38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 205000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 3 | 20240219 | 204900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20240219 | 204800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20240219 | 204700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20240219 | 204600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20240219 | 204500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20240219 | 204400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20240219 | 204300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20240219 | 204200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20240219 | 204100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20240219 | 204000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20240219 | 203900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20240219 | 203800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20240219 | 203700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20240219 | 203600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20240219 | 203500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20240219 | 203400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20240219 | 203300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20240219 | 203200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20240219 | 203100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20240219 | 203000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20240219 | 202900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20240219 | 202800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20240219 | 202700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20240219 | 202600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20240219 | 202500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20240219 | 202400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20240219 | 202300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20240219 | 202200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20240219 | 202100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20240219 | 202000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 33 | 20240219 | 201900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20240219 | 201800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20240219 | 201700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20240219 | 201600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20240219 | 201500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20240219 | 201400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20240219 | 201300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20240219 | 201200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20240219 | 201100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20240219 | 201000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20240219 | 200900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20240219 | 200800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20240219 | 200700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20240219 | 200600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20240219 | 200500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20240219 | 200400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20240219 | 200300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20240219 | 200200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20240219 | 200100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20240219 | 200000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20240219 | 195900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20240219 | 195800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20240219 | 195700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20240219 | 195600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20240219 | 195500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20240219 | 195400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20240219 | 195300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20240219 | 195200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20240219 | 195100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20240219 | 195000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 63 | 20240219 | 194900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20240219 | 194800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20240219 | 194700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20240219 | 194600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20240219 | 194500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20240219 | 194400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20240219 | 194300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20240219 | 194200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20240219 | 194100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20240219 | 194000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20240219 | 193900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20240219 | 193800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20240219 | 193700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20240219 | 193600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20240219 | 193500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20240219 | 193400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20240219 | 193300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20240219 | 193200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20240219 | 193100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20240219 | 193000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20240219 | 192900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20240219 | 192800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20240219 | 192700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20240219 | 192600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20240219 | 192500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20240219 | 192400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20240219 | 192300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20240219 | 192200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20240219 | 192100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20240219 | 192000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 93 | 20240219 | 191900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20240219 | 191800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20240219 | 191700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20240219 | 191600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20240219 | 191500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20240219 | 191400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20240219 | 191300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20240219 | 191200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20240219 | 191100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20240219 | 191000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20240219 | 190900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20240219 | 190800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20240219 | 190700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20240219 | 190600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20240219 | 190500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20240219 | 190400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20240219 | 190300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20240219 | 190200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20240219 | 190100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20240219 | 190000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20240219 | 185900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20240219 | 185800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20240219 | 185700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20240219 | 185600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20240219 | 185500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20240219 | 185400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20240219 | 185300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20240219 | 185200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20240219 | 185100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20240219 | 185000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 123 | 20240219 | 184900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20240219 | 184800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20240219 | 184700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20240219 | 184600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20240219 | 184500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20240219 | 184400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20240219 | 184300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20240219 | 184200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20240219 | 184100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20240219 | 184000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20240219 | 183900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20240219 | 183800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20240219 | 183700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20240219 | 183600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20240219 | 183500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20240219 | 183400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20240219 | 183300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20240219 | 183200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20240219 | 183100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20240219 | 183000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20240219 | 182900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20240219 | 182800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20240219 | 182700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20240219 | 182600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20240219 | 182500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20240219 | 182400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20240219 | 182300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20240219 | 182200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20240219 | 182100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20240219 | 182000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 153 | 20240219 | 181900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20240219 | 181800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20240219 | 181700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20240219 | 181600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20240219 | 181500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20240219 | 181400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20240219 | 181300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20240219 | 181200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20240219 | 181100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20240219 | 181000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20240219 | 180900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20240219 | 180800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20240219 | 180700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20240219 | 180600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20240219 | 180500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20240219 | 180400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20240219 | 180300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20240219 | 180200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20240219 | 180100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20240219 | 180000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20240219 | 175900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20240219 | 175800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20240219 | 175700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20240219 | 175600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20240219 | 175500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20240219 | 175400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20240219 | 175300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20240219 | 175200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20240219 | 175100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20240219 | 175000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 183 | 20240219 | 174900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20240219 | 174800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20240219 | 174700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20240219 | 174600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20240219 | 174500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20240219 | 174400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20240219 | 174300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20240219 | 174200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20240219 | 174100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20240219 | 174000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20240219 | 173900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20240219 | 173800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20240219 | 173700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20240219 | 173600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20240219 | 173500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20240219 | 173400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20240219 | 173300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20240219 | 173200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20240219 | 173100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20240219 | 173000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20240219 | 172900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20240219 | 172800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20240219 | 172700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20240219 | 172600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20240219 | 172500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20240219 | 172400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20240219 | 172300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20240219 | 172200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20240219 | 172100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20240219 | 172000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 213 | 20240219 | 171900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20240219 | 171800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20240219 | 171700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20240219 | 171600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20240219 | 171500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20240219 | 171400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20240219 | 171300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20240219 | 171200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20240219 | 171100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20240219 | 171000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20240219 | 170900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20240219 | 170800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20240219 | 170700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20240219 | 170600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20240219 | 170500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20240219 | 170400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20240219 | 170300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20240219 | 170200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20240219 | 170100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20240219 | 170000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20240219 | 165900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20240219 | 165800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20240219 | 165700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20240219 | 165600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20240219 | 165500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20240219 | 165400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20240219 | 165300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20240219 | 165200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20240219 | 165100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20240219 | 165000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 243 | 20240219 | 164900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20240219 | 164800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20240219 | 164700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20240219 | 164600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20240219 | 164500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 248 | 20240219 | 164400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 249 | 20240219 | 164300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 250 | 20240219 | 164200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 251 | 20240219 | 164100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 252 | 20240219 | 164000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 253 | 20240219 | 163900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 254 | 20240219 | 163800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 255 | 20240219 | 163700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 256 | 20240219 | 163600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 257 | 20240219 | 163500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 258 | 20240219 | 163400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 259 | 20240219 | 163300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 260 | 20240219 | 163200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 261 | 20240219 | 163100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 262 | 20240219 | 163000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 263 | 20240219 | 162900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 264 | 20240219 | 162800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 265 | 20240219 | 162700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 266 | 20240219 | 162600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 267 | 20240219 | 162500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 268 | 20240219 | 162400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 269 | 20240219 | 162300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 270 | 20240219 | 162200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 271 | 20240219 | 162100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 272 | 20240219 | 162000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 273 | 20240219 | 161900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 274 | 20240219 | 161800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 275 | 20240219 | 161700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 276 | 20240219 | 161600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 277 | 20240219 | 161500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 278 | 20240219 | 161400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 279 | 20240219 | 161300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 280 | 20240219 | 161200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 281 | 20240219 | 161100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 282 | 20240219 | 161000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 283 | 20240219 | 160900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 284 | 20240219 | 160800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 285 | 20240219 | 160700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 286 | 20240219 | 160600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 287 | 20240219 | 160500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 288 | 20240219 | 160400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 289 | 20240219 | 160300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 290 | 20240219 | 160200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 291 | 20240219 | 160100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 292 | 20240219 | 160000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 293 | 20240219 | 155900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 294 | 20240219 | 155800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 295 | 20240219 | 155700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 296 | 20240219 | 155600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 297 | 20240219 | 155500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 298 | 20240219 | 155400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 299 | 20240219 | 155300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 300 | 20240219 | 155200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 301 | 20240219 | 155100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 302 | 20240219 | 155000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 303 | 20240219 | 154900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 304 | 20240219 | 154800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 305 | 20240219 | 154700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 306 | 20240219 | 154600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 307 | 20240219 | 154500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 308 | 20240219 | 154400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 309 | 20240219 | 154300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 310 | 20240219 | 154200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 311 | 20240219 | 154100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 312 | 20240219 | 154000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 313 | 20240219 | 153900 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 314 | 20240219 | 153800 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 315 | 20240219 | 153700 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 316 | 20240219 | 153600 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 317 | 20240219 | 153500 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 318 | 20240219 | 153400 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 319 | 20240219 | 153300 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 320 | 20240219 | 153200 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 321 | 20240219 | 153100 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 322 | 20240219 | 153000 | 3987441700 | 34950 | 34950 | 34950 | 34950 | 3640 |
| 323 | 20240219 | 152900 | 3860223700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 324 | 20240219 | 152800 | 3860223700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 325 | 20240219 | 152700 | 3860223700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 326 | 20240219 | 152600 | 3860223700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 327 | 20240219 | 152500 | 3860223700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 328 | 20240219 | 152400 | 3860223700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 329 | 20240219 | 152300 | 3860223700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 330 | 20240219 | 152200 | 3860223700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 331 | 20240219 | 152100 | 3860223700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 332 | 20240219 | 152000 | 3860223700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 333 | 20240219 | 151900 | 3860223700 | 35050 | 35050 | 35050 | 35000 | 271 |
| 334 | 20240219 | 151800 | 3850732600 | 35050 | 35000 | 35050 | 35000 | 1373 |
| 335 | 20240219 | 151700 | 3802644150 | 35050 | 35000 | 35050 | 35000 | 485 |
| 336 | 20240219 | 151600 | 3785665650 | 35050 | 35050 | 35050 | 35050 | 192 |
| 337 | 20240219 | 151500 | 3778936050 | 35000 | 35000 | 35050 | 35000 | 377 |
| 338 | 20240219 | 151400 | 3765723000 | 35050 | 35050 | 35050 | 35000 | 807 |
| 339 | 20240219 | 151300 | 3737476150 | 35000 | 35050 | 35050 | 35000 | 99 |
| 340 | 20240219 | 151200 | 3734006700 | 35050 | 35100 | 35100 | 35000 | 461 |
| 341 | 20240219 | 151100 | 3717847000 | 35050 | 35000 | 35050 | 35000 | 379 |
| 342 | 20240219 | 151000 | 3704563250 | 35000 | 35000 | 35050 | 35000 | 98 |
| 343 | 20240219 | 150900 | 3701128900 | 35000 | 35000 | 35050 | 35000 | 74 |
| 344 | 20240219 | 150800 | 3698535900 | 35000 | 35000 | 35000 | 35000 | 42 |
| 345 | 20240219 | 150700 | 3697065900 | 35000 | 35000 | 35000 | 34950 | 983 |
| 346 | 20240219 | 150600 | 3662661100 | 34950 | 34950 | 35000 | 34950 | 53 |
| 347 | 20240219 | 150500 | 3660807850 | 35000 | 34950 | 35000 | 34950 | 65 |
| 348 | 20240219 | 150400 | 3658533600 | 34950 | 34950 | 34950 | 34950 | 14 |
| 349 | 20240219 | 150300 | 3658044300 | 34950 | 34950 | 35000 | 34950 | 180 |
| 350 | 20240219 | 150200 | 3651748100 | 35000 | 34950 | 35000 | 34950 | 96 |
| 351 | 20240219 | 150100 | 3648392800 | 34950 | 35000 | 35000 | 34950 | 51 |
| 352 | 20240219 | 150000 | 3646608300 | 34950 | 35000 | 35000 | 34950 | 59 |
| 353 | 20240219 | 145900 | 3644545700 | 34950 | 34950 | 35000 | 34950 | 62 |
| 354 | 20240219 | 145800 | 3642378600 | 34950 | 35000 | 35000 | 34950 | 174 |
| 355 | 20240219 | 145700 | 3636291000 | 34950 | 34950 | 35000 | 34950 | 119 |
| 356 | 20240219 | 145600 | 3632131400 | 35000 | 34950 | 35000 | 34950 | 58 |
| 357 | 20240219 | 145500 | 3630103950 | 34950 | 34950 | 35000 | 34950 | 517 |
| 358 | 20240219 | 145400 | 3612029300 | 34950 | 34950 | 35000 | 34950 | 79 |
| 359 | 20240219 | 145300 | 3609267450 | 34950 | 34950 | 35000 | 34950 | 21 |
| 360 | 20240219 | 145200 | 3608533450 | 34950 | 35000 | 35000 | 34950 | 94 |
| 361 | 20240219 | 145100 | 3605246100 | 35000 | 34950 | 35000 | 34950 | 92 |
| 362 | 20240219 | 145000 | 3602028900 | 34950 | 35000 | 35000 | 34950 | 170 |
| 363 | 20240219 | 144900 | 3596086450 | 35000 | 35000 | 35000 | 34950 | 438 |
| 364 | 20240219 | 144800 | 3580757500 | 35000 | 35000 | 35000 | 34950 | 270 |
| 365 | 20240219 | 144700 | 3571308100 | 35000 | 34950 | 35000 | 34950 | 184 |
| 366 | 20240219 | 144600 | 3564868450 | 34950 | 35000 | 35000 | 34950 | 78 |
| 367 | 20240219 | 144500 | 3562140600 | 34950 | 34950 | 35050 | 34950 | 121 |
| 368 | 20240219 | 144400 | 3557902100 | 35050 | 35000 | 35050 | 35000 | 29 |
| 369 | 20240219 | 144300 | 3556886150 | 35000 | 35000 | 35000 | 35000 | 101 |
| 370 | 20240219 | 144200 | 3553351150 | 35000 | 34950 | 35000 | 34950 | 228 |
| 371 | 20240219 | 144100 | 3545371500 | 35000 | 35000 | 35000 | 34950 | 89 |
| 372 | 20240219 | 144000 | 3542256700 | 35000 | 34950 | 35050 | 34950 | 115 |
| 373 | 20240219 | 143900 | 3538232800 | 34950 | 35000 | 35050 | 34950 | 157 |
| 374 | 20240219 | 143800 | 3532736900 | 35050 | 35000 | 35050 | 34950 | 252 |
| 375 | 20240219 | 143700 | 3523914150 | 35000 | 35000 | 35000 | 35000 | 31 |
| 376 | 20240219 | 143600 | 3522829150 | 34950 | 35000 | 35050 | 34950 | 134 |
| 377 | 20240219 | 143500 | 3518138500 | 35000 | 35050 | 35050 | 34950 | 27 |
| 378 | 20240219 | 143400 | 3517192900 | 35050 | 35000 | 35050 | 35000 | 40 |
| 379 | 20240219 | 143300 | 3515792750 | 35000 | 35000 | 35050 | 35000 | 80 |
| 380 | 20240219 | 143200 | 3512992050 | 35050 | 35050 | 35050 | 34950 | 76 |
| 381 | 20240219 | 143100 | 3510330850 | 34950 | 35000 | 35050 | 34950 | 246 |
| 382 | 20240219 | 143000 | 3501722250 | 34950 | 35000 | 35000 | 34950 | 142 |
| 383 | 20240219 | 142900 | 3496755400 | 35000 | 35000 | 35000 | 34950 | 153 |
| 384 | 20240219 | 142800 | 3491400650 | 35000 | 35000 | 35000 | 35000 | 45 |
| 385 | 20240219 | 142700 | 3489825650 | 35000 | 35050 | 35050 | 35000 | 67 |
| 386 | 20240219 | 142600 | 3487477900 | 35050 | 35000 | 35050 | 35000 | 16 |
| 387 | 20240219 | 142500 | 3486917750 | 35000 | 35050 | 35050 | 35000 | 245 |
| 388 | 20240219 | 142400 | 3478342700 | 35000 | 35000 | 35050 | 35000 | 47 |
| 389 | 20240219 | 142300 | 3476695900 | 35000 | 35000 | 35050 | 35000 | 26 |
| 390 | 20240219 | 142200 | 3475785150 | 35050 | 35000 | 35050 | 35000 | 52 |
| 391 | 20240219 | 142100 | 3473962800 | 35000 | 35000 | 35000 | 35000 | 13 |
| 392 | 20240219 | 142000 | 3473507800 | 35000 | 35000 | 35000 | 35000 | 36 |
| 393 | 20240219 | 141900 | 3472247800 | 35000 | 35050 | 35050 | 35000 | 31 |
| 394 | 20240219 | 141800 | 3471161900 | 34950 | 35000 | 35000 | 34950 | 16 |
| 395 | 20240219 | 141700 | 3470602350 | 34950 | 35050 | 35050 | 34950 | 32 |
| 396 | 20240219 | 141600 | 3469481350 | 35050 | 35000 | 35050 | 34950 | 1120 |
| 397 | 20240219 | 141500 | 3430232100 | 35000 | 34950 | 35050 | 34950 | 100 |
| 398 | 20240219 | 141400 | 3426732350 | 34950 | 34950 | 35000 | 34950 | 90 |
| 399 | 20240219 | 141300 | 3423586100 | 34950 | 35000 | 35050 | 34950 | 103 |
| 400 | 20240219 | 141200 | 3419983950 | 35000 | 35000 | 35000 | 34950 | 121 |
| 401 | 20240219 | 141100 | 3415753650 | 34950 | 35000 | 35050 | 34950 | 89 |
| 402 | 20240219 | 141000 | 3412642650 | 34950 | 35000 | 35000 | 34950 | 87 |
| 403 | 20240219 | 140900 | 3409601950 | 34950 | 35000 | 35000 | 34950 | 99 |
| 404 | 20240219 | 140800 | 3406140350 | 35000 | 35000 | 35000 | 34950 | 130 |
| 405 | 20240219 | 140700 | 3401590600 | 35000 | 35000 | 35000 | 35000 | 631 |
| 406 | 20240219 | 140600 | 3379505600 | 35000 | 35000 | 35050 | 35000 | 216 |
| 407 | 20240219 | 140500 | 3371945550 | 35000 | 35050 | 35050 | 35000 | 384 |
| 408 | 20240219 | 140400 | 3358502200 | 35000 | 35000 | 35050 | 35000 | 116 |
| 409 | 20240219 | 140300 | 3354440700 | 35000 | 35000 | 35000 | 35000 | 78 |
| 410 | 20240219 | 140200 | 3351710700 | 35000 | 35000 | 35000 | 35000 | 102 |
| 411 | 20240219 | 140100 | 3348140700 | 35000 | 35000 | 35050 | 35000 | 26 |
| 412 | 20240219 | 140000 | 3347230650 | 35000 | 35050 | 35050 | 35000 | 41 |
| 413 | 20240219 | 135900 | 3345794000 | 35000 | 35000 | 35000 | 35000 | 11 |
| 414 | 20240219 | 135800 | 3345409000 | 35050 | 35000 | 35050 | 35000 | 53 |
| 415 | 20240219 | 135700 | 3343551450 | 35000 | 35000 | 35000 | 34950 | 201 |
| 416 | 20240219 | 135600 | 3336516650 | 35000 | 35000 | 35000 | 34950 | 230 |
| 417 | 20240219 | 135500 | 3328473250 | 35000 | 35000 | 35000 | 35000 | 126 |
| 418 | 20240219 | 135400 | 3324063250 | 35050 | 35050 | 35050 | 35000 | 275 |
| 419 | 20240219 | 135300 | 3314424550 | 35050 | 35050 | 35050 | 35000 | 66 |
| 420 | 20240219 | 135200 | 3312111550 | 35000 | 35050 | 35050 | 35000 | 21 |
| 421 | 20240219 | 135100 | 3311375650 | 35050 | 35000 | 35050 | 35000 | 34 |
| 422 | 20240219 | 135000 | 3310184200 | 35000 | 35000 | 35000 | 34950 | 362 |
| 423 | 20240219 | 134900 | 3297515350 | 35000 | 34950 | 35000 | 34950 | 315 |
| 424 | 20240219 | 134800 | 3286490600 | 35000 | 35000 | 35000 | 34950 | 174 |
| 425 | 20240219 | 134700 | 3280405400 | 34950 | 34950 | 34950 | 34950 | 104 |
| 426 | 20240219 | 134600 | 3276770600 | 34950 | 35000 | 35000 | 34950 | 92 |
| 427 | 20240219 | 134500 | 3273554200 | 35000 | 34950 | 35000 | 34900 | 993 |
| 428 | 20240219 | 134400 | 3238837200 | 34900 | 34900 | 34900 | 34900 | 95 |
| 429 | 20240219 | 134300 | 3235521700 | 34900 | 34900 | 34950 | 34850 | 1352 |
| 430 | 20240219 | 134200 | 3188324750 | 34900 | 34900 | 34900 | 34850 | 1087 |
| 431 | 20240219 | 134100 | 3150390650 | 34900 | 34900 | 34950 | 34850 | 369 |
| 432 | 20240219 | 134000 | 3137529150 | 34850 | 34950 | 35000 | 34800 | 7488 |
| 433 | 20240219 | 133900 | 2876504800 | 34950 | 34950 | 35000 | 34950 | 124 |
| 434 | 20240219 | 133800 | 2872170950 | 34950 | 35000 | 35000 | 34950 | 178 |
| 435 | 20240219 | 133700 | 2865942050 | 34950 | 34950 | 35000 | 34950 | 101 |
| 436 | 20240219 | 133600 | 2862411150 | 34950 | 34950 | 34950 | 34950 | 66 |
| 437 | 20240219 | 133500 | 2860104450 | 35000 | 34950 | 35050 | 34950 | 114 |
| 438 | 20240219 | 133400 | 2856119200 | 34950 | 35000 | 35000 | 34950 | 59 |
| 439 | 20240219 | 133300 | 2854056300 | 35000 | 34950 | 35000 | 34950 | 147 |
| 440 | 20240219 | 133200 | 2848913150 | 35000 | 34950 | 35000 | 34950 | 416 |
| 441 | 20240219 | 133100 | 2834357850 | 35000 | 34950 | 35000 | 34950 | 206 |
| 442 | 20240219 | 133000 | 2827156650 | 34950 | 34950 | 35000 | 34950 | 106 |
| 443 | 20240219 | 132900 | 2823451100 | 35000 | 35000 | 35000 | 34950 | 232 |
| 444 | 20240219 | 132800 | 2815340050 | 35000 | 34950 | 35000 | 34950 | 161 |
| 445 | 20240219 | 132700 | 2809707150 | 34950 | 35000 | 35000 | 34950 | 726 |
| 446 | 20240219 | 132600 | 2784330600 | 35000 | 35000 | 35050 | 35000 | 129 |
| 447 | 20240219 | 132500 | 2779813900 | 35000 | 35050 | 35050 | 35000 | 116 |
| 448 | 20240219 | 132400 | 2775752550 | 34950 | 35000 | 35000 | 34950 | 73 |
| 449 | 20240219 | 132300 | 2773199200 | 34950 | 35000 | 35000 | 34950 | 200 |
| 450 | 20240219 | 132200 | 2766203550 | 35000 | 35000 | 35050 | 34950 | 197 |
| 451 | 20240219 | 132100 | 2759307900 | 35000 | 35000 | 35000 | 35000 | 305 |
| 452 | 20240219 | 132000 | 2748632900 | 35000 | 35000 | 35000 | 34950 | 272 |
| 453 | 20240219 | 131900 | 2739121550 | 35000 | 34950 | 35000 | 34900 | 171 |
| 454 | 20240219 | 131800 | 2733144850 | 35000 | 34950 | 35000 | 34950 | 351 |
| 455 | 20240219 | 131700 | 2720872000 | 34950 | 34950 | 34950 | 34950 | 70 |
| 456 | 20240219 | 131600 | 2718425500 | 35000 | 34950 | 35000 | 34950 | 89 |
| 457 | 20240219 | 131500 | 2715314900 | 34950 | 35000 | 35000 | 34950 | 251 |
| 458 | 20240219 | 131400 | 2706541700 | 34950 | 35000 | 35000 | 34950 | 276 |
| 459 | 20240219 | 131300 | 2696895450 | 35000 | 35000 | 35000 | 34950 | 112 |
| 460 | 20240219 | 131200 | 2692978150 | 34950 | 34950 | 35000 | 34950 | 163 |
| 461 | 20240219 | 131100 | 2687274150 | 34950 | 34950 | 35000 | 34950 | 109 |
| 462 | 20240219 | 131000 | 2683463400 | 34950 | 34950 | 35000 | 34950 | 247 |
| 463 | 20240219 | 130900 | 2674829550 | 34950 | 34950 | 34950 | 34950 | 157 |
| 464 | 20240219 | 130800 | 2669342400 | 34950 | 34950 | 34950 | 34950 | 257 |
| 465 | 20240219 | 130700 | 2660360250 | 34950 | 34950 | 35000 | 34950 | 545 |
| 466 | 20240219 | 130600 | 2641309400 | 35000 | 35000 | 35050 | 35000 | 784 |
| 467 | 20240219 | 130500 | 2613867950 | 35050 | 35050 | 35050 | 35000 | 109 |
| 468 | 20240219 | 130400 | 2610052050 | 35050 | 35000 | 35050 | 35000 | 130 |
| 469 | 20240219 | 130300 | 2605497450 | 35050 | 35000 | 35050 | 35000 | 1584 |
| 470 | 20240219 | 130200 | 2550052750 | 35000 | 35050 | 35050 | 35000 | 765 |
| 471 | 20240219 | 130100 | 2523241600 | 35050 | 35100 | 35100 | 35050 | 37 |
| 472 | 20240219 | 130000 | 2521944650 | 35100 | 35100 | 35100 | 35050 | 123 |
| 473 | 20240219 | 125900 | 2517631550 | 35100 | 35100 | 35100 | 35050 | 88 |
| 474 | 20240219 | 125800 | 2514546700 | 35050 | 35050 | 35100 | 35050 | 390 |
| 475 | 20240219 | 125700 | 2500865950 | 35050 | 35100 | 35100 | 35050 | 838 |
| 476 | 20240219 | 125600 | 2471491700 | 35100 | 35100 | 35150 | 35100 | 425 |
| 477 | 20240219 | 125500 | 2456568000 | 35100 | 35100 | 35100 | 35100 | 2344 |
| 478 | 20240219 | 125400 | 2374293600 | 35100 | 35150 | 35150 | 35100 | 41 |
| 479 | 20240219 | 125300 | 2372852750 | 35100 | 35150 | 35150 | 35100 | 943 |
| 480 | 20240219 | 125200 | 2339743850 | 35150 | 35150 | 35150 | 35150 | 42 |
| 481 | 20240219 | 125100 | 2338267550 | 35150 | 35150 | 35150 | 35150 | 113 |
| 482 | 20240219 | 125000 | 2334295600 | 35150 | 35150 | 35150 | 35150 | 37 |
| 483 | 20240219 | 124900 | 2332995050 | 35150 | 35200 | 35200 | 35150 | 27 |
| 484 | 20240219 | 124800 | 2332045950 | 35200 | 35150 | 35200 | 35150 | 265 |
| 485 | 20240219 | 124700 | 2322730000 | 35150 | 35200 | 35200 | 35150 | 95 |
| 486 | 20240219 | 124600 | 2319388250 | 35200 | 35150 | 35200 | 35150 | 183 |
| 487 | 20240219 | 124500 | 2312955450 | 35200 | 35250 | 35250 | 35200 | 441 |
| 488 | 20240219 | 124400 | 2297432200 | 35200 | 35250 | 35300 | 35200 | 268 |
| 489 | 20240219 | 124300 | 2287993800 | 35250 | 35250 | 35250 | 35250 | 4 |
| 490 | 20240219 | 124200 | 2287852800 | 35250 | 35200 | 35250 | 35200 | 34 |
| 491 | 20240219 | 124100 | 2286654950 | 35250 | 35250 | 35250 | 35250 | 25 |
| 492 | 20240219 | 124000 | 2285773700 | 35250 | 35200 | 35250 | 35200 | 41 |
| 493 | 20240219 | 123900 | 2284329000 | 35200 | 35250 | 35250 | 35200 | 83 |
| 494 | 20240219 | 123800 | 2281404350 | 35250 | 35250 | 35250 | 35250 | 79 |
| 495 | 20240219 | 123700 | 2278619600 | 35250 | 35250 | 35250 | 35200 | 431 |
| 496 | 20240219 | 123600 | 2263427200 | 35250 | 35250 | 35250 | 35250 | 25 |
| 497 | 20240219 | 123500 | 2262545950 | 35200 | 35250 | 35250 | 35200 | 11 |
| 498 | 20240219 | 123400 | 2262158700 | 35200 | 35200 | 35200 | 35200 | 29 |
| 499 | 20240219 | 123300 | 2261137900 | 35250 | 35200 | 35250 | 35200 | 21 |
| 500 | 20240219 | 123200 | 2260397900 | 35200 | 35250 | 35250 | 35200 | 12 |
| 501 | 20240219 | 123100 | 2259975000 | 35200 | 35250 | 35250 | 35200 | 46 |
| 502 | 20240219 | 123000 | 2258355150 | 35250 | 35200 | 35250 | 35200 | 3 |
| 503 | 20240219 | 122900 | 2258249500 | 35250 | 35200 | 35250 | 35200 | 47 |
| 504 | 20240219 | 122800 | 2256593150 | 35200 | 35200 | 35200 | 35200 | 38 |
| 505 | 20240219 | 122700 | 2255255550 | 35200 | 35200 | 35250 | 35200 | 99 |
| 506 | 20240219 | 122600 | 2251770650 | 35200 | 35200 | 35200 | 35200 | 0 |
| 507 | 20240219 | 122500 | 2251770650 | 35200 | 35200 | 35250 | 35200 | 25 |
| 508 | 20240219 | 122400 | 2250889850 | 35150 | 35200 | 35250 | 35150 | 53 |
| 509 | 20240219 | 122300 | 2249025700 | 35200 | 35150 | 35200 | 35150 | 7 |
| 510 | 20240219 | 122200 | 2248779450 | 35200 | 35200 | 35250 | 35150 | 50 |
| 511 | 20240219 | 122100 | 2247017900 | 35200 | 35250 | 35250 | 35200 | 9 |
| 512 | 20240219 | 122000 | 2246700900 | 35250 | 35200 | 35250 | 35200 | 14 |
| 513 | 20240219 | 121900 | 2246208000 | 35200 | 35200 | 35200 | 35200 | 32 |
| 514 | 20240219 | 121800 | 2245081600 | 35200 | 35150 | 35200 | 35150 | 693 |
| 515 | 20240219 | 121700 | 2220688800 | 35150 | 35200 | 35200 | 35150 | 61 |
| 516 | 20240219 | 121600 | 2218543650 | 35200 | 35150 | 35200 | 35150 | 125 |
| 517 | 20240219 | 121500 | 2214147000 | 35150 | 35100 | 35150 | 35100 | 38 |
| 518 | 20240219 | 121400 | 2212813100 | 35100 | 35150 | 35200 | 35100 | 97 |
| 519 | 20240219 | 121300 | 2209406750 | 35150 | 35150 | 35150 | 35150 | 20 |
| 520 | 20240219 | 121200 | 2208703750 | 35150 | 35150 | 35150 | 35100 | 195 |
| 521 | 20240219 | 121100 | 2201851650 | 35150 | 35150 | 35200 | 35150 | 62 |
| 522 | 20240219 | 121000 | 2199672300 | 35200 | 35150 | 35200 | 35150 | 70 |
| 523 | 20240219 | 120900 | 2197210900 | 35150 | 35150 | 35150 | 35150 | 50 |
| 524 | 20240219 | 120800 | 2195453400 | 35150 | 35150 | 35150 | 35150 | 104 |
| 525 | 20240219 | 120700 | 2191797800 | 35150 | 35150 | 35150 | 35150 | 42 |
| 526 | 20240219 | 120600 | 2190321500 | 35200 | 35100 | 35200 | 35100 | 97 |
| 527 | 20240219 | 120500 | 2186915050 | 35100 | 35100 | 35150 | 35100 | 88 |
| 528 | 20240219 | 120400 | 2183826200 | 35100 | 35150 | 35150 | 35100 | 47 |
| 529 | 20240219 | 120300 | 2182175800 | 35150 | 35150 | 35150 | 35100 | 86 |
| 530 | 20240219 | 120200 | 2179156150 | 35150 | 35050 | 35150 | 35050 | 324 |
| 531 | 20240219 | 120100 | 2167774900 | 35050 | 35050 | 35100 | 35050 | 83 |
| 532 | 20240219 | 120000 | 2164865500 | 35050 | 35150 | 35150 | 35050 | 216 |
| 533 | 20240219 | 115900 | 2157283550 | 35150 | 35150 | 35200 | 35150 | 108 |
| 534 | 20240219 | 115800 | 2153486600 | 35150 | 35150 | 35150 | 35150 | 135 |
| 535 | 20240219 | 115700 | 2148741350 | 35150 | 35150 | 35150 | 35150 | 120 |
| 536 | 20240219 | 115600 | 2144523350 | 35150 | 35150 | 35150 | 35150 | 42 |
| 537 | 20240219 | 115500 | 2143047050 | 35150 | 35100 | 35150 | 35100 | 10 |
| 538 | 20240219 | 115400 | 2142695650 | 35100 | 35100 | 35100 | 35100 | 95 |
| 539 | 20240219 | 115300 | 2139361150 | 35100 | 35050 | 35100 | 35050 | 83 |
| 540 | 20240219 | 115200 | 2136448100 | 35050 | 35050 | 35100 | 35050 | 142 |
| 541 | 20240219 | 115100 | 2131470950 | 35050 | 35100 | 35150 | 35050 | 2050 |
| 542 | 20240219 | 115000 | 2059610950 | 35150 | 35150 | 35150 | 35100 | 116 |
| 543 | 20240219 | 114900 | 2055536500 | 35150 | 35150 | 35150 | 35100 | 174 |
| 544 | 20240219 | 114800 | 2049422500 | 35150 | 35150 | 35150 | 35150 | 81 |
| 545 | 20240219 | 114700 | 2046575350 | 35200 | 35150 | 35200 | 35150 | 103 |
| 546 | 20240219 | 114600 | 2042954000 | 35150 | 35150 | 35150 | 35150 | 0 |
| 547 | 20240219 | 114500 | 2042954000 | 35150 | 35150 | 35150 | 35150 | 39 |
| 548 | 20240219 | 114400 | 2041583150 | 35150 | 35150 | 35150 | 35150 | 783 |
| 549 | 20240219 | 114300 | 2014060700 | 35150 | 35100 | 35150 | 35100 | 77 |
| 550 | 20240219 | 114200 | 2011357250 | 35100 | 35150 | 35150 | 35100 | 74 |
| 551 | 20240219 | 114100 | 2008759750 | 35100 | 35100 | 35100 | 35100 | 37 |
| 552 | 20240219 | 114000 | 2007461050 | 35050 | 35200 | 35200 | 35050 | 3122 |
| 553 | 20240219 | 113900 | 1897824500 | 35150 | 35200 | 35200 | 35150 | 550 |
| 554 | 20240219 | 113800 | 1878464800 | 35250 | 35250 | 35250 | 35250 | 3 |
| 555 | 20240219 | 113700 | 1878359050 | 35250 | 35250 | 35250 | 35250 | 47 |
| 556 | 20240219 | 113600 | 1876702300 | 35200 | 35250 | 35300 | 35200 | 310 |
| 557 | 20240219 | 113500 | 1865775850 | 35300 | 35250 | 35300 | 35250 | 5 |
| 558 | 20240219 | 113400 | 1865599500 | 35250 | 35300 | 35300 | 35250 | 293 |
| 559 | 20240219 | 113300 | 1855270750 | 35250 | 35250 | 35250 | 35250 | 1 |
| 560 | 20240219 | 113200 | 1855235500 | 35300 | 35300 | 35300 | 35250 | 61 |
| 561 | 20240219 | 113100 | 1853082550 | 35300 | 35300 | 35300 | 35250 | 21 |
| 562 | 20240219 | 113000 | 1852341400 | 35300 | 35250 | 35350 | 35250 | 478 |
| 563 | 20240219 | 112900 | 1835468450 | 35250 | 35300 | 35300 | 35250 | 116 |
| 564 | 20240219 | 112800 | 1831378600 | 35300 | 35250 | 35300 | 35250 | 54 |
| 565 | 20240219 | 112700 | 1829474350 | 35250 | 35250 | 35300 | 35250 | 31 |
| 566 | 20240219 | 112600 | 1828381550 | 35250 | 35300 | 35300 | 35250 | 510 |
| 567 | 20240219 | 112500 | 1810403950 | 35300 | 35250 | 35300 | 35250 | 70 |
| 568 | 20240219 | 112400 | 1807934950 | 35300 | 35250 | 35300 | 35250 | 145 |
| 569 | 20240219 | 112300 | 1802816750 | 35250 | 35250 | 35300 | 35250 | 45 |
| 570 | 20240219 | 112200 | 1801230450 | 35300 | 35200 | 35300 | 35200 | 401 |
| 571 | 20240219 | 112100 | 1787095200 | 35200 | 35250 | 35250 | 35200 | 64 |
| 572 | 20240219 | 112000 | 1784841550 | 35200 | 35250 | 35250 | 35200 | 88 |
| 573 | 20240219 | 111900 | 1781741450 | 35200 | 35200 | 35250 | 35200 | 112 |
| 574 | 20240219 | 111800 | 1777794200 | 35250 | 35250 | 35250 | 35250 | 9 |
| 575 | 20240219 | 111700 | 1777476950 | 35250 | 35250 | 35300 | 35250 | 110 |
| 576 | 20240219 | 111600 | 1773596150 | 35250 | 35300 | 35300 | 35250 | 41 |
| 577 | 20240219 | 111500 | 1772150750 | 35250 | 35250 | 35250 | 35250 | 105 |
| 578 | 20240219 | 111400 | 1768449500 | 35300 | 35250 | 35300 | 35250 | 70 |
| 579 | 20240219 | 111300 | 1765980600 | 35300 | 35300 | 35350 | 35300 | 183 |
| 580 | 20240219 | 111200 | 1759519600 | 35250 | 35300 | 35300 | 35250 | 5 |
| 581 | 20240219 | 111100 | 1759343200 | 35250 | 35250 | 35250 | 35250 | 40 |
| 582 | 20240219 | 111000 | 1757933200 | 35250 | 35300 | 35300 | 35250 | 50 |
| 583 | 20240219 | 110900 | 1756170400 | 35350 | 35350 | 35350 | 35300 | 23 |
| 584 | 20240219 | 110800 | 1755357600 | 35250 | 35300 | 35350 | 35250 | 482 |
| 585 | 20240219 | 110700 | 1738356750 | 35350 | 35250 | 35350 | 35250 | 13 |
| 586 | 20240219 | 110600 | 1737897750 | 35250 | 35300 | 35300 | 35250 | 99 |
| 587 | 20240219 | 110500 | 1734405050 | 35300 | 35300 | 35300 | 35250 | 268 |
| 588 | 20240219 | 110400 | 1724948000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 589 | 20240219 | 110300 | 1724948000 | 35300 | 35300 | 35300 | 35300 | 173 |
| 590 | 20240219 | 110200 | 1718841100 | 35300 | 35350 | 35350 | 35300 | 36 |
| 591 | 20240219 | 110100 | 1717570200 | 35350 | 35300 | 35350 | 35300 | 37 |
| 592 | 20240219 | 110000 | 1716263200 | 35300 | 35300 | 35300 | 35300 | 44 |
| 593 | 20240219 | 105900 | 1714710000 | 35300 | 35350 | 35350 | 35300 | 62 |
| 594 | 20240219 | 105800 | 1712520400 | 35350 | 35350 | 35350 | 35350 | 139 |
| 595 | 20240219 | 105700 | 1707606750 | 35350 | 35300 | 35350 | 35300 | 118 |
| 596 | 20240219 | 105600 | 1703436600 | 35300 | 35300 | 35300 | 35300 | 22 |
| 597 | 20240219 | 105500 | 1702660000 | 35300 | 35400 | 35400 | 35300 | 42 |
| 598 | 20240219 | 105400 | 1701177250 | 35400 | 35300 | 35400 | 35300 | 165 |
| 599 | 20240219 | 105300 | 1695343650 | 35300 | 35300 | 35350 | 35300 | 70 |
| 600 | 20240219 | 105200 | 1692872600 | 35300 | 35300 | 35300 | 35300 | 63 |
| 601 | 20240219 | 105100 | 1690648700 | 35300 | 35300 | 35300 | 35300 | 7 |
| 602 | 20240219 | 105000 | 1690401600 | 35350 | 35300 | 35350 | 35300 | 20 |
| 603 | 20240219 | 104900 | 1689694850 | 35300 | 35350 | 35350 | 35300 | 236 |
| 604 | 20240219 | 104800 | 1681352600 | 35350 | 35350 | 35350 | 35350 | 4 |
| 605 | 20240219 | 104700 | 1681211200 | 35400 | 35400 | 35400 | 35350 | 52 |
| 606 | 20240219 | 104600 | 1679370700 | 35350 | 35400 | 35400 | 35350 | 216 |
| 607 | 20240219 | 104500 | 1671724550 | 35400 | 35300 | 35400 | 35300 | 238 |
| 608 | 20240219 | 104400 | 1663299650 | 35450 | 35400 | 35450 | 35400 | 218 |
| 609 | 20240219 | 104300 | 1655574100 | 35250 | 35300 | 35400 | 35250 | 798 |
| 610 | 20240219 | 104200 | 1627351850 | 35300 | 35300 | 35300 | 35250 | 270 |
| 611 | 20240219 | 104100 | 1617821250 | 35300 | 35250 | 35300 | 35250 | 110 |
| 612 | 20240219 | 104000 | 1613943250 | 35250 | 35300 | 35300 | 35250 | 197 |
| 613 | 20240219 | 103900 | 1606991400 | 35300 | 35300 | 35300 | 35250 | 142 |
| 614 | 20240219 | 103800 | 1601980950 | 35250 | 35300 | 35300 | 35250 | 340 |
| 615 | 20240219 | 103700 | 1589984750 | 35300 | 35300 | 35350 | 35300 | 8 |
| 616 | 20240219 | 103600 | 1589702300 | 35300 | 35300 | 35300 | 35300 | 57 |
| 617 | 20240219 | 103500 | 1587690200 | 35300 | 35300 | 35350 | 35300 | 88 |
| 618 | 20240219 | 103400 | 1584582600 | 35300 | 35300 | 35300 | 35300 | 9 |
| 619 | 20240219 | 103300 | 1584264900 | 35300 | 35300 | 35350 | 35300 | 17 |
| 620 | 20240219 | 103200 | 1583664550 | 35300 | 35350 | 35350 | 35300 | 73 |
| 621 | 20240219 | 103100 | 1581087600 | 35350 | 35300 | 35350 | 35300 | 38 |
| 622 | 20240219 | 103000 | 1579744550 | 35350 | 35350 | 35350 | 35350 | 16 |
| 623 | 20240219 | 102900 | 1579178950 | 35300 | 35300 | 35300 | 35300 | 81 |
| 624 | 20240219 | 102800 | 1576319650 | 35300 | 35300 | 35300 | 35300 | 69 |
| 625 | 20240219 | 102700 | 1573883950 | 35300 | 35350 | 35350 | 35300 | 153 |
| 626 | 20240219 | 102600 | 1568475450 | 35400 | 35400 | 35400 | 35400 | 13 |
| 627 | 20240219 | 102500 | 1568015250 | 35400 | 35400 | 35400 | 35400 | 5 |
| 628 | 20240219 | 102400 | 1567838250 | 35450 | 35350 | 35450 | 35350 | 42 |
| 629 | 20240219 | 102300 | 1566353450 | 35350 | 35400 | 35400 | 35350 | 30 |
| 630 | 20240219 | 102200 | 1565291500 | 35400 | 35400 | 35400 | 35400 | 138 |
| 631 | 20240219 | 102100 | 1560406300 | 35400 | 35400 | 35450 | 35400 | 55 |
| 632 | 20240219 | 102000 | 1558458950 | 35350 | 35350 | 35400 | 35350 | 176 |
| 633 | 20240219 | 101900 | 1552230500 | 35400 | 35350 | 35400 | 35350 | 17 |
| 634 | 20240219 | 101800 | 1551628800 | 35400 | 35350 | 35400 | 35350 | 6 |
| 635 | 20240219 | 101700 | 1551416650 | 35350 | 35400 | 35400 | 35300 | 133 |
| 636 | 20240219 | 101600 | 1546715650 | 35400 | 35400 | 35450 | 35350 | 80 |
| 637 | 20240219 | 101500 | 1543883050 | 35400 | 35400 | 35400 | 35400 | 177 |
| 638 | 20240219 | 101400 | 1537617250 | 35400 | 35450 | 35450 | 35400 | 79 |
| 639 | 20240219 | 101300 | 1534819200 | 35450 | 35500 | 35500 | 35400 | 109 |
| 640 | 20240219 | 101200 | 1530956650 | 35450 | 35550 | 35550 | 35400 | 98 |
| 641 | 20240219 | 101100 | 1527481350 | 35550 | 35550 | 35550 | 35450 | 212 |
| 642 | 20240219 | 101000 | 1519945750 | 35550 | 35450 | 35550 | 35400 | 453 |
| 643 | 20240219 | 100900 | 1503877500 | 35400 | 35350 | 35400 | 35300 | 1193 |
| 644 | 20240219 | 100800 | 1461671400 | 35350 | 35350 | 35350 | 35250 | 37 |
| 645 | 20240219 | 100700 | 1460364300 | 35350 | 35200 | 35350 | 35200 | 63 |
| 646 | 20240219 | 100600 | 1458140450 | 35200 | 35250 | 35300 | 35200 | 411 |
| 647 | 20240219 | 100500 | 1443664550 | 35300 | 35300 | 35300 | 35250 | 349 |
| 648 | 20240219 | 100400 | 1431352300 | 35300 | 35250 | 35300 | 35200 | 109 |
| 649 | 20240219 | 100300 | 1427511450 | 35300 | 35250 | 35300 | 35250 | 109 |
| 650 | 20240219 | 100200 | 1423667050 | 35250 | 35300 | 35300 | 35250 | 358 |
| 651 | 20240219 | 100100 | 1411034850 | 35300 | 35350 | 35350 | 35300 | 52 |
| 652 | 20240219 | 100000 | 1409197550 | 35300 | 35300 | 35300 | 35300 | 337 |
| 653 | 20240219 | 095900 | 1397301450 | 35250 | 35250 | 35250 | 35250 | 5 |
| 654 | 20240219 | 095800 | 1397125200 | 35300 | 35250 | 35300 | 35250 | 219 |
| 655 | 20240219 | 095700 | 1389397000 | 35300 | 35300 | 35300 | 35250 | 552 |
| 656 | 20240219 | 095600 | 1369925900 | 35250 | 35300 | 35300 | 35250 | 31 |
| 657 | 20240219 | 095500 | 1368832600 | 35250 | 35250 | 35300 | 35250 | 131 |
| 658 | 20240219 | 095400 | 1364214800 | 35300 | 35250 | 35300 | 35250 | 177 |
| 659 | 20240219 | 095300 | 1357974500 | 35250 | 35250 | 35300 | 35250 | 136 |
| 660 | 20240219 | 095200 | 1353179750 | 35250 | 35250 | 35250 | 35250 | 124 |
| 661 | 20240219 | 095100 | 1348808750 | 35250 | 35250 | 35250 | 35250 | 137 |
| 662 | 20240219 | 095000 | 1343979500 | 35250 | 35250 | 35250 | 35250 | 316 |
| 663 | 20240219 | 094900 | 1332840500 | 35300 | 35300 | 35300 | 35250 | 74 |
| 664 | 20240219 | 094800 | 1330230500 | 35300 | 35250 | 35300 | 35250 | 208 |
| 665 | 20240219 | 094700 | 1322895650 | 35250 | 35300 | 35300 | 35250 | 151 |
| 666 | 20240219 | 094600 | 1317571650 | 35250 | 35250 | 35250 | 35200 | 285 |
| 667 | 20240219 | 094500 | 1307528150 | 35250 | 35250 | 35250 | 35200 | 418 |
| 668 | 20240219 | 094400 | 1292795850 | 35200 | 35200 | 35250 | 35200 | 192 |
| 669 | 20240219 | 094300 | 1286031400 | 35200 | 35150 | 35250 | 35150 | 228 |
| 670 | 20240219 | 094200 | 1278007650 | 35200 | 35200 | 35200 | 35150 | 179 |
| 671 | 20240219 | 094100 | 1271710600 | 35150 | 35150 | 35200 | 35150 | 539 |
| 672 | 20240219 | 094000 | 1252763850 | 35150 | 35200 | 35200 | 35150 | 179 |
| 673 | 20240219 | 093900 | 1246468250 | 35200 | 35200 | 35200 | 35150 | 227 |
| 674 | 20240219 | 093800 | 1238484250 | 35200 | 35150 | 35250 | 35150 | 514 |
| 675 | 20240219 | 093700 | 1220416050 | 35250 | 35200 | 35250 | 35150 | 443 |
| 676 | 20240219 | 093600 | 1204824350 | 35250 | 35250 | 35250 | 35250 | 435 |
| 677 | 20240219 | 093500 | 1189490600 | 35250 | 35250 | 35300 | 35250 | 240 |
| 678 | 20240219 | 093400 | 1181030150 | 35250 | 35300 | 35300 | 35250 | 127 |
| 679 | 20240219 | 093300 | 1176552600 | 35350 | 35250 | 35350 | 35250 | 311 |
| 680 | 20240219 | 093200 | 1165588900 | 35300 | 35350 | 35350 | 35300 | 467 |
| 681 | 20240219 | 093100 | 1149103700 | 35350 | 35300 | 35350 | 35300 | 147 |
| 682 | 20240219 | 093000 | 1143913050 | 35350 | 35300 | 35350 | 35300 | 975 |
| 683 | 20240219 | 092900 | 1109494450 | 35200 | 35250 | 35300 | 35200 | 309 |
| 684 | 20240219 | 092800 | 1098603950 | 35250 | 35250 | 35300 | 35250 | 714 |
| 685 | 20240219 | 092700 | 1073429000 | 35250 | 35350 | 35350 | 35250 | 1306 |
| 686 | 20240219 | 092600 | 1027278750 | 35350 | 35250 | 35350 | 35250 | 119 |
| 687 | 20240219 | 092500 | 1023078500 | 35300 | 35350 | 35350 | 35300 | 977 |
| 688 | 20240219 | 092400 | 988573800 | 35350 | 35350 | 35400 | 35350 | 306 |
| 689 | 20240219 | 092300 | 977754250 | 35400 | 35400 | 35400 | 35350 | 301 |
| 690 | 20240219 | 092200 | 967098900 | 35350 | 35400 | 35400 | 35350 | 146 |
| 691 | 20240219 | 092100 | 961936750 | 35400 | 35300 | 35400 | 35250 | 1283 |
| 692 | 20240219 | 092000 | 916609950 | 35250 | 35250 | 35300 | 35250 | 446 |
| 693 | 20240219 | 091900 | 900880850 | 35300 | 35300 | 35300 | 35250 | 482 |
| 694 | 20240219 | 091800 | 883866450 | 35250 | 35300 | 35300 | 35250 | 185 |
| 695 | 20240219 | 091700 | 877345150 | 35250 | 35250 | 35250 | 35250 | 76 |
| 696 | 20240219 | 091600 | 874666150 | 35250 | 35300 | 35300 | 35250 | 51 |
| 697 | 20240219 | 091500 | 872868350 | 35300 | 35250 | 35350 | 35250 | 502 |
| 698 | 20240219 | 091400 | 855149800 | 35050 | 35350 | 35350 | 35050 | 2336 |
| 699 | 20240219 | 091300 | 772890550 | 35350 | 35400 | 35400 | 35300 | 603 |
| 700 | 20240219 | 091200 | 751574400 | 35350 | 35350 | 35400 | 35300 | 890 |
| 701 | 20240219 | 091100 | 720098650 | 35350 | 35300 | 35350 | 35300 | 608 |
| 702 | 20240219 | 091000 | 698625100 | 35300 | 35200 | 35300 | 35200 | 1356 |
| 703 | 20240219 | 090900 | 650847600 | 35050 | 35150 | 35150 | 35050 | 944 |
| 704 | 20240219 | 090800 | 617724350 | 35150 | 35200 | 35200 | 35150 | 426 |
| 705 | 20240219 | 090700 | 602733200 | 35200 | 35250 | 35250 | 35200 | 499 |
| 706 | 20240219 | 090600 | 585153450 | 35250 | 35250 | 35300 | 35200 | 1894 |
| 707 | 20240219 | 090500 | 518353050 | 35250 | 35250 | 35300 | 35250 | 435 |
| 708 | 20240219 | 090400 | 503015400 | 35250 | 35150 | 35250 | 35050 | 446 |
| 709 | 20240219 | 090300 | 487323450 | 35150 | 35150 | 35200 | 35050 | 492 |
| 710 | 20240219 | 090200 | 470034100 | 35150 | 35050 | 35150 | 35000 | 2777 |
| 711 | 20240219 | 090100 | 372586250 | 35100 | 35000 | 35200 | 34950 | 2052 |
| 712 | 20240219 | 090000 | 300656250 | 34950 | 34850 | 35000 | 34850 | 8620 |