 | 35950 | 427 |
| 606 | 20240219 | 101500 | 1977244250 | 36000 | 35950 | 36000 | 35950 | 178 |
| 607 | 20240219 | 101400 | 1970838400 | 35950 | 36000 | 36050 | 35950 | 432 |
| 608 | 20240219 | 101300 | 1955283700 | 36050 | 36050 | 36050 | 35950 | 139 |
| 609 | 20240219 | 101200 | 1950276750 | 36100 | 36100 | 36100 | 36000 | 2089 |
| 610 | 20240219 | 101100 | 1874964050 | 36050 | 35950 | 36050 | 35950 | 2003 |
| 611 | 20240219 | 101000 | 1802796450 | 35950 | 35900 | 35950 | 35900 | 656 |
| 612 | 20240219 | 100900 | 1779234600 | 35950 | 35950 | 35950 | 35950 | 600 |
| 613 | 20240219 | 100800 | 1757664600 | 35950 | 35900 | 35950 | 35900 | 453 |
| 614 | 20240219 | 100700 | 1741395950 | 35900 | 35850 | 35900 | 35850 | 954 |
| 615 | 20240219 | 100600 | 1707173550 | 35850 | 35750 | 35850 | 35750 | 1849 |
| 616 | 20240219 | 100500 | 1640981250 | 35750 | 35750 | 35750 | 35700 | 1573 |
| 617 | 20240219 | 100400 | 1584756150 | 35700 | 35750 | 35750 | 35700 | 354 |
| 618 | 20240219 | 100300 | 1572101950 | 35700 | 35750 | 35750 | 35700 | 155 |
| 619 | 20240219 | 100200 | 1566560750 | 35700 | 35700 | 35700 | 35650 | 298 |
| 620 | 20240219 | 100100 | 1555923150 | 35650 | 35700 | 35700 | 35650 | 50 |
| 621 | 20240219 | 100000 | 1554138950 | 35700 | 35700 | 35700 | 35700 | 1048 |
| 622 | 20240219 | 095900 | 1516725350 | 35700 | 35650 | 35700 | 35650 | 2616 |
| 623 | 20240219 | 095800 | 1423396300 | 35600 | 35700 | 35700 | 35600 | 132 |
| 624 | 20240219 | 095700 | 1418695400 | 35700 | 35550 | 35700 | 35550 | 3617 |
| 625 | 20240219 | 095600 | 1289993500 | 35550 | 35600 | 35600 | 35550 | 1554 |
| 626 | 20240219 | 095500 | 1234748600 | 35500 | 35550 | 35600 | 35500 | 2637 |
| 627 | 20240219 | 095400 | 1141012900 | 35550 | 35450 | 35550 | 35400 | 2984 |
| 628 | 20240219 | 095300 | 1035159900 | 35450 | 35400 | 35450 | 35400 | 97 |
| 629 | 20240219 | 095200 | 1031725950 | 35400 | 35400 | 35450 | 35400 | 1718 |
| 630 | 20240219 | 095100 | 970908600 | 35350 | 35300 | 35350 | 35300 | 1011 |
| 631 | 20240219 | 095000 | 935169800 | 35300 | 35300 | 35300 | 35250 | 141 |
| 632 | 20240219 | 094900 | 930193050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 633 | 20240219 | 094800 | 930193050 | 35250 | 35250 | 35250 | 35250 | 1 |
| 634 | 20240219 | 094700 | 930157800 | 35250 | 35300 | 35300 | 35250 | 85 |
| 635 | 20240219 | 094600 | 927161050 | 35300 | 35400 | 35400 | 35300 | 556 |
| 636 | 20240219 | 094500 | 907497550 | 35400 | 35400 | 35400 | 35400 | 2 |
| 637 | 20240219 | 094400 | 907426750 | 35400 | 35400 | 35400 | 35400 | 2 |
| 638 | 20240219 | 094300 | 907355950 | 35400 | 35400 | 35400 | 35400 | 2 |
| 639 | 20240219 | 094200 | 907285150 | 35400 | 35400 | 35400 | 35400 | 23 |
| 640 | 20240219 | 094100 | 906470950 | 35400 | 35250 | 35400 | 35250 | 1909 |
| 641 | 20240219 | 094000 | 839050600 | 35250 | 35250 | 35250 | 35250 | 5 |
| 642 | 20240219 | 093900 | 838874350 | 35250 | 35250 | 35250 | 35250 | 1 |
| 643 | 20240219 | 093800 | 838839100 | 35200 | 35200 | 35200 | 35200 | 19 |
| 644 | 20240219 | 093700 | 838170300 | 35250 | 35250 | 35250 | 35200 | 358 |
| 645 | 20240219 | 093600 | 825555800 | 35250 | 35200 | 35250 | 35200 | 128 |
| 646 | 20240219 | 093500 | 821044050 | 35250 | 35100 | 35250 | 35100 | 753 |
| 647 | 20240219 | 093400 | 794567500 | 35100 | 35100 | 35100 | 35100 | 589 |
| 648 | 20240219 | 093300 | 773893600 | 35100 | 35150 | 35150 | 35100 | 282 |
| 649 | 20240219 | 093200 | 763982950 | 35150 | 35150 | 35150 | 35150 | 0 |
| 650 | 20240219 | 093100 | 763982950 | 35150 | 35100 | 35150 | 35100 | 522 |
| 651 | 20240219 | 093000 | 745635750 | 35050 | 35100 | 35100 | 35050 | 155 |
| 652 | 20240219 | 092900 | 740195550 | 35100 | 35150 | 35150 | 35100 | 469 |
| 653 | 20240219 | 092800 | 723730900 | 35150 | 35200 | 35250 | 35150 | 683 |
| 654 | 20240219 | 092700 | 699711250 | 35250 | 35300 | 35300 | 35200 | 678 |
| 655 | 20240219 | 092600 | 675826000 | 35300 | 35300 | 35350 | 35300 | 303 |
| 656 | 20240219 | 092500 | 665124650 | 35300 | 35350 | 35350 | 35300 | 432 |
| 657 | 20240219 | 092400 | 649872000 | 35350 | 35400 | 35400 | 35350 | 99 |
| 658 | 20240219 | 092300 | 646368450 | 35500 | 35450 | 35500 | 35400 | 733 |
| 659 | 20240219 | 092200 | 620367950 | 35450 | 35350 | 35450 | 35350 | 2399 |
| 660 | 20240219 | 092100 | 535458800 | 35300 | 35300 | 35300 | 35300 | 126 |
| 661 | 20240219 | 092000 | 531011000 | 35300 | 35350 | 35350 | 35300 | 255 |
| 662 | 20240219 | 091900 | 522001750 | 35350 | 35350 | 35350 | 35350 | 132 |
| 663 | 20240219 | 091800 | 517335550 | 35350 | 35450 | 35450 | 35350 | 713 |
| 664 | 20240219 | 091700 | 492086950 | 35450 | 35400 | 35450 | 35400 | 931 |
| 665 | 20240219 | 091600 | 459127100 | 35350 | 35300 | 35400 | 35300 | 1971 |
| 666 | 20240219 | 091500 | 389446400 | 35300 | 35300 | 35350 | 35300 | 1398 |
| 667 | 20240219 | 091400 | 340035900 | 35350 | 35400 | 35400 | 35350 | 693 |
| 668 | 20240219 | 091300 | 315532900 | 35400 | 35400 | 35400 | 35400 | 761 |
| 669 | 20240219 | 091200 | 288593500 | 35400 | 35250 | 35400 | 35250 | 1805 |
| 670 | 20240219 | 091100 | 224871600 | 35250 | 35250 | 35250 | 35200 | 715 |
| 671 | 20240219 | 091000 | 199667900 | 35200 | 35100 | 35250 | 35100 | 1418 |
| 672 | 20240219 | 090900 | 149822450 | 35100 | 35100 | 35150 | 35100 | 594 |
| 673 | 20240219 | 090800 | 128971100 | 35050 | 35050 | 35050 | 35050 | 156 |
| 674 | 20240219 | 090700 | 123503300 | 35000 | 35200 | 35200 | 35000 | 762 |
| 675 | 20240219 | 090600 | 96767450 | 35200 | 35200 | 35200 | 35050 | 415 |
| 676 | 20240219 | 090500 | 82184100 | 35150 | 35050 | 35150 | 35000 | 619 |
| 677 | 20240219 | 090400 | 60484550 | 35050 | 35000 | 35250 | 35000 | 305 |
| 678 | 20240219 | 090300 | 49763050 | 35200 | 35050 | 35200 | 35000 | 312 |
| 679 | 20240219 | 090200 | 38819650 | 35000 | 35050 | 35050 | 35000 | 275 |
| 680 | 20240219 | 090100 | 29194500 | 35300 | 35350 | 35350 | 35000 | 582 |
| 681 | 20240219 | 090000 | 8750000 | 35000 | 35000 | 35000 | 35000 | 249 |