39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 211900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 3 | 20240219 | 211800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20240219 | 211700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20240219 | 211600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20240219 | 211500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20240219 | 211400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20240219 | 211300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20240219 | 211200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20240219 | 211100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20240219 | 211000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20240219 | 210900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20240219 | 210800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20240219 | 210700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20240219 | 210600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20240219 | 210500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20240219 | 210400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20240219 | 210300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20240219 | 210200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20240219 | 210100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20240219 | 210000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20240219 | 205900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20240219 | 205800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20240219 | 205700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20240219 | 205600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20240219 | 205500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20240219 | 205400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20240219 | 205300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20240219 | 205200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20240219 | 205100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20240219 | 205000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20240219 | 204900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 33 | 20240219 | 204800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20240219 | 204700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20240219 | 204600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20240219 | 204500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20240219 | 204400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20240219 | 204300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20240219 | 204200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20240219 | 204100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20240219 | 204000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20240219 | 203900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20240219 | 203800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20240219 | 203700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20240219 | 203600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20240219 | 203500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20240219 | 203400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20240219 | 203300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20240219 | 203200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20240219 | 203100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20240219 | 203000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20240219 | 202900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20240219 | 202800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20240219 | 202700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20240219 | 202600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20240219 | 202500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20240219 | 202400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20240219 | 202300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20240219 | 202200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20240219 | 202100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20240219 | 202000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20240219 | 201900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 63 | 20240219 | 201800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20240219 | 201700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20240219 | 201600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20240219 | 201500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20240219 | 201400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20240219 | 201300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20240219 | 201200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20240219 | 201100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20240219 | 201000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20240219 | 200900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20240219 | 200800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20240219 | 200700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20240219 | 200600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20240219 | 200500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20240219 | 200400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20240219 | 200300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20240219 | 200200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20240219 | 200100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20240219 | 200000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20240219 | 195900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20240219 | 195800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20240219 | 195700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20240219 | 195600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20240219 | 195500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20240219 | 195400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20240219 | 195300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20240219 | 195200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20240219 | 195100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20240219 | 195000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20240219 | 194900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 93 | 20240219 | 194800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20240219 | 194700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20240219 | 194600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20240219 | 194500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20240219 | 194400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20240219 | 194300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20240219 | 194200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20240219 | 194100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20240219 | 194000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20240219 | 193900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20240219 | 193800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20240219 | 193700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20240219 | 193600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20240219 | 193500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20240219 | 193400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20240219 | 193300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20240219 | 193200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20240219 | 193100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20240219 | 193000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20240219 | 192900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20240219 | 192800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20240219 | 192700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20240219 | 192600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20240219 | 192500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20240219 | 192400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20240219 | 192300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20240219 | 192200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20240219 | 192100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20240219 | 192000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20240219 | 191900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 123 | 20240219 | 191800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20240219 | 191700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20240219 | 191600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20240219 | 191500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20240219 | 191400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20240219 | 191300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20240219 | 191200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20240219 | 191100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20240219 | 191000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20240219 | 190900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20240219 | 190800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20240219 | 190700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20240219 | 190600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20240219 | 190500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20240219 | 190400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20240219 | 190300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20240219 | 190200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20240219 | 190100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20240219 | 190000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20240219 | 185900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20240219 | 185800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20240219 | 185700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20240219 | 185600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20240219 | 185500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20240219 | 185400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20240219 | 185300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20240219 | 185200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20240219 | 185100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20240219 | 185000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20240219 | 184900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 153 | 20240219 | 184800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20240219 | 184700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20240219 | 184600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20240219 | 184500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20240219 | 184400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20240219 | 184300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20240219 | 184200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20240219 | 184100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20240219 | 184000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20240219 | 183900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20240219 | 183800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20240219 | 183700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20240219 | 183600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20240219 | 183500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20240219 | 183400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20240219 | 183300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20240219 | 183200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20240219 | 183100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20240219 | 183000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20240219 | 182900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20240219 | 182800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20240219 | 182700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20240219 | 182600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20240219 | 182500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20240219 | 182400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20240219 | 182300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20240219 | 182200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20240219 | 182100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20240219 | 182000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20240219 | 181900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 183 | 20240219 | 181800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20240219 | 181700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20240219 | 181600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20240219 | 181500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20240219 | 181400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20240219 | 181300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20240219 | 181200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20240219 | 181100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20240219 | 181000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20240219 | 180900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20240219 | 180800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20240219 | 180700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20240219 | 180600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20240219 | 180500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20240219 | 180400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20240219 | 180300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20240219 | 180200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240219 | 180100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240219 | 180000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240219 | 175900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240219 | 175800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240219 | 175700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240219 | 175600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240219 | 175500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240219 | 175400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20240219 | 175300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20240219 | 175200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20240219 | 175100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20240219 | 175000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20240219 | 174900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 213 | 20240219 | 174800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20240219 | 174700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20240219 | 174600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20240219 | 174500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20240219 | 174400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20240219 | 174300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20240219 | 174200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20240219 | 174100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20240219 | 174000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20240219 | 173900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20240219 | 173800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20240219 | 173700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20240219 | 173600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20240219 | 173500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20240219 | 173400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20240219 | 173300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20240219 | 173200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20240219 | 173100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20240219 | 173000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20240219 | 172900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20240219 | 172800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20240219 | 172700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20240219 | 172600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20240219 | 172500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20240219 | 172400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20240219 | 172300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20240219 | 172200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20240219 | 172100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20240219 | 172000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20240219 | 171900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 243 | 20240219 | 171800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20240219 | 171700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20240219 | 171600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20240219 | 171500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20240219 | 171400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20240219 | 171300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20240219 | 171200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20240219 | 171100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20240219 | 171000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20240219 | 170900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20240219 | 170800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20240219 | 170700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20240219 | 170600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20240219 | 170500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20240219 | 170400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20240219 | 170300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20240219 | 170200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20240219 | 170100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20240219 | 170000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20240219 | 165900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20240219 | 165800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20240219 | 165700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20240219 | 165600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20240219 | 165500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20240219 | 165400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20240219 | 165300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20240219 | 165200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20240219 | 165100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20240219 | 165000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20240219 | 164900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 273 | 20240219 | 164800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20240219 | 164700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20240219 | 164600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20240219 | 164500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20240219 | 164400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20240219 | 164300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20240219 | 164200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20240219 | 164100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20240219 | 164000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20240219 | 163900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 283 | 20240219 | 163800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 284 | 20240219 | 163700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 285 | 20240219 | 163600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 286 | 20240219 | 163500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 287 | 20240219 | 163400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 288 | 20240219 | 163300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 289 | 20240219 | 163200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 290 | 20240219 | 163100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 291 | 20240219 | 163000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 292 | 20240219 | 162900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 293 | 20240219 | 162800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 294 | 20240219 | 162700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 295 | 20240219 | 162600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 296 | 20240219 | 162500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 297 | 20240219 | 162400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 298 | 20240219 | 162300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 299 | 20240219 | 162200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 300 | 20240219 | 162100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 301 | 20240219 | 162000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 302 | 20240219 | 161900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 303 | 20240219 | 161800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 304 | 20240219 | 161700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 305 | 20240219 | 161600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 306 | 20240219 | 161500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 307 | 20240219 | 161400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 308 | 20240219 | 161300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 309 | 20240219 | 161200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 310 | 20240219 | 161100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 311 | 20240219 | 161000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 312 | 20240219 | 160900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 313 | 20240219 | 160800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 314 | 20240219 | 160700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 315 | 20240219 | 160600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 316 | 20240219 | 160500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 317 | 20240219 | 160400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 318 | 20240219 | 160300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 319 | 20240219 | 160200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 320 | 20240219 | 160100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 321 | 20240219 | 160000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 322 | 20240219 | 155900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 323 | 20240219 | 155800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 324 | 20240219 | 155700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 325 | 20240219 | 155600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 326 | 20240219 | 155500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 327 | 20240219 | 155400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 328 | 20240219 | 155300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 329 | 20240219 | 155200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 330 | 20240219 | 155100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 331 | 20240219 | 155000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 332 | 20240219 | 154900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 333 | 20240219 | 154800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 334 | 20240219 | 154700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 335 | 20240219 | 154600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 336 | 20240219 | 154500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 337 | 20240219 | 154400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 338 | 20240219 | 154300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 339 | 20240219 | 154200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 340 | 20240219 | 154100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 341 | 20240219 | 154000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 342 | 20240219 | 153900 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 343 | 20240219 | 153800 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 344 | 20240219 | 153700 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 345 | 20240219 | 153600 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 346 | 20240219 | 153500 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 347 | 20240219 | 153400 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 348 | 20240219 | 153300 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 349 | 20240219 | 153200 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 350 | 20240219 | 153100 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 351 | 20240219 | 153000 | 6329840550 | 39800 | 39800 | 39800 | 39800 | 2014 |
| 352 | 20240219 | 152900 | 6249683350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 353 | 20240219 | 152800 | 6249683350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 354 | 20240219 | 152700 | 6249683350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 355 | 20240219 | 152600 | 6249683350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 356 | 20240219 | 152500 | 6249683350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 357 | 20240219 | 152400 | 6249683350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 358 | 20240219 | 152300 | 6249683350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 359 | 20240219 | 152200 | 6249683350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 360 | 20240219 | 152100 | 6249683350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 361 | 20240219 | 152000 | 6249683350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 362 | 20240219 | 151900 | 6249683350 | 39750 | 39950 | 40000 | 39750 | 1278 |
| 363 | 20240219 | 151800 | 6198737700 | 39950 | 39900 | 40050 | 39900 | 130 |
| 364 | 20240219 | 151700 | 6193545100 | 39900 | 40000 | 40050 | 39900 | 96 |
| 365 | 20240219 | 151600 | 6189707650 | 39900 | 39900 | 39900 | 39900 | 1 |
| 366 | 20240219 | 151500 | 6189667750 | 39900 | 39900 | 39900 | 39900 | 51 |
| 367 | 20240219 | 151400 | 6187632850 | 39900 | 39950 | 39950 | 39900 | 99 |
| 368 | 20240219 | 151300 | 6183679500 | 39900 | 39900 | 40000 | 39900 | 66 |
| 369 | 20240219 | 151200 | 6181045700 | 40000 | 39950 | 40000 | 39950 | 38 |
| 370 | 20240219 | 151100 | 6179527500 | 39950 | 39950 | 40050 | 39950 | 103 |
| 371 | 20240219 | 151000 | 6175406150 | 39950 | 40050 | 40050 | 39950 | 1586 |
| 372 | 20240219 | 150900 | 6111962550 | 40050 | 40050 | 40150 | 40050 | 128 |
| 373 | 20240219 | 150800 | 6106835750 | 40100 | 40100 | 40150 | 40100 | 72 |
| 374 | 20240219 | 150700 | 6103945300 | 40050 | 40000 | 40100 | 40000 | 439 |
| 375 | 20240219 | 150600 | 6086370700 | 40000 | 40000 | 40000 | 40000 | 64 |
| 376 | 20240219 | 150500 | 6083810700 | 40000 | 40050 | 40050 | 40000 | 85 |
| 377 | 20240219 | 150400 | 6080407250 | 40050 | 40050 | 40100 | 40050 | 34 |
| 378 | 20240219 | 150300 | 6079045250 | 40100 | 40150 | 40150 | 40100 | 67 |
| 379 | 20240219 | 150200 | 6076355300 | 40100 | 40100 | 40150 | 40050 | 318 |
| 380 | 20240219 | 150100 | 6063618000 | 40150 | 40100 | 40150 | 40100 | 160 |
| 381 | 20240219 | 150000 | 6057201450 | 40100 | 40100 | 40150 | 40100 | 179 |
| 382 | 20240219 | 145900 | 6050019200 | 40050 | 40050 | 40050 | 40050 | 35 |
| 383 | 20240219 | 145800 | 6048617450 | 40050 | 40050 | 40050 | 40000 | 141 |
| 384 | 20240219 | 145700 | 6042975950 | 40050 | 40050 | 40050 | 40050 | 83 |
| 385 | 20240219 | 145600 | 6039651800 | 40000 | 40000 | 40000 | 40000 | 58 |
| 386 | 20240219 | 145500 | 6037331800 | 40000 | 40100 | 40100 | 40000 | 76 |
| 387 | 20240219 | 145400 | 6034287400 | 40100 | 40050 | 40100 | 40050 | 56 |
| 388 | 20240219 | 145300 | 6032042100 | 40150 | 40150 | 40150 | 40050 | 172 |
| 389 | 20240219 | 145200 | 6025148350 | 40200 | 40200 | 40200 | 40200 | 3 |
| 390 | 20240219 | 145100 | 6025027750 | 40200 | 40000 | 40200 | 40000 | 201 |
| 391 | 20240219 | 145000 | 6016965500 | 40000 | 40150 | 40150 | 40000 | 1212 |
| 392 | 20240219 | 144900 | 5968359650 | 40200 | 40250 | 40250 | 40200 | 180 |
| 393 | 20240219 | 144800 | 5961116250 | 40250 | 40200 | 40250 | 40200 | 61 |
| 394 | 20240219 | 144700 | 5958661550 | 40200 | 40150 | 40200 | 40150 | 105 |
| 395 | 20240219 | 144600 | 5954440600 | 40200 | 40150 | 40200 | 40150 | 520 |
| 396 | 20240219 | 144500 | 5933552600 | 40200 | 40200 | 40200 | 40200 | 86 |
| 397 | 20240219 | 144400 | 5930095400 | 40150 | 40100 | 40150 | 40100 | 874 |
| 398 | 20240219 | 144300 | 5895040800 | 40100 | 40050 | 40100 | 40050 | 282 |
| 399 | 20240219 | 144200 | 5883738600 | 40050 | 40050 | 40100 | 40050 | 204 |
| 400 | 20240219 | 144100 | 5875568350 | 40050 | 40050 | 40100 | 40050 | 157 |
| 401 | 20240219 | 144000 | 5869280000 | 40050 | 40050 | 40100 | 40000 | 227 |
| 402 | 20240219 | 143900 | 5860186100 | 40100 | 40000 | 40100 | 39950 | 161 |
| 403 | 20240219 | 143800 | 5853737850 | 40000 | 39950 | 40000 | 39950 | 942 |
| 404 | 20240219 | 143700 | 5816061150 | 39950 | 39950 | 39950 | 39800 | 46 |
| 405 | 20240219 | 143600 | 5814226550 | 39950 | 39850 | 39950 | 39850 | 110 |
| 406 | 20240219 | 143500 | 5809833850 | 39850 | 39900 | 39900 | 39850 | 536 |
| 407 | 20240219 | 143400 | 5788469600 | 39850 | 39850 | 39850 | 39850 | 50 |
| 408 | 20240219 | 143300 | 5786477100 | 39850 | 39850 | 39850 | 39850 | 84 |
| 409 | 20240219 | 143200 | 5783129700 | 39800 | 39900 | 39900 | 39800 | 131 |
| 410 | 20240219 | 143100 | 5777909450 | 39900 | 39900 | 39900 | 39900 | 39 |
| 411 | 20240219 | 143000 | 5776353350 | 39800 | 39900 | 39900 | 39800 | 548 |
| 412 | 20240219 | 142900 | 5754495350 | 39900 | 39950 | 40000 | 39900 | 250 |
| 413 | 20240219 | 142800 | 5744508000 | 39950 | 40000 | 40000 | 39950 | 207 |
| 414 | 20240219 | 142700 | 5736234300 | 39950 | 39950 | 39950 | 39900 | 507 |
| 415 | 20240219 | 142600 | 5715979950 | 39950 | 39950 | 39950 | 39950 | 66 |
| 416 | 20240219 | 142500 | 5713343250 | 39900 | 39950 | 39950 | 39900 | 2 |
| 417 | 20240219 | 142400 | 5713263400 | 39900 | 40000 | 40000 | 39900 | 318 |
| 418 | 20240219 | 142300 | 5700543500 | 39950 | 39850 | 39950 | 39850 | 1065 |
| 419 | 20240219 | 142200 | 5658009650 | 39850 | 39850 | 39850 | 39850 | 50 |
| 420 | 20240219 | 142100 | 5656017150 | 39950 | 39850 | 39950 | 39850 | 69 |
| 421 | 20240219 | 142000 | 5653261100 | 39900 | 39950 | 39950 | 39900 | 52 |
| 422 | 20240219 | 141900 | 5651185800 | 39900 | 39900 | 39900 | 39900 | 2 |
| 423 | 20240219 | 141800 | 5651106000 | 39900 | 39950 | 39950 | 39900 | 140 |
| 424 | 20240219 | 141700 | 5645515400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 425 | 20240219 | 141600 | 5645515400 | 39900 | 39950 | 39950 | 39900 | 282 |
| 426 | 20240219 | 141500 | 5634250000 | 39950 | 39900 | 39950 | 39900 | 77 |
| 427 | 20240219 | 141400 | 5631174450 | 40000 | 39850 | 40000 | 39850 | 3536 |
| 428 | 20240219 | 141300 | 5489940350 | 39800 | 39800 | 39850 | 39800 | 1148 |
| 429 | 20240219 | 141200 | 5444226600 | 39800 | 39850 | 39850 | 39800 | 315 |
| 430 | 20240219 | 141100 | 5431686350 | 39800 | 39750 | 39800 | 39750 | 5 |
| 431 | 20240219 | 141000 | 5431487400 | 39800 | 39800 | 39800 | 39800 | 339 |
| 432 | 20240219 | 140900 | 5417995200 | 39750 | 39650 | 39750 | 39650 | 52 |
| 433 | 20240219 | 140800 | 5415928400 | 39650 | 39650 | 39650 | 39650 | 1 |
| 434 | 20240219 | 140700 | 5415888750 | 39650 | 39650 | 39750 | 39650 | 329 |
| 435 | 20240219 | 140600 | 5402837300 | 39650 | 39650 | 39650 | 39650 | 158 |
| 436 | 20240219 | 140500 | 5396572600 | 39750 | 39750 | 39750 | 39750 | 259 |
| 437 | 20240219 | 140400 | 5386277350 | 39750 | 39700 | 39750 | 39650 | 67 |
| 438 | 20240219 | 140300 | 5383614250 | 39700 | 39700 | 39700 | 39700 | 1 |
| 439 | 20240219 | 140200 | 5383574550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 440 | 20240219 | 140100 | 5383574550 | 39650 | 39700 | 39750 | 39650 | 87 |
| 441 | 20240219 | 140000 | 5380117450 | 39700 | 39700 | 39700 | 39700 | 1 |
| 442 | 20240219 | 135900 | 5380077750 | 39700 | 39700 | 39700 | 39700 | 64 |
| 443 | 20240219 | 135800 | 5377536950 | 39650 | 39700 | 39700 | 39650 | 12 |
| 444 | 20240219 | 135700 | 5377060650 | 39700 | 39750 | 39750 | 39700 | 1313 |
| 445 | 20240219 | 135600 | 5324917000 | 39750 | 39750 | 39750 | 39750 | 80 |
| 446 | 20240219 | 135500 | 5321737000 | 39700 | 39750 | 39750 | 39700 | 32 |
| 447 | 20240219 | 135400 | 5320466550 | 39700 | 39700 | 39750 | 39700 | 167 |
| 448 | 20240219 | 135300 | 5313828850 | 39700 | 39700 | 39750 | 39700 | 91 |
| 449 | 20240219 | 135200 | 5310215050 | 39650 | 39750 | 39750 | 39650 | 238 |
| 450 | 20240219 | 135100 | 5300772600 | 39750 | 39750 | 39750 | 39750 | 17 |
| 451 | 20240219 | 135000 | 5300096850 | 39750 | 39750 | 39750 | 39700 | 221 |
| 452 | 20240219 | 134900 | 5291312200 | 39750 | 39750 | 39750 | 39750 | 2 |
| 453 | 20240219 | 134800 | 5291232700 | 39700 | 39700 | 39700 | 39700 | 1 |
| 454 | 20240219 | 134700 | 5291193000 | 39750 | 39750 | 39750 | 39750 | 64 |
| 455 | 20240219 | 134600 | 5288649000 | 39650 | 39700 | 39700 | 39650 | 102 |
| 456 | 20240219 | 134500 | 5284604600 | 39600 | 39700 | 39700 | 39600 | 162 |
| 457 | 20240219 | 134400 | 5278180900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 458 | 20240219 | 134300 | 5278180900 | 39600 | 39600 | 39600 | 39600 | 1 |
| 459 | 20240219 | 134200 | 5278141300 | 39600 | 39700 | 39750 | 39600 | 91 |
| 460 | 20240219 | 134100 | 5274529850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 461 | 20240219 | 134000 | 5274529850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 462 | 20240219 | 133900 | 5274529850 | 39650 | 39600 | 39750 | 39600 | 96 |
| 463 | 20240219 | 133800 | 5270717000 | 39600 | 39700 | 39700 | 39600 | 22 |
| 464 | 20240219 | 133700 | 5269844250 | 39650 | 39700 | 39700 | 39650 | 50 |
| 465 | 20240219 | 133600 | 5267861150 | 39650 | 39800 | 39800 | 39650 | 105 |
| 466 | 20240219 | 133500 | 5263682900 | 39750 | 39650 | 39750 | 39650 | 1038 |
| 467 | 20240219 | 133400 | 5222485650 | 39600 | 39650 | 39650 | 39600 | 3 |
| 468 | 20240219 | 133300 | 5222366800 | 39650 | 39600 | 39650 | 39550 | 789 |
| 469 | 20240219 | 133200 | 5191124300 | 39650 | 39700 | 39700 | 39650 | 108 |
| 470 | 20240219 | 133100 | 5186838150 | 39700 | 39750 | 39800 | 39700 | 79 |
| 471 | 20240219 | 133000 | 5183697550 | 39700 | 39700 | 39700 | 39700 | 3 |
| 472 | 20240219 | 132900 | 5183578450 | 39750 | 39750 | 39750 | 39750 | 3 |
| 473 | 20240219 | 132800 | 5183459200 | 39750 | 39750 | 39750 | 39700 | 86 |
| 474 | 20240219 | 132700 | 5180040750 | 39700 | 39700 | 39750 | 39700 | 39 |
| 475 | 20240219 | 132600 | 5178492400 | 39800 | 39750 | 39800 | 39750 | 24 |
| 476 | 20240219 | 132500 | 5177537300 | 39750 | 39750 | 39750 | 39750 | 65 |
| 477 | 20240219 | 132400 | 5174953550 | 39650 | 39750 | 39750 | 39650 | 92 |
| 478 | 20240219 | 132300 | 5171302050 | 39750 | 39750 | 39750 | 39700 | 59 |
| 479 | 20240219 | 132200 | 5168958150 | 39700 | 39700 | 39700 | 39700 | 2 |
| 480 | 20240219 | 132100 | 5168878750 | 39600 | 39600 | 39600 | 39600 | 41 |
| 481 | 20240219 | 132000 | 5167255150 | 39600 | 39750 | 39750 | 39600 | 84 |
| 482 | 20240219 | 131900 | 5163917450 | 39600 | 39600 | 39600 | 39600 | 100 |
| 483 | 20240219 | 131800 | 5159957450 | 39600 | 39550 | 39600 | 39550 | 42 |
| 484 | 20240219 | 131700 | 5158296300 | 39550 | 39800 | 39800 | 39550 | 1031 |
| 485 | 20240219 | 131600 | 5117504000 | 39800 | 39650 | 39800 | 39600 | 996 |
| 486 | 20240219 | 131500 | 5078057400 | 39800 | 39800 | 39800 | 39650 | 51 |
| 487 | 20240219 | 131400 | 5076033000 | 39750 | 39700 | 39750 | 39700 | 68 |
| 488 | 20240219 | 131300 | 5073330150 | 39650 | 39650 | 39650 | 39650 | 1 |
| 489 | 20240219 | 131200 | 5073290500 | 39650 | 39700 | 39700 | 39650 | 71 |
| 490 | 20240219 | 131100 | 5070473750 | 39750 | 39700 | 39800 | 39700 | 109 |
| 491 | 20240219 | 131000 | 5066141750 | 39650 | 39700 | 39700 | 39650 | 18 |
| 492 | 20240219 | 130900 | 5065427950 | 39700 | 39650 | 39700 | 39650 | 204 |
| 493 | 20240219 | 130800 | 5057339300 | 39750 | 39750 | 39750 | 39750 | 66 |
| 494 | 20240219 | 130700 | 5054715800 | 39750 | 39750 | 39750 | 39700 | 530 |
| 495 | 20240219 | 130600 | 5033674550 | 39750 | 39800 | 39850 | 39750 | 660 |
| 496 | 20240219 | 130500 | 5007431450 | 39800 | 39800 | 39800 | 39800 | 11 |
| 497 | 20240219 | 130400 | 5006993650 | 39850 | 39800 | 39850 | 39800 | 21 |
| 498 | 20240219 | 130300 | 5006157750 | 39750 | 39900 | 39900 | 39750 | 110 |
| 499 | 20240219 | 130200 | 5001775500 | 39750 | 39750 | 39800 | 39750 | 100 |
| 500 | 20240219 | 130100 | 4997800350 | 39750 | 39750 | 39750 | 39750 | 97 |
| 501 | 20240219 | 130000 | 4993944600 | 39750 | 39800 | 39900 | 39750 | 69 |
| 502 | 20240219 | 125900 | 4991192100 | 39800 | 39800 | 39800 | 39800 | 9 |
| 503 | 20240219 | 125800 | 4990833900 | 39800 | 39950 | 40000 | 39800 | 281 |
| 504 | 20240219 | 125700 | 4979641500 | 39950 | 39900 | 40000 | 39900 | 129 |
| 505 | 20240219 | 125600 | 4974489550 | 39900 | 39900 | 39900 | 39900 | 2 |
| 506 | 20240219 | 125500 | 4974409750 | 40000 | 39900 | 40000 | 39900 | 9 |
| 507 | 20240219 | 125400 | 4974050550 | 39900 | 39850 | 39900 | 39850 | 19 |
| 508 | 20240219 | 125300 | 4973292950 | 39850 | 39950 | 39950 | 39850 | 203 |
| 509 | 20240219 | 125200 | 4965203100 | 39900 | 39850 | 39900 | 39850 | 84 |
| 510 | 20240219 | 125100 | 4961852450 | 39850 | 39850 | 39850 | 39850 | 3 |
| 511 | 20240219 | 125000 | 4961732900 | 39800 | 39850 | 39850 | 39800 | 873 |
| 512 | 20240219 | 124900 | 4926974750 | 39850 | 40000 | 40000 | 39850 | 79 |
| 513 | 20240219 | 124800 | 4923817000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 514 | 20240219 | 124700 | 4923817000 | 40000 | 39850 | 40000 | 39850 | 11 |
| 515 | 20240219 | 124600 | 4923377150 | 40000 | 40000 | 40000 | 40000 | 65 |
| 516 | 20240219 | 124500 | 4920777150 | 40000 | 39850 | 40000 | 39850 | 90 |
| 517 | 20240219 | 124400 | 4917189850 | 39850 | 39850 | 39850 | 39850 | 6 |
| 518 | 20240219 | 124300 | 4916950750 | 39850 | 39850 | 40000 | 39850 | 74 |
| 519 | 20240219 | 124200 | 4913992000 | 39850 | 39900 | 39900 | 39850 | 21 |
| 520 | 20240219 | 124100 | 4913154150 | 39900 | 40050 | 40050 | 39900 | 118 |
| 521 | 20240219 | 124000 | 4908436050 | 39950 | 40150 | 40150 | 39900 | 636 |
| 522 | 20240219 | 123900 | 4883035600 | 40150 | 40150 | 40150 | 40150 | 0 |
| 523 | 20240219 | 123800 | 4883035600 | 40150 | 40050 | 40150 | 40000 | 451 |
| 524 | 20240219 | 123700 | 4864970550 | 40150 | 40050 | 40150 | 40050 | 85 |
| 525 | 20240219 | 123600 | 4861560200 | 40050 | 40050 | 40050 | 40050 | 12 |
| 526 | 20240219 | 123500 | 4861079600 | 40050 | 40050 | 40100 | 40050 | 74 |
| 527 | 20240219 | 123400 | 4858112650 | 40050 | 40050 | 40100 | 40050 | 141 |
| 528 | 20240219 | 123300 | 4852460550 | 40050 | 40050 | 40050 | 40050 | 55 |
| 529 | 20240219 | 123200 | 4850257800 | 40050 | 40050 | 40100 | 40050 | 192 |
| 530 | 20240219 | 123100 | 4842564950 | 40100 | 40050 | 40100 | 40050 | 67 |
| 531 | 20240219 | 123000 | 4839878700 | 40050 | 40050 | 40050 | 40050 | 7 |
| 532 | 20240219 | 122900 | 4839598350 | 40050 | 40050 | 40100 | 40050 | 77 |
| 533 | 20240219 | 122800 | 4836511250 | 40050 | 40100 | 40100 | 40050 | 100 |
| 534 | 20240219 | 122700 | 4832501400 | 40100 | 40150 | 40150 | 40100 | 70 |
| 535 | 20240219 | 122600 | 4829691150 | 40100 | 40050 | 40100 | 40050 | 7 |
| 536 | 20240219 | 122500 | 4829410550 | 40050 | 40050 | 40050 | 40050 | 4 |
| 537 | 20240219 | 122400 | 4829250350 | 40050 | 40150 | 40150 | 40050 | 70 |
| 538 | 20240219 | 122300 | 4826440300 | 40100 | 40100 | 40100 | 40100 | 2 |
| 539 | 20240219 | 122200 | 4826360100 | 40100 | 40050 | 40100 | 40050 | 59 |
| 540 | 20240219 | 122100 | 4823994550 | 40050 | 40050 | 40100 | 40050 | 138 |
| 541 | 20240219 | 122000 | 4818460950 | 40050 | 40050 | 40050 | 40050 | 4 |
| 542 | 20240219 | 121900 | 4818300750 | 40050 | 40050 | 40050 | 40050 | 3 |
| 543 | 20240219 | 121800 | 4818180600 | 40050 | 40100 | 40100 | 40050 | 68 |
| 544 | 20240219 | 121700 | 4815453950 | 40050 | 40050 | 40050 | 40050 | 15 |
| 545 | 20240219 | 121600 | 4814853200 | 40050 | 40050 | 40050 | 40050 | 2 |
| 546 | 20240219 | 121500 | 4814773100 | 40050 | 40050 | 40100 | 40050 | 68 |
| 547 | 20240219 | 121400 | 4812046500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 548 | 20240219 | 121300 | 4812046500 | 40050 | 39950 | 40050 | 39950 | 17 |
| 549 | 20240219 | 121200 | 4811366200 | 39950 | 39950 | 39950 | 39950 | 1 |
| 550 | 20240219 | 121100 | 4811326250 | 39950 | 39950 | 39950 | 39950 | 57 |
| 551 | 20240219 | 121000 | 4809049100 | 39950 | 40000 | 40000 | 39950 | 293 |
| 552 | 20240219 | 120900 | 4797336600 | 40000 | 40050 | 40050 | 40000 | 3 |
| 553 | 20240219 | 120800 | 4797216500 | 40100 | 40100 | 40200 | 40100 | 152 |
| 554 | 20240219 | 120700 | 4791119250 | 40050 | 40050 | 40250 | 40050 | 2292 |
| 555 | 20240219 | 120600 | 4699165300 | 40050 | 40050 | 40050 | 40050 | 188 |
| 556 | 20240219 | 120500 | 4691635900 | 40050 | 40050 | 40050 | 40050 | 18 |
| 557 | 20240219 | 120400 | 4690915000 | 40050 | 40050 | 40100 | 40050 | 193 |
| 558 | 20240219 | 120300 | 4683181850 | 40050 | 40050 | 40050 | 40050 | 127 |
| 559 | 20240219 | 120200 | 4678095500 | 40050 | 40050 | 40050 | 40050 | 98 |
| 560 | 20240219 | 120100 | 4674170600 | 40000 | 40000 | 40000 | 40000 | 83 |
| 561 | 20240219 | 120000 | 4670850600 | 40000 | 40100 | 40100 | 40000 | 110 |
| 562 | 20240219 | 115900 | 4666449600 | 40100 | 40050 | 40100 | 40050 | 185 |
| 563 | 20240219 | 115800 | 4659032600 | 40100 | 40000 | 40100 | 40000 | 387 |
| 564 | 20240219 | 115700 | 4643528050 | 40000 | 40000 | 40050 | 40000 | 386 |
| 565 | 20240219 | 115600 | 4628073850 | 39950 | 39900 | 40000 | 39900 | 292 |
| 566 | 20240219 | 115500 | 4616403900 | 39950 | 39950 | 39950 | 39950 | 9 |
| 567 | 20240219 | 115400 | 4616044350 | 39900 | 39950 | 39950 | 39900 | 204 |
| 568 | 20240219 | 115300 | 4607894600 | 39950 | 39950 | 39950 | 39950 | 65 |
| 569 | 20240219 | 115200 | 4605297850 | 39900 | 39950 | 39950 | 39900 | 8 |
| 570 | 20240219 | 115100 | 4604978400 | 39900 | 39900 | 39900 | 39900 | 99 |
| 571 | 20240219 | 115000 | 4601028300 | 39900 | 39950 | 39950 | 39900 | 255 |
| 572 | 20240219 | 114900 | 4590844750 | 40000 | 40000 | 40000 | 40000 | 2 |
| 573 | 20240219 | 114800 | 4590764750 | 39950 | 40000 | 40000 | 39950 | 120 |
| 574 | 20240219 | 114700 | 4585964900 | 40000 | 40000 | 40000 | 40000 | 3 |
| 575 | 20240219 | 114600 | 4585844900 | 39950 | 39950 | 39950 | 39950 | 5 |
| 576 | 20240219 | 114500 | 4585645150 | 39950 | 39950 | 39950 | 39950 | 16 |
| 577 | 20240219 | 114400 | 4585005950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 578 | 20240219 | 114300 | 4585005950 | 39900 | 39900 | 39950 | 39900 | 350 |
| 579 | 20240219 | 114200 | 4571038500 | 39900 | 39850 | 39900 | 39750 | 536 |
| 580 | 20240219 | 114100 | 4549717800 | 39900 | 39900 | 39900 | 39900 | 2 |
| 581 | 20240219 | 114000 | 4549638000 | 39900 | 39900 | 39900 | 39900 | 2 |
| 582 | 20240219 | 113900 | 4549558200 | 39950 | 39850 | 39950 | 39850 | 85 |
| 583 | 20240219 | 113800 | 4546167050 | 39900 | 39900 | 39900 | 39900 | 16 |
| 584 | 20240219 | 113700 | 4545528650 | 39900 | 39800 | 39900 | 39800 | 97 |
| 585 | 20240219 | 113600 | 4541660700 | 39750 | 39750 | 39750 | 39700 | 63 |
| 586 | 20240219 | 113500 | 4539156500 | 39750 | 39750 | 39750 | 39750 | 45 |
| 587 | 20240219 | 113400 | 4537367750 | 39750 | 39800 | 39900 | 39750 | 129 |
| 588 | 20240219 | 113300 | 4532227300 | 39900 | 39750 | 39900 | 39750 | 160 |
| 589 | 20240219 | 113200 | 4525854200 | 39700 | 39700 | 39700 | 39700 | 103 |
| 590 | 20240219 | 113100 | 4521765100 | 39750 | 39750 | 39800 | 39650 | 285 |
| 591 | 20240219 | 113000 | 4510438200 | 39800 | 39750 | 39800 | 39750 | 72 |
| 592 | 20240219 | 112900 | 4507572850 | 39750 | 39700 | 39750 | 39700 | 172 |
| 593 | 20240219 | 112800 | 4500741850 | 39700 | 39650 | 39700 | 39650 | 4 |
| 594 | 20240219 | 112700 | 4500583150 | 39700 | 39700 | 39700 | 39600 | 4 |
| 595 | 20240219 | 112600 | 4500424450 | 39700 | 39700 | 39700 | 39700 | 10 |
| 596 | 20240219 | 112500 | 4500027450 | 39700 | 39700 | 39700 | 39550 | 172 |
| 597 | 20240219 | 112400 | 4493208150 | 39750 | 39600 | 39750 | 39600 | 416 |
| 598 | 20240219 | 112300 | 4476700050 | 39600 | 39600 | 39600 | 39500 | 232 |
| 599 | 20240219 | 112200 | 4467528500 | 39500 | 39650 | 39650 | 39500 | 1025 |
| 600 | 20240219 | 112100 | 4427010400 | 39650 | 39650 | 39650 | 39650 | 149 |
| 601 | 20240219 | 112000 | 4421102550 | 39700 | 39700 | 39700 | 39700 | 65 |
| 602 | 20240219 | 111900 | 4418522050 | 39700 | 39700 | 39700 | 39650 | 57 |
| 603 | 20240219 | 111800 | 4416259200 | 39700 | 39750 | 39750 | 39700 | 25 |
| 604 | 20240219 | 111700 | 4415265900 | 39850 | 39650 | 39850 | 39650 | 68 |
| 605 | 20240219 | 111600 | 4412556600 | 39650 | 39650 | 39650 | 39650 | 2 |
| 606 | 20240219 | 111500 | 4412477300 | 39650 | 39650 | 39650 | 39600 | 98 |
| 607 | 20240219 | 111400 | 4408592050 | 39700 | 39650 | 39700 | 39550 | 123 |
| 608 | 20240219 | 111300 | 4403712000 | 39650 | 39750 | 39750 | 39650 | 64 |
| 609 | 20240219 | 111200 | 4401171250 | 39750 | 39850 | 39850 | 39750 | 101 |
| 610 | 20240219 | 111100 | 4397151500 | 39850 | 39700 | 39850 | 39700 | 124 |
| 611 | 20240219 | 111000 | 4392217850 | 39700 | 39650 | 39750 | 39650 | 60 |
| 612 | 20240219 | 110900 | 4389835900 | 39500 | 39500 | 39500 | 39450 | 802 |
| 613 | 20240219 | 110800 | 4358184150 | 39500 | 39600 | 39650 | 39500 | 4537 |
| 614 | 20240219 | 110700 | 4178905000 | 39600 | 39600 | 39650 | 39600 | 18 |
| 615 | 20240219 | 110600 | 4178191450 | 39600 | 39550 | 39650 | 39500 | 1488 |
| 616 | 20240219 | 110500 | 4119374950 | 39550 | 39700 | 39700 | 39550 | 531 |
| 617 | 20240219 | 110400 | 4098342200 | 39700 | 39700 | 39700 | 39700 | 58 |
| 618 | 20240219 | 110300 | 4096039600 | 39750 | 39700 | 39750 | 39650 | 73 |
| 619 | 20240219 | 110200 | 4093141800 | 39700 | 39700 | 39700 | 39700 | 79 |
| 620 | 20240219 | 110100 | 4090005500 | 39700 | 39700 | 39700 | 39700 | 9 |
| 621 | 20240219 | 110000 | 4089648200 | 39650 | 39600 | 39750 | 39600 | 1208 |
| 622 | 20240219 | 105900 | 4041745750 | 39600 | 39650 | 39650 | 39600 | 54 |
| 623 | 20240219 | 105800 | 4039604750 | 39600 | 39750 | 39750 | 39600 | 3 |
| 624 | 20240219 | 105700 | 4039485650 | 39750 | 39650 | 39750 | 39550 | 1583 |
| 625 | 20240219 | 105600 | 3976786000 | 39650 | 39750 | 39750 | 39650 | 716 |
| 626 | 20240219 | 105500 | 3948383550 | 39750 | 39750 | 39950 | 39700 | 146 |
| 627 | 20240219 | 105400 | 3942569800 | 39750 | 39800 | 39800 | 39750 | 140 |
| 628 | 20240219 | 105300 | 3937004750 | 39800 | 39900 | 40000 | 39800 | 325 |
| 629 | 20240219 | 105200 | 3924048500 | 39950 | 39800 | 39950 | 39800 | 70 |
| 630 | 20240219 | 105100 | 3921252150 | 39800 | 39800 | 39800 | 39800 | 6 |
| 631 | 20240219 | 105000 | 3921013350 | 39750 | 40000 | 40000 | 39700 | 2066 |
| 632 | 20240219 | 104900 | 3838898600 | 40000 | 39950 | 40000 | 39900 | 113 |
| 633 | 20240219 | 104800 | 3834383300 | 39950 | 39950 | 40000 | 39950 | 93 |
| 634 | 20240219 | 104700 | 3830666000 | 39900 | 39900 | 39900 | 39900 | 1 |
| 635 | 20240219 | 104600 | 3830626100 | 40000 | 40000 | 40000 | 40000 | 102 |
| 636 | 20240219 | 104500 | 3826546100 | 39750 | 39750 | 39750 | 39750 | 4 |
| 637 | 20240219 | 104400 | 3826387100 | 39750 | 39850 | 39850 | 39750 | 81 |
| 638 | 20240219 | 104300 | 3823159650 | 39750 | 39850 | 39900 | 39700 | 1997 |
| 639 | 20240219 | 104200 | 3743778900 | 39750 | 39950 | 39950 | 39750 | 2457 |
| 640 | 20240219 | 104100 | 3646045800 | 40050 | 40000 | 40050 | 39900 | 266 |
| 641 | 20240219 | 104000 | 3635395900 | 39900 | 39900 | 40000 | 39900 | 378 |
| 642 | 20240219 | 103900 | 3620313600 | 39900 | 40000 | 40000 | 39900 | 423 |
| 643 | 20240219 | 103800 | 3603412550 | 40000 | 40000 | 40000 | 40000 | 134 |
| 644 | 20240219 | 103700 | 3598052550 | 40050 | 40000 | 40050 | 40000 | 138 |
| 645 | 20240219 | 103600 | 3592527650 | 39950 | 39950 | 40000 | 39950 | 140 |
| 646 | 20240219 | 103500 | 3586929050 | 40000 | 40000 | 40000 | 40000 | 226 |
| 647 | 20240219 | 103400 | 3577889050 | 40050 | 40100 | 40100 | 40050 | 246 |
| 648 | 20240219 | 103300 | 3568031000 | 40100 | 40150 | 40150 | 40100 | 7 |
| 649 | 20240219 | 103200 | 3567750100 | 40150 | 40150 | 40150 | 40100 | 36 |
| 650 | 20240219 | 103100 | 3566306300 | 40000 | 40000 | 40150 | 40000 | 1106 |
| 651 | 20240219 | 103000 | 3522060200 | 40000 | 39950 | 40000 | 39900 | 270 |
| 652 | 20240219 | 102900 | 3511263550 | 39950 | 39950 | 39950 | 39950 | 28 |
| 653 | 20240219 | 102800 | 3510144950 | 39950 | 40050 | 40050 | 39950 | 301 |
| 654 | 20240219 | 102700 | 3498109150 | 40100 | 40050 | 40100 | 40000 | 355 |
| 655 | 20240219 | 102600 | 3483879450 | 40050 | 40250 | 40250 | 40050 | 155 |
| 656 | 20240219 | 102500 | 3477659600 | 40200 | 40250 | 40250 | 40200 | 65 |
| 657 | 20240219 | 102400 | 3475043900 | 40250 | 40250 | 40250 | 40150 | 94 |
| 658 | 20240219 | 102300 | 3471260600 | 40150 | 40250 | 40250 | 40150 | 146 |
| 659 | 20240219 | 102200 | 3465388850 | 40250 | 40250 | 40250 | 40250 | 45 |
| 660 | 20240219 | 102100 | 3463577600 | 40300 | 40200 | 40300 | 40200 | 14 |
| 661 | 20240219 | 102000 | 3463014000 | 40100 | 40100 | 40100 | 40100 | 54 |
| 662 | 20240219 | 101900 | 3460848600 | 40050 | 40100 | 40350 | 40050 | 822 |
| 663 | 20240219 | 101800 | 3427811850 | 40100 | 40050 | 40150 | 40050 | 449 |
| 664 | 20240219 | 101700 | 3409801300 | 40050 | 40150 | 40150 | 40050 | 116 |
| 665 | 20240219 | 101600 | 3405147650 | 40200 | 40100 | 40200 | 40100 | 408 |
| 666 | 20240219 | 101500 | 3388759550 | 40050 | 39800 | 40050 | 39800 | 527 |
| 667 | 20240219 | 101400 | 3367726200 | 39800 | 39800 | 39800 | 39800 | 744 |
| 668 | 20240219 | 101300 | 3338115000 | 39750 | 39650 | 39850 | 39500 | 1056 |
| 669 | 20240219 | 101200 | 3296067950 | 39700 | 39650 | 39700 | 39650 | 571 |
| 670 | 20240219 | 101100 | 3273402050 | 39650 | 39600 | 39650 | 39600 | 24 |
| 671 | 20240219 | 101000 | 3272450550 | 39650 | 39450 | 39650 | 39400 | 715 |
| 672 | 20240219 | 100900 | 3244220550 | 39450 | 39550 | 39700 | 39450 | 3212 |
| 673 | 20240219 | 100800 | 3117320500 | 39550 | 39750 | 39750 | 39550 | 2399 |
| 674 | 20240219 | 100700 | 3022147800 | 39750 | 39750 | 39750 | 39750 | 611 |
| 675 | 20240219 | 100600 | 2997860550 | 39750 | 39750 | 39800 | 39700 | 27 |
| 676 | 20240219 | 100500 | 2996786600 | 39750 | 39800 | 39800 | 39750 | 184 |
| 677 | 20240219 | 100400 | 2989471750 | 39800 | 39800 | 39800 | 39800 | 14 |
| 678 | 20240219 | 100300 | 2988914550 | 39750 | 39850 | 39850 | 39750 | 894 |
| 679 | 20240219 | 100200 | 2953315050 | 39900 | 39900 | 39900 | 39850 | 448 |
| 680 | 20240219 | 100100 | 2935442450 | 39850 | 40150 | 40150 | 39850 | 1492 |
| 681 | 20240219 | 100000 | 2875773850 | 40150 | 40250 | 40250 | 40150 | 194 |
| 682 | 20240219 | 095900 | 2867980550 | 40200 | 40350 | 40350 | 40200 | 800 |
| 683 | 20240219 | 095800 | 2835775250 | 40400 | 40400 | 40400 | 40350 | 179 |
| 684 | 20240219 | 095700 | 2828545650 | 40400 | 40500 | 40500 | 40350 | 256 |
| 685 | 20240219 | 095600 | 2818200300 | 40500 | 40350 | 40500 | 40250 | 640 |
| 686 | 20240219 | 095500 | 2792313200 | 40400 | 40500 | 40500 | 40350 | 83 |
| 687 | 20240219 | 095400 | 2788956300 | 40500 | 40150 | 40500 | 40150 | 755 |
| 688 | 20240219 | 095300 | 2758514800 | 40200 | 40200 | 40200 | 40150 | 708 |
| 689 | 20240219 | 095200 | 2730053250 | 40150 | 39900 | 40150 | 39900 | 463 |
| 690 | 20240219 | 095100 | 2711504500 | 39850 | 39650 | 39850 | 39650 | 105 |
| 691 | 20240219 | 095000 | 2707331150 | 39900 | 39850 | 39900 | 39800 | 710 |
| 692 | 20240219 | 094900 | 2679058100 | 39600 | 39600 | 39600 | 39550 | 520 |
| 693 | 20240219 | 094800 | 2658486450 | 39600 | 39700 | 39700 | 39550 | 1211 |
| 694 | 20240219 | 094700 | 2610485500 | 39700 | 39700 | 39700 | 39650 | 1129 |
| 695 | 20240219 | 094600 | 2565708150 | 39700 | 39850 | 39850 | 39700 | 610 |
| 696 | 20240219 | 094500 | 2541478750 | 39800 | 39650 | 39850 | 39650 | 421 |
| 697 | 20240219 | 094400 | 2524768200 | 39650 | 39700 | 39700 | 39650 | 233 |
| 698 | 20240219 | 094300 | 2515527700 | 39700 | 39700 | 39700 | 39700 | 128 |
| 699 | 20240219 | 094200 | 2510446100 | 39700 | 39750 | 39750 | 39700 | 101 |
| 700 | 20240219 | 094100 | 2506434950 | 39700 | 39750 | 39750 | 39700 | 640 |
| 701 | 20240219 | 094000 | 2481023600 | 39700 | 39800 | 39800 | 39700 | 568 |
| 702 | 20240219 | 093900 | 2458451200 | 39800 | 39850 | 39850 | 39800 | 196 |
| 703 | 20240219 | 093800 | 2450650350 | 39800 | 39850 | 39850 | 39800 | 318 |
| 704 | 20240219 | 093700 | 2437978300 | 39900 | 39950 | 39950 | 39900 | 298 |
| 705 | 20240219 | 093600 | 2426074000 | 40000 | 40000 | 40050 | 40000 | 676 |
| 706 | 20240219 | 093500 | 2399029950 | 40000 | 39950 | 40000 | 39900 | 168 |
| 707 | 20240219 | 093400 | 2392317450 | 39950 | 39950 | 39950 | 39850 | 763 |
| 708 | 20240219 | 093300 | 2361858450 | 39900 | 39800 | 39900 | 39750 | 206 |
| 709 | 20240219 | 093200 | 2353650600 | 39750 | 39850 | 39950 | 39700 | 421 |
| 710 | 20240219 | 093100 | 2336879550 | 39850 | 39650 | 39850 | 39650 | 344 |
| 711 | 20240219 | 093000 | 2323213650 | 39650 | 39650 | 39650 | 39600 | 59 |
| 712 | 20240219 | 092900 | 2320874400 | 39650 | 39850 | 39850 | 39600 | 211 |
| 713 | 20240219 | 092800 | 2312498750 | 39700 | 39700 | 39800 | 39700 | 955 |
| 714 | 20240219 | 092700 | 2274542050 | 39700 | 39700 | 39700 | 39550 | 77 |
| 715 | 20240219 | 092600 | 2271489650 | 39450 | 39600 | 39600 | 39350 | 6624 |
| 716 | 20240219 | 092500 | 2010088150 | 39600 | 39600 | 39700 | 39600 | 1258 |
| 717 | 20240219 | 092400 | 1960200200 | 39600 | 39700 | 39700 | 39600 | 888 |
| 718 | 20240219 | 092300 | 1925014050 | 39700 | 39900 | 39900 | 39650 | 397 |
| 719 | 20240219 | 092200 | 1909257700 | 39950 | 39650 | 39950 | 39650 | 1787 |
| 720 | 20240219 | 092100 | 1837979600 | 39650 | 39650 | 39700 | 39600 | 869 |
| 721 | 20240219 | 092000 | 1803555450 | 39650 | 39650 | 39650 | 39600 | 1552 |
| 722 | 20240219 | 091900 | 1742084550 | 39600 | 39800 | 39800 | 39600 | 1359 |
| 723 | 20240219 | 091800 | 1688119400 | 39800 | 39850 | 39900 | 39800 | 739 |
| 724 | 20240219 | 091700 | 1658691750 | 39800 | 39900 | 40000 | 39800 | 469 |
| 725 | 20240219 | 091600 | 1639984300 | 39900 | 39800 | 40000 | 39800 | 374 |
| 726 | 20240219 | 091500 | 1625067400 | 39900 | 39650 | 40000 | 39650 | 2318 |
| 727 | 20240219 | 091400 | 1532629950 | 39650 | 39850 | 39850 | 39600 | 402 |
| 728 | 20240219 | 091300 | 1516707050 | 39600 | 39600 | 39800 | 39500 | 672 |
| 729 | 20240219 | 091200 | 1490113200 | 39600 | 39600 | 39700 | 39550 | 332 |
| 730 | 20240219 | 091100 | 1476957100 | 39500 | 39750 | 39800 | 39500 | 2745 |
| 731 | 20240219 | 091000 | 1368143200 | 39700 | 39900 | 39900 | 39550 | 8328 |
| 732 | 20240219 | 090900 | 1038431300 | 39900 | 39950 | 39950 | 39650 | 1792 |
| 733 | 20240219 | 090800 | 967203500 | 39900 | 39950 | 40150 | 39900 | 1404 |
| 734 | 20240219 | 090700 | 911078850 | 39950 | 39900 | 39950 | 39800 | 953 |
| 735 | 20240219 | 090600 | 873055400 | 39950 | 39800 | 40000 | 39750 | 800 |
| 736 | 20240219 | 090500 | 841169400 | 39800 | 39500 | 39850 | 39500 | 867 |
| 737 | 20240219 | 090400 | 806887400 | 39500 | 39550 | 39850 | 39400 | 6115 |
| 738 | 20240219 | 090300 | 564931600 | 39550 | 39500 | 39600 | 39400 | 2838 |
| 739 | 20240219 | 090200 | 452838650 | 39600 | 40300 | 40300 | 39500 | 2298 |
| 740 | 20240219 | 090100 | 361527950 | 40300 | 39600 | 40500 | 39300 | 3681 |
| 741 | 20240219 | 090000 | 214861300 | 39800 | 40400 | 40500 | 39400 | 5066 |