40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 212000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 3 | 20240219 | 211900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20240219 | 211800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20240219 | 211700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20240219 | 211600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20240219 | 211500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20240219 | 211400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20240219 | 211300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20240219 | 211200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20240219 | 211100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20240219 | 211000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20240219 | 210900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20240219 | 210800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20240219 | 210700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20240219 | 210600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20240219 | 210500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20240219 | 210400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20240219 | 210300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20240219 | 210200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20240219 | 210100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20240219 | 210000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20240219 | 205900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20240219 | 205800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20240219 | 205700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20240219 | 205600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20240219 | 205500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20240219 | 205400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20240219 | 205300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20240219 | 205200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20240219 | 205100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20240219 | 205000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 33 | 20240219 | 204900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20240219 | 204800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20240219 | 204700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20240219 | 204600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20240219 | 204500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20240219 | 204400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20240219 | 204300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20240219 | 204200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20240219 | 204100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20240219 | 204000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20240219 | 203900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20240219 | 203800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20240219 | 203700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20240219 | 203600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20240219 | 203500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20240219 | 203400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20240219 | 203300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20240219 | 203200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20240219 | 203100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20240219 | 203000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20240219 | 202900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20240219 | 202800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20240219 | 202700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20240219 | 202600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20240219 | 202500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20240219 | 202400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20240219 | 202300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20240219 | 202200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20240219 | 202100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20240219 | 202000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 63 | 20240219 | 201900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20240219 | 201800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20240219 | 201700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20240219 | 201600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20240219 | 201500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20240219 | 201400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20240219 | 201300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20240219 | 201200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20240219 | 201100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20240219 | 201000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20240219 | 200900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20240219 | 200800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20240219 | 200700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20240219 | 200600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20240219 | 200500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20240219 | 200400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20240219 | 200300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20240219 | 200200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20240219 | 200100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20240219 | 200000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20240219 | 195900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20240219 | 195800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20240219 | 195700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20240219 | 195600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20240219 | 195500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20240219 | 195400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20240219 | 195300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20240219 | 195200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20240219 | 195100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20240219 | 195000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 93 | 20240219 | 194900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20240219 | 194800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20240219 | 194700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20240219 | 194600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20240219 | 194500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20240219 | 194400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20240219 | 194300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20240219 | 194200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20240219 | 194100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20240219 | 194000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20240219 | 193900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20240219 | 193800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20240219 | 193700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20240219 | 193600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20240219 | 193500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20240219 | 193400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20240219 | 193300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20240219 | 193200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20240219 | 193100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20240219 | 193000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20240219 | 192900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20240219 | 192800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20240219 | 192700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20240219 | 192600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20240219 | 192500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20240219 | 192400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20240219 | 192300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20240219 | 192200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20240219 | 192100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20240219 | 192000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 123 | 20240219 | 191900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20240219 | 191800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20240219 | 191700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20240219 | 191600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20240219 | 191500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20240219 | 191400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20240219 | 191300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20240219 | 191200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20240219 | 191100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20240219 | 191000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20240219 | 190900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20240219 | 190800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20240219 | 190700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20240219 | 190600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20240219 | 190500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20240219 | 190400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20240219 | 190300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20240219 | 190200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20240219 | 190100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20240219 | 190000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20240219 | 185900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20240219 | 185800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20240219 | 185700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20240219 | 185600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20240219 | 185500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20240219 | 185400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20240219 | 185300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20240219 | 185200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20240219 | 185100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20240219 | 185000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 153 | 20240219 | 184900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20240219 | 184800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20240219 | 184700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20240219 | 184600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20240219 | 184500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20240219 | 184400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20240219 | 184300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20240219 | 184200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20240219 | 184100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20240219 | 184000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20240219 | 183900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20240219 | 183800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20240219 | 183700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20240219 | 183600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20240219 | 183500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20240219 | 183400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20240219 | 183300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20240219 | 183200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20240219 | 183100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20240219 | 183000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20240219 | 182900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20240219 | 182800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20240219 | 182700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20240219 | 182600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20240219 | 182500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20240219 | 182400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20240219 | 182300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20240219 | 182200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20240219 | 182100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20240219 | 182000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 183 | 20240219 | 181900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20240219 | 181800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20240219 | 181700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20240219 | 181600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20240219 | 181500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20240219 | 181400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20240219 | 181300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20240219 | 181200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20240219 | 181100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20240219 | 181000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20240219 | 180900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20240219 | 180800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20240219 | 180700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20240219 | 180600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20240219 | 180500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20240219 | 180400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20240219 | 180300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20240219 | 180200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20240219 | 180100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20240219 | 180000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20240219 | 175900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20240219 | 175800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20240219 | 175700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20240219 | 175600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20240219 | 175500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20240219 | 175400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20240219 | 175300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20240219 | 175200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20240219 | 175100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20240219 | 175000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 213 | 20240219 | 174900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20240219 | 174800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20240219 | 174700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20240219 | 174600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20240219 | 174500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20240219 | 174400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20240219 | 174300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20240219 | 174200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20240219 | 174100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20240219 | 174000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20240219 | 173900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20240219 | 173800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20240219 | 173700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20240219 | 173600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20240219 | 173500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20240219 | 173400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20240219 | 173300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20240219 | 173200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20240219 | 173100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20240219 | 173000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20240219 | 172900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20240219 | 172800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20240219 | 172700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20240219 | 172600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20240219 | 172500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20240219 | 172400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20240219 | 172300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20240219 | 172200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 241 | 20240219 | 172100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 242 | 20240219 | 172000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 243 | 20240219 | 171900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 244 | 20240219 | 171800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 245 | 20240219 | 171700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 246 | 20240219 | 171600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 247 | 20240219 | 171500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 248 | 20240219 | 171400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 249 | 20240219 | 171300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 250 | 20240219 | 171200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 251 | 20240219 | 171100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 252 | 20240219 | 171000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 253 | 20240219 | 170900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 254 | 20240219 | 170800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 255 | 20240219 | 170700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 256 | 20240219 | 170600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 257 | 20240219 | 170500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 258 | 20240219 | 170400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 259 | 20240219 | 170300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 260 | 20240219 | 170200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 261 | 20240219 | 170100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 262 | 20240219 | 170000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 263 | 20240219 | 165900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 264 | 20240219 | 165800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 265 | 20240219 | 165700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 266 | 20240219 | 165600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 267 | 20240219 | 165500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 268 | 20240219 | 165400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 269 | 20240219 | 165300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 270 | 20240219 | 165200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 271 | 20240219 | 165100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 272 | 20240219 | 165000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 273 | 20240219 | 164900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 274 | 20240219 | 164800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 275 | 20240219 | 164700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 276 | 20240219 | 164600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 277 | 20240219 | 164500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 278 | 20240219 | 164400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 279 | 20240219 | 164300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 280 | 20240219 | 164200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 281 | 20240219 | 164100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 282 | 20240219 | 164000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 283 | 20240219 | 163900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 284 | 20240219 | 163800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 285 | 20240219 | 163700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 286 | 20240219 | 163600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 287 | 20240219 | 163500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 288 | 20240219 | 163400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 289 | 20240219 | 163300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 290 | 20240219 | 163200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 291 | 20240219 | 163100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 292 | 20240219 | 163000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 293 | 20240219 | 162900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 294 | 20240219 | 162800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 295 | 20240219 | 162700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 296 | 20240219 | 162600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 297 | 20240219 | 162500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 298 | 20240219 | 162400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 299 | 20240219 | 162300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 300 | 20240219 | 162200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 301 | 20240219 | 162100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 302 | 20240219 | 162000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 303 | 20240219 | 161900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 304 | 20240219 | 161800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 305 | 20240219 | 161700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 306 | 20240219 | 161600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 307 | 20240219 | 161500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 308 | 20240219 | 161400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 309 | 20240219 | 161300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 310 | 20240219 | 161200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 311 | 20240219 | 161100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 312 | 20240219 | 161000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 313 | 20240219 | 160900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 314 | 20240219 | 160800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 315 | 20240219 | 160700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 316 | 20240219 | 160600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 317 | 20240219 | 160500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 318 | 20240219 | 160400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 319 | 20240219 | 160300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 320 | 20240219 | 160200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 321 | 20240219 | 160100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 322 | 20240219 | 160000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 323 | 20240219 | 155900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 324 | 20240219 | 155800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 325 | 20240219 | 155700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 326 | 20240219 | 155600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 327 | 20240219 | 155500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 328 | 20240219 | 155400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 329 | 20240219 | 155300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 330 | 20240219 | 155200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 331 | 20240219 | 155100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 332 | 20240219 | 155000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 333 | 20240219 | 154900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 334 | 20240219 | 154800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 335 | 20240219 | 154700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 336 | 20240219 | 154600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 337 | 20240219 | 154500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 338 | 20240219 | 154400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 339 | 20240219 | 154300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 340 | 20240219 | 154200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 341 | 20240219 | 154100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 342 | 20240219 | 154000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 343 | 20240219 | 153900 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 344 | 20240219 | 153800 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 345 | 20240219 | 153700 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 346 | 20240219 | 153600 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 347 | 20240219 | 153500 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 348 | 20240219 | 153400 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 349 | 20240219 | 153300 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 350 | 20240219 | 153200 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 351 | 20240219 | 153100 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 352 | 20240219 | 153000 | 13972682950 | 41500 | 41500 | 41500 | 41500 | 3302 |
| 353 | 20240219 | 152900 | 13835649950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 354 | 20240219 | 152800 | 13835649950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 355 | 20240219 | 152700 | 13835649950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 356 | 20240219 | 152600 | 13835649950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 357 | 20240219 | 152500 | 13835649950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 358 | 20240219 | 152400 | 13835649950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 359 | 20240219 | 152300 | 13835649950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 360 | 20240219 | 152200 | 13835649950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 361 | 20240219 | 152100 | 13835649950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 362 | 20240219 | 152000 | 13835649950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 363 | 20240219 | 151900 | 13835649950 | 41450 | 41450 | 41500 | 41400 | 186 |
| 364 | 20240219 | 151800 | 13827939850 | 41500 | 41500 | 41500 | 41450 | 482 |
| 365 | 20240219 | 151700 | 13807960400 | 41450 | 41450 | 41500 | 41450 | 607 |
| 366 | 20240219 | 151600 | 13782791300 | 41450 | 41500 | 41550 | 41450 | 686 |
| 367 | 20240219 | 151500 | 13754325750 | 41500 | 41500 | 41550 | 41500 | 551 |
| 368 | 20240219 | 151400 | 13731458100 | 41500 | 41450 | 41500 | 41450 | 801 |
| 369 | 20240219 | 151300 | 13698223100 | 41450 | 41500 | 41500 | 41400 | 1756 |
| 370 | 20240219 | 151200 | 13625444850 | 41450 | 41450 | 41500 | 41450 | 451 |
| 371 | 20240219 | 151100 | 13606750750 | 41450 | 41450 | 41450 | 41350 | 4936 |
| 372 | 20240219 | 151000 | 13402281000 | 41500 | 41500 | 41500 | 41450 | 216 |
| 373 | 20240219 | 150900 | 13393320100 | 41450 | 41450 | 41500 | 41450 | 229 |
| 374 | 20240219 | 150800 | 13383821300 | 41450 | 41450 | 41450 | 41450 | 128 |
| 375 | 20240219 | 150700 | 13378515700 | 41450 | 41400 | 41450 | 41400 | 501 |
| 376 | 20240219 | 150600 | 13357754850 | 41450 | 41400 | 41450 | 41350 | 624 |
| 377 | 20240219 | 150500 | 13331924350 | 41400 | 41400 | 41400 | 41350 | 445 |
| 378 | 20240219 | 150400 | 13313508150 | 41400 | 41350 | 41400 | 41350 | 421 |
| 379 | 20240219 | 150300 | 13296092650 | 41350 | 41450 | 41500 | 41350 | 1655 |
| 380 | 20240219 | 150200 | 13227537300 | 41450 | 41400 | 41450 | 41400 | 749 |
| 381 | 20240219 | 150100 | 13196501150 | 41400 | 41450 | 41450 | 41400 | 533 |
| 382 | 20240219 | 150000 | 13174433950 | 41400 | 41400 | 41450 | 41400 | 181 |
| 383 | 20240219 | 145900 | 13166933250 | 41400 | 41450 | 41450 | 41400 | 62 |
| 384 | 20240219 | 145800 | 13164364450 | 41450 | 41400 | 41450 | 41350 | 188 |
| 385 | 20240219 | 145700 | 13156578950 | 41400 | 41350 | 41400 | 41350 | 402 |
| 386 | 20240219 | 145600 | 13139938900 | 41350 | 41400 | 41400 | 41350 | 278 |
| 387 | 20240219 | 145500 | 13128439750 | 41400 | 41350 | 41400 | 41350 | 526 |
| 388 | 20240219 | 145400 | 13106675400 | 41350 | 41400 | 41400 | 41350 | 348 |
| 389 | 20240219 | 145300 | 13092272800 | 41350 | 41350 | 41400 | 41350 | 408 |
| 390 | 20240219 | 145200 | 13075394550 | 41400 | 41400 | 41400 | 41350 | 413 |
| 391 | 20240219 | 145100 | 13058302100 | 41350 | 41350 | 41400 | 41350 | 163 |
| 392 | 20240219 | 145000 | 13051555450 | 41350 | 41400 | 41400 | 41350 | 201 |
| 393 | 20240219 | 144900 | 13043234950 | 41400 | 41400 | 41400 | 41400 | 959 |
| 394 | 20240219 | 144800 | 13003532350 | 41400 | 41450 | 41450 | 41350 | 1625 |
| 395 | 20240219 | 144700 | 12936254050 | 41450 | 41400 | 41450 | 41400 | 128 |
| 396 | 20240219 | 144600 | 12930949400 | 41400 | 41400 | 41400 | 41400 | 25 |
| 397 | 20240219 | 144500 | 12929914400 | 41400 | 41400 | 41450 | 41400 | 354 |
| 398 | 20240219 | 144400 | 12915255100 | 41400 | 41450 | 41450 | 41400 | 235 |
| 399 | 20240219 | 144300 | 12905522800 | 41400 | 41450 | 41450 | 41400 | 353 |
| 400 | 20240219 | 144200 | 12890907900 | 41400 | 41400 | 41400 | 41350 | 178 |
| 401 | 20240219 | 144100 | 12883539400 | 41350 | 41350 | 41400 | 41300 | 202 |
| 402 | 20240219 | 144000 | 12875185950 | 41300 | 41300 | 41350 | 41300 | 453 |
| 403 | 20240219 | 143900 | 12856455650 | 41300 | 41300 | 41350 | 41300 | 526 |
| 404 | 20240219 | 143800 | 12834707050 | 41300 | 41300 | 41350 | 41300 | 709 |
| 405 | 20240219 | 143700 | 12805412500 | 41250 | 41250 | 41300 | 41250 | 205 |
| 406 | 20240219 | 143600 | 12796953500 | 41300 | 41300 | 41300 | 41250 | 590 |
| 407 | 20240219 | 143500 | 12772588000 | 41300 | 41300 | 41350 | 41300 | 226 |
| 408 | 20240219 | 143400 | 12763252700 | 41300 | 41250 | 41300 | 41250 | 614 |
| 409 | 20240219 | 143300 | 12737897900 | 41250 | 41250 | 41300 | 41250 | 509 |
| 410 | 20240219 | 143200 | 12716878100 | 41250 | 41300 | 41300 | 41250 | 79 |
| 411 | 20240219 | 143100 | 12713616250 | 41300 | 41300 | 41350 | 41250 | 770 |
| 412 | 20240219 | 143000 | 12681823200 | 41300 | 41250 | 41350 | 41250 | 1345 |
| 413 | 20240219 | 142900 | 12626300700 | 41250 | 41250 | 41300 | 41250 | 1155 |
| 414 | 20240219 | 142800 | 12578610000 | 41300 | 41300 | 41300 | 41250 | 238 |
| 415 | 20240219 | 142700 | 12568787000 | 41250 | 41250 | 41300 | 41250 | 152 |
| 416 | 20240219 | 142600 | 12562510900 | 41300 | 41250 | 41300 | 41250 | 589 |
| 417 | 20240219 | 142500 | 12538189100 | 41250 | 41300 | 41300 | 41250 | 241 |
| 418 | 20240219 | 142400 | 12528236650 | 41250 | 41300 | 41300 | 41250 | 745 |
| 419 | 20240219 | 142300 | 12497505000 | 41250 | 41250 | 41300 | 41250 | 380 |
| 420 | 20240219 | 142200 | 12481815200 | 41250 | 41250 | 41300 | 41250 | 658 |
| 421 | 20240219 | 142100 | 12454646550 | 41250 | 41250 | 41300 | 41250 | 569 |
| 422 | 20240219 | 142000 | 12431151500 | 41300 | 41250 | 41300 | 41250 | 271 |
| 423 | 20240219 | 141900 | 12419965850 | 41250 | 41250 | 41300 | 41250 | 1428 |
| 424 | 20240219 | 141800 | 12361018950 | 41250 | 41250 | 41300 | 41250 | 410 |
| 425 | 20240219 | 141700 | 12344091700 | 41250 | 41250 | 41300 | 41250 | 568 |
| 426 | 20240219 | 141600 | 12320658400 | 41250 | 41250 | 41300 | 41250 | 314 |
| 427 | 20240219 | 141500 | 12307698700 | 41250 | 41250 | 41300 | 41250 | 364 |
| 428 | 20240219 | 141400 | 12292676300 | 41300 | 41300 | 41350 | 41250 | 831 |
| 429 | 20240219 | 141300 | 12258357400 | 41300 | 41350 | 41350 | 41300 | 772 |
| 430 | 20240219 | 141200 | 12226473050 | 41300 | 41300 | 41350 | 41300 | 782 |
| 431 | 20240219 | 141100 | 12194150850 | 41300 | 41350 | 41350 | 41300 | 235 |
| 432 | 20240219 | 141000 | 12184440100 | 41300 | 41300 | 41350 | 41300 | 208 |
| 433 | 20240219 | 140900 | 12175847900 | 41300 | 41300 | 41350 | 41300 | 813 |
| 434 | 20240219 | 140800 | 12142259250 | 41300 | 41350 | 41350 | 41300 | 451 |
| 435 | 20240219 | 140700 | 12123622800 | 41350 | 41300 | 41350 | 41300 | 591 |
| 436 | 20240219 | 140600 | 12099186000 | 41300 | 41400 | 41400 | 41300 | 5405 |
| 437 | 20240219 | 140500 | 11875655000 | 41400 | 41450 | 41450 | 41350 | 4218 |
| 438 | 20240219 | 140400 | 11701052750 | 41400 | 41400 | 41450 | 41400 | 215 |
| 439 | 20240219 | 140300 | 11692151350 | 41450 | 41450 | 41450 | 41400 | 404 |
| 440 | 20240219 | 140200 | 11675408050 | 41450 | 41500 | 41500 | 41450 | 617 |
| 441 | 20240219 | 140100 | 11649816750 | 41500 | 41450 | 41500 | 41400 | 1221 |
| 442 | 20240219 | 140000 | 11599204150 | 41450 | 41400 | 41450 | 41400 | 546 |
| 443 | 20240219 | 135900 | 11576576450 | 41450 | 41400 | 41450 | 41400 | 164 |
| 444 | 20240219 | 135800 | 11569782200 | 41400 | 41450 | 41450 | 41400 | 173 |
| 445 | 20240219 | 135700 | 11562612650 | 41400 | 41400 | 41450 | 41400 | 74 |
| 446 | 20240219 | 135600 | 11559546550 | 41400 | 41450 | 41500 | 41400 | 1084 |
| 447 | 20240219 | 135500 | 11514615650 | 41450 | 41450 | 41500 | 41450 | 126 |
| 448 | 20240219 | 135400 | 11509388650 | 41500 | 41500 | 41500 | 41450 | 442 |
| 449 | 20240219 | 135300 | 11491050850 | 41500 | 41450 | 41500 | 41450 | 111 |
| 450 | 20240219 | 135200 | 11486444850 | 41450 | 41450 | 41500 | 41450 | 297 |
| 451 | 20240219 | 135100 | 11474131150 | 41450 | 41450 | 41450 | 41400 | 864 |
| 452 | 20240219 | 135000 | 11438319150 | 41450 | 41450 | 41450 | 41400 | 346 |
| 453 | 20240219 | 134900 | 11423977950 | 41400 | 41550 | 41550 | 41400 | 3062 |
| 454 | 20240219 | 134800 | 11297101900 | 41500 | 41500 | 41550 | 41500 | 844 |
| 455 | 20240219 | 134700 | 11262073850 | 41500 | 41500 | 41500 | 41450 | 226 |
| 456 | 20240219 | 134600 | 11252695450 | 41500 | 41500 | 41500 | 41450 | 1202 |
| 457 | 20240219 | 134500 | 11202814750 | 41450 | 41400 | 41500 | 41400 | 1473 |
| 458 | 20240219 | 134400 | 11141758650 | 41450 | 41450 | 41450 | 41400 | 833 |
| 459 | 20240219 | 134300 | 11107234700 | 41450 | 41450 | 41450 | 41400 | 164 |
| 460 | 20240219 | 134200 | 11100440200 | 41450 | 41400 | 41450 | 41400 | 782 |
| 461 | 20240219 | 134100 | 11068065300 | 41450 | 41450 | 41450 | 41400 | 238 |
| 462 | 20240219 | 134000 | 11058206400 | 41450 | 41400 | 41450 | 41400 | 168 |
| 463 | 20240219 | 133900 | 11051248600 | 41400 | 41400 | 41450 | 41400 | 214 |
| 464 | 20240219 | 133800 | 11042388900 | 41400 | 41450 | 41450 | 41400 | 184 |
| 465 | 20240219 | 133700 | 11034765350 | 41450 | 41350 | 41450 | 41350 | 1210 |
| 466 | 20240219 | 133600 | 10984667350 | 41350 | 41400 | 41450 | 41350 | 3773 |
| 467 | 20240219 | 133500 | 10828476500 | 41450 | 41450 | 41450 | 41400 | 673 |
| 468 | 20240219 | 133400 | 10800585500 | 41450 | 41400 | 41450 | 41400 | 344 |
| 469 | 20240219 | 133300 | 10786330550 | 41400 | 41450 | 41450 | 41400 | 163 |
| 470 | 20240219 | 133200 | 10779578300 | 41400 | 41450 | 41450 | 41400 | 339 |
| 471 | 20240219 | 133100 | 10765533500 | 41400 | 41400 | 41450 | 41350 | 775 |
| 472 | 20240219 | 133000 | 10733451700 | 41350 | 41500 | 41500 | 41350 | 6275 |
| 473 | 20240219 | 132900 | 10473592000 | 41500 | 41550 | 41550 | 41500 | 5306 |
| 474 | 20240219 | 132800 | 10253329000 | 41550 | 41550 | 41550 | 41550 | 634 |
| 475 | 20240219 | 132700 | 10226986300 | 41600 | 41550 | 41600 | 41550 | 61 |
| 476 | 20240219 | 132600 | 10224450600 | 41600 | 41650 | 41650 | 41550 | 6024 |
| 477 | 20240219 | 132500 | 9973715850 | 41650 | 41650 | 41650 | 41650 | 146 |
| 478 | 20240219 | 132400 | 9967634950 | 41700 | 41650 | 41700 | 41650 | 180 |
| 479 | 20240219 | 132300 | 9960133900 | 41700 | 41700 | 41750 | 41700 | 1564 |
| 480 | 20240219 | 132200 | 9894912550 | 41750 | 41750 | 41750 | 41700 | 2274 |
| 481 | 20240219 | 132100 | 9800006800 | 41800 | 41800 | 41800 | 41800 | 48 |
| 482 | 20240219 | 132000 | 9798000400 | 41800 | 41750 | 41800 | 41750 | 190 |
| 483 | 20240219 | 131900 | 9790063550 | 41750 | 41750 | 41800 | 41750 | 189 |
| 484 | 20240219 | 131800 | 9782167200 | 41750 | 41800 | 41800 | 41750 | 112 |
| 485 | 20240219 | 131700 | 9777489050 | 41750 | 41750 | 41800 | 41750 | 110 |
| 486 | 20240219 | 131600 | 9772894950 | 41750 | 41800 | 41800 | 41750 | 285 |
| 487 | 20240219 | 131500 | 9760984600 | 41800 | 41800 | 41800 | 41750 | 1477 |
| 488 | 20240219 | 131400 | 9699250200 | 41850 | 41800 | 41850 | 41800 | 482 |
| 489 | 20240219 | 131300 | 9679083150 | 41800 | 41850 | 41850 | 41800 | 100 |
| 490 | 20240219 | 131200 | 9674902800 | 41800 | 41800 | 41850 | 41800 | 864 |
| 491 | 20240219 | 131100 | 9638783450 | 41850 | 41800 | 41850 | 41800 | 199 |
| 492 | 20240219 | 131000 | 9630462950 | 41800 | 41800 | 41800 | 41800 | 218 |
| 493 | 20240219 | 130900 | 9621350550 | 41800 | 41800 | 41850 | 41800 | 646 |
| 494 | 20240219 | 130800 | 9594347650 | 41800 | 41850 | 41900 | 41800 | 1558 |
| 495 | 20240219 | 130700 | 9529145200 | 41850 | 42000 | 42000 | 41850 | 6154 |
| 496 | 20240219 | 130600 | 9270997850 | 42000 | 42000 | 42050 | 42000 | 276 |
| 497 | 20240219 | 130500 | 9259401250 | 42000 | 42000 | 42050 | 42000 | 197 |
| 498 | 20240219 | 130400 | 9251126300 | 42050 | 42000 | 42050 | 42000 | 181 |
| 499 | 20240219 | 130300 | 9243521150 | 42000 | 42050 | 42050 | 42000 | 109 |
| 500 | 20240219 | 130200 | 9238941400 | 42050 | 42000 | 42100 | 42000 | 1835 |
| 501 | 20240219 | 130100 | 9161775450 | 42000 | 42050 | 42100 | 42000 | 754 |
| 502 | 20240219 | 130000 | 9130080900 | 42000 | 42000 | 42050 | 42000 | 161 |
| 503 | 20240219 | 125900 | 9123315500 | 42050 | 42050 | 42050 | 42000 | 197 |
| 504 | 20240219 | 125800 | 9115033600 | 42050 | 42050 | 42100 | 42000 | 693 |
| 505 | 20240219 | 125700 | 9085897300 | 42050 | 42050 | 42050 | 42000 | 541 |
| 506 | 20240219 | 125600 | 9063152150 | 42000 | 42100 | 42100 | 42000 | 433 |
| 507 | 20240219 | 125500 | 9044948950 | 42050 | 42050 | 42100 | 42000 | 372 |
| 508 | 20240219 | 125400 | 9029306400 | 42050 | 42050 | 42050 | 42000 | 2216 |
| 509 | 20240219 | 125300 | 8936175950 | 42050 | 42050 | 42100 | 42050 | 146 |
| 510 | 20240219 | 125200 | 8930032350 | 42050 | 42050 | 42050 | 42050 | 60 |
| 511 | 20240219 | 125100 | 8927509350 | 42050 | 42050 | 42050 | 42050 | 196 |
| 512 | 20240219 | 125000 | 8919267550 | 42050 | 42200 | 42250 | 42050 | 4978 |
| 513 | 20240219 | 124900 | 8709719650 | 42250 | 42200 | 42250 | 42200 | 168 |
| 514 | 20240219 | 124800 | 8702627750 | 42200 | 42200 | 42250 | 42200 | 340 |
| 515 | 20240219 | 124700 | 8688278650 | 42200 | 42200 | 42250 | 42200 | 102 |
| 516 | 20240219 | 124600 | 8683973950 | 42250 | 42200 | 42250 | 42200 | 262 |
| 517 | 20240219 | 124500 | 8672913900 | 42250 | 42300 | 42300 | 42250 | 514 |
| 518 | 20240219 | 124400 | 8651190650 | 42300 | 42300 | 42300 | 42300 | 430 |
| 519 | 20240219 | 124300 | 8633001650 | 42300 | 42350 | 42350 | 42300 | 51 |
| 520 | 20240219 | 124200 | 8630842050 | 42350 | 42300 | 42400 | 42300 | 983 |
| 521 | 20240219 | 124100 | 8589207650 | 42300 | 42300 | 42300 | 42250 | 664 |
| 522 | 20240219 | 124000 | 8561122700 | 42300 | 42350 | 42350 | 42300 | 1105 |
| 523 | 20240219 | 123900 | 8514380500 | 42300 | 42400 | 42400 | 42300 | 368 |
| 524 | 20240219 | 123800 | 8498806150 | 42350 | 42350 | 42400 | 42350 | 758 |
| 525 | 20240219 | 123700 | 8466700000 | 42400 | 42400 | 42400 | 42350 | 72 |
| 526 | 20240219 | 123600 | 8463647500 | 42350 | 42300 | 42350 | 42300 | 431 |
| 527 | 20240219 | 123500 | 8445402850 | 42300 | 42350 | 42350 | 42250 | 53 |
| 528 | 20240219 | 123400 | 8443158550 | 42350 | 42350 | 42400 | 42250 | 4153 |
| 529 | 20240219 | 123300 | 8267478400 | 42350 | 42350 | 42400 | 42350 | 176 |
| 530 | 20240219 | 123200 | 8260023000 | 42400 | 42400 | 42400 | 42350 | 1008 |
| 531 | 20240219 | 123100 | 8217285250 | 42400 | 42400 | 42450 | 42400 | 657 |
| 532 | 20240219 | 123000 | 8189424750 | 42400 | 42400 | 42450 | 42400 | 209 |
| 533 | 20240219 | 122900 | 8180560200 | 42400 | 42350 | 42400 | 42350 | 508 |
| 534 | 20240219 | 122800 | 8159021350 | 42400 | 42400 | 42400 | 42350 | 247 |
| 535 | 20240219 | 122700 | 8148551350 | 42350 | 42400 | 42400 | 42350 | 439 |
| 536 | 20240219 | 122600 | 8129938400 | 42400 | 42450 | 42450 | 42350 | 1514 |
| 537 | 20240219 | 122500 | 8065753000 | 42400 | 42400 | 42450 | 42400 | 249 |
| 538 | 20240219 | 122400 | 8055192050 | 42400 | 42350 | 42400 | 42350 | 556 |
| 539 | 20240219 | 122300 | 8031617900 | 42350 | 42300 | 42400 | 42300 | 49 |
| 540 | 20240219 | 122200 | 8029542750 | 42300 | 42400 | 42400 | 42300 | 952 |
| 541 | 20240219 | 122100 | 7989178850 | 42400 | 42400 | 42450 | 42400 | 624 |
| 542 | 20240219 | 122000 | 7962721200 | 42400 | 42350 | 42450 | 42350 | 2471 |
| 543 | 20240219 | 121900 | 7857956600 | 42350 | 42300 | 42350 | 42300 | 1952 |
| 544 | 20240219 | 121800 | 7775294550 | 42300 | 42350 | 42350 | 42300 | 1061 |
| 545 | 20240219 | 121700 | 7730412050 | 42350 | 42350 | 42350 | 42300 | 478 |
| 546 | 20240219 | 121600 | 7710170500 | 42300 | 42250 | 42300 | 42250 | 2895 |
| 547 | 20240219 | 121500 | 7587755750 | 42250 | 42250 | 42250 | 42250 | 126 |
| 548 | 20240219 | 121400 | 7582432250 | 42200 | 42200 | 42200 | 42200 | 94 |
| 549 | 20240219 | 121300 | 7578465450 | 42300 | 42250 | 42300 | 42250 | 720 |
| 550 | 20240219 | 121200 | 7548045400 | 42250 | 42250 | 42250 | 42150 | 811 |
| 551 | 20240219 | 121100 | 7513803700 | 42200 | 42200 | 42250 | 42200 | 65 |
| 552 | 20240219 | 121000 | 7511060550 | 42150 | 42200 | 42200 | 42150 | 169 |
| 553 | 20240219 | 120900 | 7503929050 | 42200 | 42100 | 42200 | 42100 | 483 |
| 554 | 20240219 | 120800 | 7483548950 | 42150 | 42150 | 42200 | 42150 | 472 |
| 555 | 20240219 | 120700 | 7463653850 | 42150 | 42150 | 42200 | 42100 | 238 |
| 556 | 20240219 | 120600 | 7453620550 | 42100 | 42100 | 42150 | 42100 | 112 |
| 557 | 20240219 | 120500 | 7448904050 | 42150 | 42100 | 42150 | 42100 | 137 |
| 558 | 20240219 | 120400 | 7443133850 | 42100 | 42050 | 42100 | 42050 | 121 |
| 559 | 20240219 | 120300 | 7438041500 | 42100 | 42150 | 42150 | 42100 | 702 |
| 560 | 20240219 | 120200 | 7408479150 | 42150 | 42150 | 42200 | 42150 | 294 |
| 561 | 20240219 | 120100 | 7396082300 | 42150 | 42150 | 42200 | 42150 | 10 |
| 562 | 20240219 | 120000 | 7395660750 | 42200 | 42200 | 42250 | 42200 | 305 |
| 563 | 20240219 | 115900 | 7382789450 | 42250 | 42200 | 42250 | 42150 | 358 |
| 564 | 20240219 | 115800 | 7367675750 | 42250 | 42200 | 42250 | 42200 | 159 |
| 565 | 20240219 | 115700 | 7360963400 | 42200 | 42200 | 42200 | 42200 | 1161 |
| 566 | 20240219 | 115600 | 7311969200 | 42200 | 42250 | 42250 | 42200 | 159 |
| 567 | 20240219 | 115500 | 7305256150 | 42250 | 42250 | 42250 | 42200 | 148 |
| 568 | 20240219 | 115400 | 7299005250 | 42250 | 42200 | 42250 | 42200 | 100 |
| 569 | 20240219 | 115300 | 7294780850 | 42200 | 42250 | 42250 | 42200 | 463 |
| 570 | 20240219 | 115200 | 7275229450 | 42200 | 42200 | 42250 | 42200 | 865 |
| 571 | 20240219 | 115100 | 7238709800 | 42250 | 42200 | 42250 | 42200 | 570 |
| 572 | 20240219 | 115000 | 7214648200 | 42200 | 42150 | 42200 | 42150 | 443 |
| 573 | 20240219 | 114900 | 7195959050 | 42050 | 42050 | 42150 | 42050 | 1201 |
| 574 | 20240219 | 114800 | 7145393800 | 42050 | 42100 | 42100 | 42050 | 194 |
| 575 | 20240219 | 114700 | 7137236000 | 42050 | 42050 | 42050 | 42000 | 1000 |
| 576 | 20240219 | 114600 | 7095201050 | 42050 | 42050 | 42100 | 42050 | 83 |
| 577 | 20240219 | 114500 | 7091710400 | 42000 | 42050 | 42050 | 42000 | 463 |
| 578 | 20240219 | 114400 | 7072244300 | 42050 | 42050 | 42050 | 42050 | 415 |
| 579 | 20240219 | 114300 | 7054793550 | 42100 | 42050 | 42100 | 42000 | 1049 |
| 580 | 20240219 | 114200 | 7010708800 | 42100 | 42100 | 42100 | 42050 | 1329 |
| 581 | 20240219 | 114100 | 6954821300 | 42100 | 42150 | 42150 | 42100 | 530 |
| 582 | 20240219 | 114000 | 6932507000 | 42100 | 42050 | 42150 | 42050 | 477 |
| 583 | 20240219 | 113900 | 6912428100 | 42050 | 42050 | 42100 | 42050 | 149 |
| 584 | 20240219 | 113800 | 6906160950 | 42050 | 42050 | 42100 | 42050 | 234 |
| 585 | 20240219 | 113700 | 6896314900 | 42100 | 42100 | 42100 | 42050 | 347 |
| 586 | 20240219 | 113600 | 6881711350 | 42100 | 42100 | 42150 | 42100 | 872 |
| 587 | 20240219 | 113500 | 6844997650 | 42100 | 42200 | 42200 | 42100 | 1585 |
| 588 | 20240219 | 113400 | 6778174150 | 42150 | 42150 | 42200 | 42150 | 235 |
| 589 | 20240219 | 113300 | 6768267650 | 42200 | 42250 | 42300 | 42200 | 437 |
| 590 | 20240219 | 113200 | 6749812650 | 42250 | 42250 | 42250 | 42200 | 222 |
| 591 | 20240219 | 113100 | 6740437250 | 42250 | 42250 | 42250 | 42200 | 338 |
| 592 | 20240219 | 113000 | 6726164050 | 42250 | 42250 | 42250 | 42250 | 191 |
| 593 | 20240219 | 112900 | 6718094300 | 42250 | 42200 | 42300 | 42200 | 1761 |
| 594 | 20240219 | 112800 | 6643751900 | 42250 | 42200 | 42250 | 42200 | 1471 |
| 595 | 20240219 | 112700 | 6581646400 | 42200 | 42200 | 42250 | 42200 | 132 |
| 596 | 20240219 | 112600 | 6576070600 | 42200 | 42200 | 42250 | 42200 | 231 |
| 597 | 20240219 | 112500 | 6566311900 | 42200 | 42200 | 42250 | 42200 | 179 |
| 598 | 20240219 | 112400 | 6558751450 | 42250 | 42200 | 42250 | 42200 | 62 |
| 599 | 20240219 | 112300 | 6556133100 | 42200 | 42250 | 42300 | 42200 | 408 |
| 600 | 20240219 | 112200 | 6538894650 | 42250 | 42250 | 42300 | 42250 | 115 |
| 601 | 20240219 | 112100 | 6534035700 | 42300 | 42250 | 42300 | 42200 | 575 |
| 602 | 20240219 | 112000 | 6509737300 | 42250 | 42300 | 42400 | 42250 | 1584 |
| 603 | 20240219 | 111900 | 6442766050 | 42300 | 42300 | 42350 | 42250 | 869 |
| 604 | 20240219 | 111800 | 6406013700 | 42300 | 42400 | 42400 | 42300 | 1215 |
| 605 | 20240219 | 111700 | 6354545900 | 42400 | 42450 | 42450 | 42350 | 4852 |
| 606 | 20240219 | 111600 | 6148802950 | 42450 | 42400 | 42450 | 42400 | 1782 |
| 607 | 20240219 | 111500 | 6073167350 | 42400 | 42350 | 42450 | 42350 | 2911 |
| 608 | 20240219 | 111400 | 5949858500 | 42400 | 42350 | 42450 | 42350 | 927 |
| 609 | 20240219 | 111300 | 5910554350 | 42350 | 42300 | 42400 | 42300 | 2323 |
| 610 | 20240219 | 111200 | 5812236050 | 42300 | 42250 | 42300 | 42250 | 752 |
| 611 | 20240219 | 111100 | 5780462650 | 42250 | 42250 | 42250 | 42200 | 515 |
| 612 | 20240219 | 111000 | 5758709950 | 42250 | 42200 | 42250 | 42200 | 551 |
| 613 | 20240219 | 110900 | 5735447850 | 42200 | 42100 | 42200 | 42100 | 1237 |
| 614 | 20240219 | 110800 | 5683277400 | 42100 | 42100 | 42150 | 42100 | 499 |
| 615 | 20240219 | 110700 | 5662244950 | 42100 | 42150 | 42150 | 42100 | 133 |
| 616 | 20240219 | 110600 | 5656642000 | 42100 | 42100 | 42150 | 42100 | 114 |
| 617 | 20240219 | 110500 | 5651840250 | 42100 | 42100 | 42150 | 42100 | 147 |
| 618 | 20240219 | 110400 | 5645650250 | 42150 | 42100 | 42150 | 42100 | 139 |
| 619 | 20240219 | 110300 | 5639796800 | 42100 | 42100 | 42150 | 42100 | 292 |
| 620 | 20240219 | 110200 | 5627499700 | 42100 | 42100 | 42100 | 42100 | 206 |
| 621 | 20240219 | 110100 | 5618827100 | 42100 | 42100 | 42150 | 42100 | 138 |
| 622 | 20240219 | 110000 | 5613016200 | 42100 | 42100 | 42250 | 42100 | 3429 |
| 623 | 20240219 | 105900 | 5468347000 | 42250 | 42100 | 42250 | 42000 | 5657 |
| 624 | 20240219 | 105800 | 5229948400 | 42100 | 42100 | 42100 | 42050 | 95 |
| 625 | 20240219 | 105700 | 5225949700 | 42050 | 42100 | 42100 | 42050 | 804 |
| 626 | 20240219 | 105600 | 5192109950 | 42100 | 42050 | 42100 | 42000 | 665 |
| 627 | 20240219 | 105500 | 5164139500 | 42050 | 42000 | 42050 | 42000 | 406 |
| 628 | 20240219 | 105400 | 5147071750 | 42000 | 42050 | 42050 | 42000 | 293 |
| 629 | 20240219 | 105300 | 5134757250 | 42000 | 42000 | 42050 | 42000 | 67 |
| 630 | 20240219 | 105200 | 5131941100 | 42050 | 42050 | 42100 | 42050 | 1027 |
| 631 | 20240219 | 105100 | 5088750850 | 42100 | 42050 | 42100 | 42050 | 448 |
| 632 | 20240219 | 105000 | 5069892150 | 42050 | 42050 | 42100 | 42050 | 287 |
| 633 | 20240219 | 104900 | 5057820550 | 42100 | 42100 | 42100 | 42050 | 116 |
| 634 | 20240219 | 104800 | 5052938100 | 42100 | 42100 | 42100 | 42050 | 363 |
| 635 | 20240219 | 104700 | 5037656150 | 42100 | 42100 | 42100 | 42050 | 287 |
| 636 | 20240219 | 104600 | 5025583850 | 42050 | 42050 | 42100 | 42050 | 239 |
| 637 | 20240219 | 104500 | 5015533600 | 42100 | 42050 | 42100 | 42050 | 691 |
| 638 | 20240219 | 104400 | 4986473750 | 42050 | 42050 | 42050 | 42000 | 201 |
| 639 | 20240219 | 104300 | 4978023600 | 42050 | 42050 | 42050 | 42000 | 150 |
| 640 | 20240219 | 104200 | 4971718350 | 42000 | 42050 | 42050 | 42000 | 56 |
| 641 | 20240219 | 104100 | 4969363700 | 42000 | 42000 | 42050 | 42000 | 171 |
| 642 | 20240219 | 104000 | 4962176250 | 42000 | 42050 | 42050 | 42000 | 119 |
| 643 | 20240219 | 103900 | 4957175350 | 42050 | 42000 | 42050 | 42000 | 988 |
| 644 | 20240219 | 103800 | 4915675900 | 42000 | 42050 | 42050 | 42000 | 196 |
| 645 | 20240219 | 103700 | 4907434350 | 42050 | 42050 | 42050 | 42000 | 146 |
| 646 | 20240219 | 103600 | 4901295550 | 42000 | 42000 | 42050 | 42000 | 56 |
| 647 | 20240219 | 103500 | 4898941650 | 42050 | 42050 | 42050 | 42000 | 717 |
| 648 | 20240219 | 103400 | 4868823800 | 42000 | 42100 | 42100 | 42000 | 1828 |
| 649 | 20240219 | 103300 | 4791966100 | 42050 | 42150 | 42150 | 42050 | 2146 |
| 650 | 20240219 | 103200 | 4701633200 | 42100 | 42150 | 42150 | 42100 | 130 |
| 651 | 20240219 | 103100 | 4696158150 | 42150 | 42150 | 42150 | 42100 | 383 |
| 652 | 20240219 | 103000 | 4680014800 | 42150 | 42150 | 42150 | 42100 | 406 |
| 653 | 20240219 | 102900 | 4662904800 | 42100 | 42100 | 42150 | 42100 | 468 |
| 654 | 20240219 | 102800 | 4643182950 | 42100 | 42100 | 42150 | 42100 | 1025 |
| 655 | 20240219 | 102700 | 4599994500 | 42100 | 42100 | 42150 | 42050 | 334 |
| 656 | 20240219 | 102600 | 4585931500 | 42100 | 42100 | 42100 | 42050 | 435 |
| 657 | 20240219 | 102500 | 4567624500 | 42100 | 42050 | 42150 | 42050 | 108 |
| 658 | 20240219 | 102400 | 4563077600 | 42150 | 42100 | 42150 | 42050 | 482 |
| 659 | 20240219 | 102300 | 4542789050 | 42100 | 42050 | 42100 | 42000 | 511 |
| 660 | 20240219 | 102200 | 4521301550 | 42100 | 42050 | 42100 | 42000 | 609 |
| 661 | 20240219 | 102100 | 4495701600 | 42000 | 42050 | 42100 | 42000 | 322 |
| 662 | 20240219 | 102000 | 4482160150 | 42050 | 42100 | 42100 | 42050 | 975 |
| 663 | 20240219 | 101900 | 4441152950 | 42100 | 42000 | 42100 | 42000 | 2693 |
| 664 | 20240219 | 101800 | 4327839500 | 41950 | 42000 | 42000 | 41950 | 131 |
| 665 | 20240219 | 101700 | 4322339950 | 42000 | 42050 | 42050 | 42000 | 714 |
| 666 | 20240219 | 101600 | 4292351600 | 42000 | 41950 | 42000 | 41950 | 326 |
| 667 | 20240219 | 101500 | 4278663950 | 41950 | 42000 | 42000 | 41950 | 424 |
| 668 | 20240219 | 101400 | 4260872300 | 41950 | 42050 | 42050 | 41950 | 1507 |
| 669 | 20240219 | 101300 | 4197584150 | 42050 | 42050 | 42050 | 42050 | 601 |
| 670 | 20240219 | 101200 | 4172312100 | 42100 | 42050 | 42100 | 42050 | 289 |
| 671 | 20240219 | 101100 | 4160156800 | 42050 | 42050 | 42050 | 42000 | 485 |
| 672 | 20240219 | 101000 | 4139773450 | 42050 | 42100 | 42100 | 42050 | 478 |
| 673 | 20240219 | 100900 | 4119671700 | 42100 | 42050 | 42100 | 42050 | 293 |
| 674 | 20240219 | 100800 | 4107348150 | 42050 | 42100 | 42100 | 42050 | 2553 |
| 675 | 20240219 | 100700 | 3999899950 | 42100 | 42100 | 42100 | 42050 | 89 |
| 676 | 20240219 | 100600 | 3996154100 | 42100 | 42050 | 42100 | 42050 | 116 |
| 677 | 20240219 | 100500 | 3991276200 | 42050 | 42000 | 42100 | 42000 | 306 |
| 678 | 20240219 | 100400 | 3978403650 | 42000 | 42050 | 42050 | 42000 | 181 |
| 679 | 20240219 | 100300 | 3970795800 | 42050 | 42000 | 42100 | 42000 | 440 |
| 680 | 20240219 | 100200 | 3952291600 | 42050 | 42050 | 42100 | 42050 | 699 |
| 681 | 20240219 | 100100 | 3922897900 | 42000 | 42050 | 42050 | 42000 | 103 |
| 682 | 20240219 | 100000 | 3918567900 | 42050 | 42000 | 42050 | 42000 | 239 |
| 683 | 20240219 | 095900 | 3908519400 | 42050 | 42050 | 42050 | 42000 | 109 |
| 684 | 20240219 | 095800 | 3903936850 | 42050 | 42100 | 42100 | 42000 | 585 |
| 685 | 20240219 | 095700 | 3879340350 | 42100 | 42100 | 42150 | 42050 | 462 |
| 686 | 20240219 | 095600 | 3859883950 | 42050 | 42050 | 42100 | 42000 | 690 |
| 687 | 20240219 | 095500 | 3830874700 | 42050 | 42050 | 42100 | 42050 | 857 |
| 688 | 20240219 | 095400 | 3794831250 | 42100 | 42100 | 42100 | 42050 | 184 |
| 689 | 20240219 | 095300 | 3787088800 | 42100 | 42000 | 42150 | 41950 | 1940 |
| 690 | 20240219 | 095200 | 3705514050 | 42000 | 41900 | 42000 | 41900 | 1380 |
| 691 | 20240219 | 095100 | 3647662000 | 41850 | 41800 | 41850 | 41750 | 1497 |
| 692 | 20240219 | 095000 | 3585061600 | 41800 | 41750 | 41800 | 41750 | 1064 |
| 693 | 20240219 | 094900 | 3540628250 | 41800 | 41750 | 41850 | 41750 | 360 |
| 694 | 20240219 | 094800 | 3525589700 | 41850 | 41850 | 41850 | 41750 | 2884 |
| 695 | 20240219 | 094700 | 3404968700 | 41900 | 41850 | 41900 | 41850 | 347 |
| 696 | 20240219 | 094600 | 3390441800 | 41900 | 41900 | 41900 | 41850 | 296 |
| 697 | 20240219 | 094500 | 3378044150 | 41850 | 41850 | 41900 | 41800 | 77 |
| 698 | 20240219 | 094400 | 3374823650 | 41800 | 41800 | 41850 | 41800 | 383 |
| 699 | 20240219 | 094300 | 3358799500 | 41800 | 41850 | 41900 | 41750 | 684 |
| 700 | 20240219 | 094200 | 3330200600 | 41850 | 41850 | 41850 | 41750 | 997 |
| 701 | 20240219 | 094100 | 3288540250 | 41850 | 41750 | 41850 | 41750 | 353 |
| 702 | 20240219 | 094000 | 3273791750 | 41750 | 41750 | 41800 | 41750 | 577 |
| 703 | 20240219 | 093900 | 3249682000 | 41750 | 41800 | 41800 | 41750 | 1882 |
| 704 | 20240219 | 093800 | 3171065100 | 41800 | 41800 | 41850 | 41800 | 1296 |
| 705 | 20240219 | 093700 | 3116884050 | 41800 | 41850 | 41850 | 41800 | 398 |
| 706 | 20240219 | 093600 | 3100243900 | 41850 | 41850 | 41900 | 41850 | 299 |
| 707 | 20240219 | 093500 | 3087728850 | 41850 | 41900 | 41900 | 41850 | 1428 |
| 708 | 20240219 | 093400 | 3027953600 | 41900 | 41900 | 41900 | 41850 | 2433 |
| 709 | 20240219 | 093300 | 2926018400 | 41900 | 41950 | 42000 | 41900 | 1439 |
| 710 | 20240219 | 093200 | 2865652350 | 41950 | 42000 | 42000 | 41900 | 958 |
| 711 | 20240219 | 093100 | 2825462150 | 42000 | 42100 | 42150 | 41950 | 1430 |
| 712 | 20240219 | 093000 | 2765318200 | 42150 | 42050 | 42150 | 42050 | 554 |
| 713 | 20240219 | 092900 | 2741986500 | 42050 | 42050 | 42150 | 42000 | 1306 |
| 714 | 20240219 | 092800 | 2687050650 | 42000 | 42000 | 42150 | 41950 | 1411 |
| 715 | 20240219 | 092700 | 2627785850 | 42000 | 42050 | 42150 | 42000 | 1090 |
| 716 | 20240219 | 092600 | 2581903250 | 42050 | 42050 | 42150 | 42000 | 915 |
| 717 | 20240219 | 092500 | 2543456900 | 42000 | 42050 | 42150 | 42000 | 1346 |
| 718 | 20240219 | 092400 | 2486798350 | 42050 | 42150 | 42150 | 42000 | 2566 |
| 719 | 20240219 | 092300 | 2378961500 | 42100 | 42150 | 42150 | 42100 | 2113 |
| 720 | 20240219 | 092200 | 2289987600 | 42150 | 42200 | 42250 | 42150 | 1708 |
| 721 | 20240219 | 092100 | 2217943650 | 42200 | 42300 | 42300 | 42200 | 1656 |
| 722 | 20240219 | 092000 | 2147946400 | 42300 | 42200 | 42300 | 42200 | 1092 |
| 723 | 20240219 | 091900 | 2101809000 | 42200 | 42150 | 42300 | 42100 | 2305 |
| 724 | 20240219 | 091800 | 2004536600 | 42150 | 42150 | 42200 | 42100 | 1063 |
| 725 | 20240219 | 091700 | 1959726400 | 42150 | 42150 | 42200 | 42100 | 1084 |
| 726 | 20240219 | 091600 | 1914020550 | 42200 | 42200 | 42200 | 42100 | 989 |
| 727 | 20240219 | 091500 | 1872367250 | 42200 | 42150 | 42300 | 42050 | 2140 |
| 728 | 20240219 | 091400 | 1782031900 | 42150 | 42150 | 42250 | 42050 | 3063 |
| 729 | 20240219 | 091300 | 1652899500 | 42150 | 41800 | 42200 | 41800 | 2059 |
| 730 | 20240219 | 091200 | 1566367700 | 41750 | 41700 | 41750 | 41650 | 1163 |
| 731 | 20240219 | 091100 | 1517859900 | 41700 | 41700 | 41700 | 41600 | 1124 |
| 732 | 20240219 | 091000 | 1471004550 | 41650 | 41600 | 41650 | 41500 | 2631 |
| 733 | 20240219 | 090900 | 1361596300 | 41550 | 41400 | 41600 | 41400 | 823 |
| 734 | 20240219 | 090800 | 1327420800 | 41500 | 41550 | 41600 | 41350 | 5094 |
| 735 | 20240219 | 090700 | 1116351800 | 41700 | 41650 | 41750 | 41550 | 3354 |
| 736 | 20240219 | 090600 | 976759950 | 41650 | 41700 | 41750 | 41600 | 2282 |
| 737 | 20240219 | 090500 | 881730850 | 41700 | 41600 | 41850 | 41600 | 2121 |
| 738 | 20240219 | 090400 | 793330250 | 41750 | 41700 | 41850 | 41600 | 1750 |
| 739 | 20240219 | 090300 | 720379550 | 41700 | 41800 | 41850 | 41600 | 2484 |
| 740 | 20240219 | 090200 | 616771100 | 41800 | 41900 | 42250 | 41750 | 2373 |
| 741 | 20240219 | 090100 | 517203250 | 41900 | 41900 | 42300 | 41550 | 1642 |
| 742 | 20240219 | 090000 | 448420500 | 41900 | 42300 | 42300 | 41500 | 10178 |