40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 212700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 3 | 20240219 | 212600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20240219 | 212500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20240219 | 212400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20240219 | 212300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20240219 | 212200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20240219 | 212100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20240219 | 212000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20240219 | 211900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20240219 | 211800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20240219 | 211700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20240219 | 211600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20240219 | 211500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20240219 | 211400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20240219 | 211300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20240219 | 211200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20240219 | 211100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20240219 | 211000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20240219 | 210900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20240219 | 210800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20240219 | 210700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20240219 | 210600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20240219 | 210500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20240219 | 210400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20240219 | 210300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20240219 | 210200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20240219 | 210100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20240219 | 210000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20240219 | 205900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20240219 | 205800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20240219 | 205700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 33 | 20240219 | 205600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20240219 | 205500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20240219 | 205400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20240219 | 205300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20240219 | 205200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20240219 | 205100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20240219 | 205000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20240219 | 204900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20240219 | 204800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20240219 | 204700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20240219 | 204600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20240219 | 204500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20240219 | 204400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20240219 | 204300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20240219 | 204200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20240219 | 204100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20240219 | 204000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20240219 | 203900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20240219 | 203800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20240219 | 203700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20240219 | 203600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20240219 | 203500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20240219 | 203400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20240219 | 203300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20240219 | 203200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20240219 | 203100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20240219 | 203000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20240219 | 202900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20240219 | 202800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20240219 | 202700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 63 | 20240219 | 202600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20240219 | 202500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20240219 | 202400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20240219 | 202300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20240219 | 202200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20240219 | 202100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20240219 | 202000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20240219 | 201900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20240219 | 201800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20240219 | 201700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20240219 | 201600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20240219 | 201500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20240219 | 201400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20240219 | 201300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20240219 | 201200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20240219 | 201100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20240219 | 201000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20240219 | 200900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20240219 | 200800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20240219 | 200700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20240219 | 200600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20240219 | 200500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20240219 | 200400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20240219 | 200300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20240219 | 200200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20240219 | 200100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20240219 | 200000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20240219 | 195900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20240219 | 195800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20240219 | 195700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 93 | 20240219 | 195600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20240219 | 195500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20240219 | 195400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20240219 | 195300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20240219 | 195200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20240219 | 195100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20240219 | 195000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20240219 | 194900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20240219 | 194800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20240219 | 194700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20240219 | 194600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20240219 | 194500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20240219 | 194400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20240219 | 194300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20240219 | 194200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20240219 | 194100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20240219 | 194000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20240219 | 193900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20240219 | 193800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20240219 | 193700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20240219 | 193600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20240219 | 193500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20240219 | 193400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20240219 | 193300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20240219 | 193200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20240219 | 193100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20240219 | 193000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20240219 | 192900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20240219 | 192800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20240219 | 192700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 123 | 20240219 | 192600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20240219 | 192500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20240219 | 192400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20240219 | 192300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20240219 | 192200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20240219 | 192100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20240219 | 192000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20240219 | 191900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20240219 | 191800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20240219 | 191700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20240219 | 191600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20240219 | 191500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20240219 | 191400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20240219 | 191300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20240219 | 191200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20240219 | 191100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20240219 | 191000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20240219 | 190900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20240219 | 190800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20240219 | 190700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20240219 | 190600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20240219 | 190500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20240219 | 190400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20240219 | 190300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20240219 | 190200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20240219 | 190100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20240219 | 190000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20240219 | 185900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20240219 | 185800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20240219 | 185700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 153 | 20240219 | 185600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20240219 | 185500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20240219 | 185400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20240219 | 185300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20240219 | 185200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20240219 | 185100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20240219 | 185000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20240219 | 184900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20240219 | 184800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20240219 | 184700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20240219 | 184600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20240219 | 184500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20240219 | 184400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20240219 | 184300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20240219 | 184200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20240219 | 184100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20240219 | 184000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20240219 | 183900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20240219 | 183800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20240219 | 183700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20240219 | 183600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20240219 | 183500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20240219 | 183400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20240219 | 183300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20240219 | 183200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20240219 | 183100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20240219 | 183000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20240219 | 182900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20240219 | 182800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20240219 | 182700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 183 | 20240219 | 182600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20240219 | 182500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20240219 | 182400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20240219 | 182300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20240219 | 182200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20240219 | 182100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20240219 | 182000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20240219 | 181900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20240219 | 181800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20240219 | 181700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20240219 | 181600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20240219 | 181500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20240219 | 181400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20240219 | 181300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20240219 | 181200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20240219 | 181100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20240219 | 181000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20240219 | 180900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20240219 | 180800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20240219 | 180700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20240219 | 180600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20240219 | 180500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20240219 | 180400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20240219 | 180300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20240219 | 180200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20240219 | 180100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20240219 | 180000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20240219 | 175900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20240219 | 175800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20240219 | 175700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 213 | 20240219 | 175600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20240219 | 175500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20240219 | 175400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20240219 | 175300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20240219 | 175200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20240219 | 175100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20240219 | 175000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20240219 | 174900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20240219 | 174800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20240219 | 174700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20240219 | 174600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20240219 | 174500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20240219 | 174400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20240219 | 174300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 227 | 20240219 | 174200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 228 | 20240219 | 174100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 229 | 20240219 | 174000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 230 | 20240219 | 173900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 231 | 20240219 | 173800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 232 | 20240219 | 173700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 233 | 20240219 | 173600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 234 | 20240219 | 173500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 235 | 20240219 | 173400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 236 | 20240219 | 173300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 237 | 20240219 | 173200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 238 | 20240219 | 173100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 239 | 20240219 | 173000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 240 | 20240219 | 172900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 241 | 20240219 | 172800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 242 | 20240219 | 172700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 243 | 20240219 | 172600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 244 | 20240219 | 172500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 245 | 20240219 | 172400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 246 | 20240219 | 172300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 247 | 20240219 | 172200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 248 | 20240219 | 172100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 249 | 20240219 | 172000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 250 | 20240219 | 171900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 251 | 20240219 | 171800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 252 | 20240219 | 171700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 253 | 20240219 | 171600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 254 | 20240219 | 171500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 255 | 20240219 | 171400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 256 | 20240219 | 171300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 257 | 20240219 | 171200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 258 | 20240219 | 171100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 259 | 20240219 | 171000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 260 | 20240219 | 170900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 261 | 20240219 | 170800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 262 | 20240219 | 170700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 263 | 20240219 | 170600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 264 | 20240219 | 170500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 265 | 20240219 | 170400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 266 | 20240219 | 170300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 267 | 20240219 | 170200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 268 | 20240219 | 170100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 269 | 20240219 | 170000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 270 | 20240219 | 165900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 271 | 20240219 | 165800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 272 | 20240219 | 165700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 273 | 20240219 | 165600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 274 | 20240219 | 165500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 275 | 20240219 | 165400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 276 | 20240219 | 165300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 277 | 20240219 | 165200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 278 | 20240219 | 165100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 279 | 20240219 | 165000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 280 | 20240219 | 164900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 281 | 20240219 | 164800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 282 | 20240219 | 164700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 283 | 20240219 | 164600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 284 | 20240219 | 164500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 285 | 20240219 | 164400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 286 | 20240219 | 164300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 287 | 20240219 | 164200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 288 | 20240219 | 164100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 289 | 20240219 | 164000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 290 | 20240219 | 163900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 291 | 20240219 | 163800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 292 | 20240219 | 163700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 293 | 20240219 | 163600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 294 | 20240219 | 163500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 295 | 20240219 | 163400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 296 | 20240219 | 163300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 297 | 20240219 | 163200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 298 | 20240219 | 163100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 299 | 20240219 | 163000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 300 | 20240219 | 162900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 301 | 20240219 | 162800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 302 | 20240219 | 162700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 303 | 20240219 | 162600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 304 | 20240219 | 162500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 305 | 20240219 | 162400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 306 | 20240219 | 162300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 307 | 20240219 | 162200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 308 | 20240219 | 162100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 309 | 20240219 | 162000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 310 | 20240219 | 161900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 311 | 20240219 | 161800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 312 | 20240219 | 161700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 313 | 20240219 | 161600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 314 | 20240219 | 161500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 315 | 20240219 | 161400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 316 | 20240219 | 161300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 317 | 20240219 | 161200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 318 | 20240219 | 161100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 319 | 20240219 | 161000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 320 | 20240219 | 160900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 321 | 20240219 | 160800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 322 | 20240219 | 160700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 323 | 20240219 | 160600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 324 | 20240219 | 160500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 325 | 20240219 | 160400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 326 | 20240219 | 160300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 327 | 20240219 | 160200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 328 | 20240219 | 160100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 329 | 20240219 | 160000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 330 | 20240219 | 155900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 331 | 20240219 | 155800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 332 | 20240219 | 155700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 333 | 20240219 | 155600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 334 | 20240219 | 155500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 335 | 20240219 | 155400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 336 | 20240219 | 155300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 337 | 20240219 | 155200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 338 | 20240219 | 155100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 339 | 20240219 | 155000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 340 | 20240219 | 154900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 341 | 20240219 | 154800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 342 | 20240219 | 154700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 343 | 20240219 | 154600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 344 | 20240219 | 154500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 345 | 20240219 | 154400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 346 | 20240219 | 154300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 347 | 20240219 | 154200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 348 | 20240219 | 154100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 349 | 20240219 | 154000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 350 | 20240219 | 153900 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 351 | 20240219 | 153800 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 352 | 20240219 | 153700 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 353 | 20240219 | 153600 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 354 | 20240219 | 153500 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 355 | 20240219 | 153400 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 356 | 20240219 | 153300 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 357 | 20240219 | 153200 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 358 | 20240219 | 153100 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 359 | 20240219 | 153000 | 10819541150 | 35900 | 35900 | 35900 | 35900 | 2983 |
| 360 | 20240219 | 152900 | 10712451450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 361 | 20240219 | 152800 | 10712451450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 362 | 20240219 | 152700 | 10712451450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 363 | 20240219 | 152600 | 10712451450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 364 | 20240219 | 152500 | 10712451450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 365 | 20240219 | 152400 | 10712451450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 366 | 20240219 | 152300 | 10712451450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 367 | 20240219 | 152200 | 10712451450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 368 | 20240219 | 152100 | 10712451450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 369 | 20240219 | 152000 | 10712451450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 370 | 20240219 | 151900 | 10712451450 | 35900 | 35900 | 35900 | 35800 | 1003 |
| 371 | 20240219 | 151800 | 10676473000 | 35900 | 35850 | 35900 | 35850 | 1060 |
| 372 | 20240219 | 151700 | 10638439600 | 35900 | 35850 | 35900 | 35800 | 1477 |
| 373 | 20240219 | 151600 | 10585489850 | 35850 | 35850 | 35850 | 35800 | 187 |
| 374 | 20240219 | 151500 | 10578794050 | 35850 | 35800 | 35850 | 35800 | 286 |
| 375 | 20240219 | 151400 | 10568552300 | 35800 | 35800 | 35850 | 35800 | 96 |
| 376 | 20240219 | 151300 | 10565115000 | 35800 | 35750 | 35800 | 35750 | 289 |
| 377 | 20240219 | 151200 | 10554770550 | 35750 | 35700 | 35800 | 35700 | 700 |
| 378 | 20240219 | 151100 | 10529728850 | 35750 | 35700 | 35800 | 35700 | 109 |
| 379 | 20240219 | 151000 | 10525832250 | 35800 | 35750 | 35800 | 35700 | 1991 |
| 380 | 20240219 | 150900 | 10454701000 | 35700 | 35800 | 35800 | 35700 | 1590 |
| 381 | 20240219 | 150800 | 10397856650 | 35750 | 35800 | 35850 | 35750 | 1379 |
| 382 | 20240219 | 150700 | 10348491100 | 35800 | 35750 | 35800 | 35750 | 715 |
| 383 | 20240219 | 150600 | 10322898700 | 35750 | 35800 | 35800 | 35750 | 184 |
| 384 | 20240219 | 150500 | 10316318100 | 35750 | 35800 | 35800 | 35750 | 526 |
| 385 | 20240219 | 150400 | 10297506300 | 35800 | 35750 | 35800 | 35750 | 910 |
| 386 | 20240219 | 150300 | 10264953900 | 35750 | 35750 | 35800 | 35750 | 184 |
| 387 | 20240219 | 150200 | 10258368650 | 35800 | 35800 | 35800 | 35750 | 521 |
| 388 | 20240219 | 150100 | 10239734400 | 35750 | 35750 | 35800 | 35750 | 218 |
| 389 | 20240219 | 150000 | 10231939100 | 35750 | 35750 | 35800 | 35700 | 150 |
| 390 | 20240219 | 145900 | 10226576750 | 35750 | 35800 | 35800 | 35750 | 112 |
| 391 | 20240219 | 145800 | 10222570600 | 35800 | 35800 | 35850 | 35750 | 1365 |
| 392 | 20240219 | 145700 | 10173707250 | 35750 | 35750 | 35750 | 35700 | 373 |
| 393 | 20240219 | 145600 | 10160374100 | 35700 | 35700 | 35750 | 35700 | 307 |
| 394 | 20240219 | 145500 | 10149412250 | 35700 | 35700 | 35750 | 35700 | 306 |
| 395 | 20240219 | 145400 | 10138479200 | 35700 | 35700 | 35750 | 35700 | 644 |
| 396 | 20240219 | 145300 | 10115486800 | 35700 | 35700 | 35750 | 35700 | 317 |
| 397 | 20240219 | 145200 | 10104167950 | 35700 | 35750 | 35750 | 35700 | 265 |
| 398 | 20240219 | 145100 | 10094696550 | 35750 | 35750 | 35800 | 35750 | 281 |
| 399 | 20240219 | 145000 | 10084648050 | 35750 | 35700 | 35750 | 35700 | 295 |
| 400 | 20240219 | 144900 | 10074103450 | 35750 | 35700 | 35750 | 35700 | 1054 |
| 401 | 20240219 | 144800 | 10036473350 | 35750 | 35750 | 35800 | 35750 | 403 |
| 402 | 20240219 | 144700 | 10022065600 | 35800 | 35750 | 35800 | 35750 | 131 |
| 403 | 20240219 | 144600 | 10017380450 | 35750 | 35750 | 35800 | 35750 | 362 |
| 404 | 20240219 | 144500 | 10004429450 | 35800 | 35750 | 35800 | 35750 | 476 |
| 405 | 20240219 | 144400 | 9987405300 | 35750 | 35800 | 35850 | 35700 | 310 |
| 406 | 20240219 | 144300 | 9976310850 | 35800 | 35800 | 35800 | 35750 | 420 |
| 407 | 20240219 | 144200 | 9961276450 | 35850 | 35650 | 35850 | 35650 | 1393 |
| 408 | 20240219 | 144100 | 9911459800 | 35650 | 35750 | 35750 | 35650 | 255 |
| 409 | 20240219 | 144000 | 9902356900 | 35750 | 35750 | 35750 | 35700 | 311 |
| 410 | 20240219 | 143900 | 9891250900 | 35750 | 35700 | 35750 | 35700 | 638 |
| 411 | 20240219 | 143800 | 9868444150 | 35750 | 35750 | 35750 | 35700 | 137 |
| 412 | 20240219 | 143700 | 9863550100 | 35700 | 35750 | 35750 | 35650 | 133 |
| 413 | 20240219 | 143600 | 9858801700 | 35750 | 35800 | 35800 | 35750 | 663 |
| 414 | 20240219 | 143500 | 9835075050 | 35750 | 35750 | 35800 | 35750 | 218 |
| 415 | 20240219 | 143400 | 9827273850 | 35750 | 35500 | 35800 | 35500 | 1694 |
| 416 | 20240219 | 143300 | 9766878850 | 35500 | 35600 | 35650 | 35450 | 208 |
| 417 | 20240219 | 143200 | 9759483050 | 35500 | 35600 | 35600 | 35450 | 667 |
| 418 | 20240219 | 143100 | 9735811750 | 35500 | 35550 | 35550 | 35450 | 907 |
| 419 | 20240219 | 143000 | 9703580950 | 35550 | 35700 | 35700 | 35550 | 976 |
| 420 | 20240219 | 142900 | 9668842850 | 35650 | 35650 | 35650 | 35600 | 203 |
| 421 | 20240219 | 142800 | 9661611400 | 35650 | 35550 | 35700 | 35550 | 841 |
| 422 | 20240219 | 142700 | 9631647950 | 35600 | 35450 | 35600 | 35450 | 2857 |
| 423 | 20240219 | 142600 | 9530207300 | 35450 | 35450 | 35450 | 35400 | 865 |
| 424 | 20240219 | 142500 | 9499560900 | 35400 | 35400 | 35450 | 35400 | 181 |
| 425 | 20240219 | 142400 | 9493151050 | 35400 | 35450 | 35500 | 35400 | 205 |
| 426 | 20240219 | 142300 | 9485883750 | 35450 | 35450 | 35450 | 35450 | 164 |
| 427 | 20240219 | 142200 | 9480069950 | 35400 | 35350 | 35400 | 35350 | 264 |
| 428 | 20240219 | 142100 | 9470726450 | 35350 | 35300 | 35400 | 35300 | 228 |
| 429 | 20240219 | 142000 | 9462666400 | 35350 | 35400 | 35400 | 35300 | 109 |
| 430 | 20240219 | 141900 | 9458814300 | 35350 | 35300 | 35400 | 35300 | 423 |
| 431 | 20240219 | 141800 | 9443862600 | 35300 | 35350 | 35400 | 35300 | 860 |
| 432 | 20240219 | 141700 | 9413478900 | 35300 | 35300 | 35400 | 35300 | 90 |
| 433 | 20240219 | 141600 | 9410300700 | 35300 | 35300 | 35300 | 35300 | 661 |
| 434 | 20240219 | 141500 | 9386967400 | 35300 | 35300 | 35350 | 35300 | 80 |
| 435 | 20240219 | 141400 | 9384143350 | 35300 | 35350 | 35450 | 35250 | 3160 |
| 436 | 20240219 | 141300 | 9272380350 | 35300 | 35350 | 35350 | 35300 | 489 |
| 437 | 20240219 | 141200 | 9255108900 | 35300 | 35350 | 35350 | 35300 | 662 |
| 438 | 20240219 | 141100 | 9231713400 | 35350 | 35350 | 35350 | 35350 | 106 |
| 439 | 20240219 | 141000 | 9227966300 | 35350 | 35350 | 35400 | 35350 | 228 |
| 440 | 20240219 | 140900 | 9219905200 | 35350 | 35350 | 35400 | 35350 | 568 |
| 441 | 20240219 | 140800 | 9199826250 | 35350 | 35400 | 35400 | 35350 | 269 |
| 442 | 20240219 | 140700 | 9190313250 | 35400 | 35400 | 35400 | 35350 | 267 |
| 443 | 20240219 | 140600 | 9180863050 | 35400 | 35400 | 35400 | 35350 | 314 |
| 444 | 20240219 | 140500 | 9169760250 | 35400 | 35350 | 35400 | 35350 | 549 |
| 445 | 20240219 | 140400 | 9150346600 | 35350 | 35400 | 35400 | 35350 | 506 |
| 446 | 20240219 | 140300 | 9132459050 | 35350 | 35300 | 35400 | 35300 | 299 |
| 447 | 20240219 | 140200 | 9121889700 | 35300 | 35250 | 35300 | 35250 | 490 |
| 448 | 20240219 | 140100 | 9104599700 | 35250 | 35250 | 35300 | 35250 | 223 |
| 449 | 20240219 | 140000 | 9096738450 | 35300 | 35300 | 35350 | 35300 | 189 |
| 450 | 20240219 | 135900 | 9090066650 | 35300 | 35300 | 35350 | 35300 | 1088 |
| 451 | 20240219 | 135800 | 9051657750 | 35300 | 35300 | 35350 | 35300 | 66 |
| 452 | 20240219 | 135700 | 9049326750 | 35300 | 35350 | 35350 | 35300 | 299 |
| 453 | 20240219 | 135600 | 9038763700 | 35350 | 35350 | 35400 | 35300 | 1607 |
| 454 | 20240219 | 135500 | 8982001650 | 35300 | 35350 | 35350 | 35300 | 480 |
| 455 | 20240219 | 135400 | 8965054550 | 35300 | 35350 | 35350 | 35300 | 560 |
| 456 | 20240219 | 135300 | 8945280200 | 35350 | 35300 | 35350 | 35300 | 130 |
| 457 | 20240219 | 135200 | 8940685900 | 35300 | 35300 | 35350 | 35300 | 244 |
| 458 | 20240219 | 135100 | 8932072650 | 35350 | 35350 | 35350 | 35350 | 334 |
| 459 | 20240219 | 135000 | 8920265750 | 35400 | 35350 | 35400 | 35350 | 283 |
| 460 | 20240219 | 134900 | 8910259150 | 35350 | 35400 | 35400 | 35350 | 156 |
| 461 | 20240219 | 134800 | 8904744400 | 35350 | 35350 | 35350 | 35350 | 403 |
| 462 | 20240219 | 134700 | 8890498350 | 35350 | 35350 | 35400 | 35350 | 64 |
| 463 | 20240219 | 134600 | 8888235100 | 35350 | 35350 | 35350 | 35300 | 38 |
| 464 | 20240219 | 134500 | 8886891850 | 35350 | 35350 | 35400 | 35350 | 251 |
| 465 | 20240219 | 134400 | 8878018850 | 35350 | 35350 | 35350 | 35300 | 428 |
| 466 | 20240219 | 134300 | 8862890650 | 35350 | 35400 | 35400 | 35350 | 147 |
| 467 | 20240219 | 134200 | 8857691400 | 35300 | 35400 | 35400 | 35300 | 467 |
| 468 | 20240219 | 134100 | 8841195850 | 35350 | 35400 | 35400 | 35350 | 151 |
| 469 | 20240219 | 134000 | 8835857950 | 35400 | 35400 | 35400 | 35400 | 144 |
| 470 | 20240219 | 133900 | 8830760350 | 35450 | 35400 | 35450 | 35400 | 41 |
| 471 | 20240219 | 133800 | 8829307300 | 35400 | 35400 | 35400 | 35400 | 103 |
| 472 | 20240219 | 133700 | 8825661100 | 35400 | 35300 | 35400 | 35300 | 159 |
| 473 | 20240219 | 133600 | 8820039100 | 35300 | 35350 | 35350 | 35300 | 666 |
| 474 | 20240219 | 133500 | 8796498950 | 35350 | 35300 | 35350 | 35300 | 935 |
| 475 | 20240219 | 133400 | 8763447950 | 35300 | 35300 | 35300 | 35300 | 470 |
| 476 | 20240219 | 133300 | 8746856950 | 35300 | 35300 | 35300 | 35250 | 130 |
| 477 | 20240219 | 133200 | 8742271150 | 35300 | 35300 | 35300 | 35300 | 47 |
| 478 | 20240219 | 133100 | 8740612050 | 35300 | 35250 | 35300 | 35250 | 417 |
| 479 | 20240219 | 133000 | 8725912750 | 35250 | 35300 | 35300 | 35250 | 223 |
| 480 | 20240219 | 132900 | 8718046150 | 35350 | 35350 | 35350 | 35300 | 53 |
| 481 | 20240219 | 132800 | 8716173950 | 35350 | 35350 | 35350 | 35250 | 24 |
| 482 | 20240219 | 132700 | 8715326550 | 35350 | 35350 | 35350 | 35250 | 1041 |
| 483 | 20240219 | 132600 | 8678603000 | 35350 | 35350 | 35350 | 35350 | 97 |
| 484 | 20240219 | 132500 | 8675174050 | 35350 | 35350 | 35350 | 35350 | 20 |
| 485 | 20240219 | 132400 | 8674467050 | 35300 | 35350 | 35350 | 35300 | 213 |
| 486 | 20240219 | 132300 | 8666943600 | 35350 | 35350 | 35350 | 35300 | 1013 |
| 487 | 20240219 | 132200 | 8631179450 | 35350 | 35350 | 35350 | 35300 | 224 |
| 488 | 20240219 | 132100 | 8623265750 | 35350 | 35350 | 35350 | 35300 | 1715 |
| 489 | 20240219 | 132000 | 8562715500 | 35350 | 35350 | 35350 | 35300 | 1425 |
| 490 | 20240219 | 131900 | 8512354700 | 35400 | 35400 | 35400 | 35350 | 652 |
| 491 | 20240219 | 131800 | 8489304250 | 35400 | 35400 | 35400 | 35350 | 59 |
| 492 | 20240219 | 131700 | 8487216850 | 35400 | 35400 | 35400 | 35400 | 42 |
| 493 | 20240219 | 131600 | 8485730050 | 35400 | 35450 | 35450 | 35400 | 1336 |
| 494 | 20240219 | 131500 | 8438434150 | 35450 | 35400 | 35450 | 35400 | 43 |
| 495 | 20240219 | 131400 | 8436911300 | 35400 | 35450 | 35450 | 35400 | 170 |
| 496 | 20240219 | 131300 | 8430890650 | 35400 | 35400 | 35450 | 35400 | 1497 |
| 497 | 20240219 | 131200 | 8377890000 | 35450 | 35450 | 35450 | 35450 | 552 |
| 498 | 20240219 | 131100 | 8358321600 | 35450 | 35500 | 35500 | 35450 | 897 |
| 499 | 20240219 | 131000 | 8326521800 | 35450 | 35450 | 35500 | 35450 | 121 |
| 500 | 20240219 | 130900 | 8322232250 | 35450 | 35500 | 35500 | 35450 | 2904 |
| 501 | 20240219 | 130800 | 8219140500 | 35550 | 35500 | 35550 | 35500 | 298 |
| 502 | 20240219 | 130700 | 8208561050 | 35550 | 35550 | 35550 | 35500 | 94 |
| 503 | 20240219 | 130600 | 8205221050 | 35500 | 35550 | 35550 | 35500 | 108 |
| 504 | 20240219 | 130500 | 8201381800 | 35500 | 35500 | 35500 | 35500 | 56 |
| 505 | 20240219 | 130400 | 8199393800 | 35500 | 35550 | 35550 | 35500 | 161 |
| 506 | 20240219 | 130300 | 8193678250 | 35550 | 35550 | 35550 | 35500 | 514 |
| 507 | 20240219 | 130200 | 8175430600 | 35550 | 35500 | 35550 | 35500 | 96 |
| 508 | 20240219 | 130100 | 8172020500 | 35550 | 35550 | 35550 | 35550 | 379 |
| 509 | 20240219 | 130000 | 8158547050 | 35550 | 35550 | 35550 | 35550 | 215 |
| 510 | 20240219 | 125900 | 8150903800 | 35550 | 35550 | 35550 | 35550 | 185 |
| 511 | 20240219 | 125800 | 8144327050 | 35550 | 35600 | 35600 | 35550 | 28 |
| 512 | 20240219 | 125700 | 8143331600 | 35600 | 35550 | 35600 | 35550 | 28 |
| 513 | 20240219 | 125600 | 8142335650 | 35600 | 35600 | 35600 | 35550 | 314 |
| 514 | 20240219 | 125500 | 8131163000 | 35600 | 35600 | 35600 | 35550 | 22 |
| 515 | 20240219 | 125400 | 8130380800 | 35600 | 35550 | 35650 | 35550 | 120 |
| 516 | 20240219 | 125300 | 8126114400 | 35550 | 35550 | 35650 | 35500 | 247 |
| 517 | 20240219 | 125200 | 8117339950 | 35550 | 35550 | 35550 | 35550 | 165 |
| 518 | 20240219 | 125100 | 8111474200 | 35550 | 35550 | 35550 | 35550 | 176 |
| 519 | 20240219 | 125000 | 8105217400 | 35550 | 35550 | 35550 | 35550 | 88 |
| 520 | 20240219 | 124900 | 8102089000 | 35500 | 35600 | 35600 | 35500 | 2045 |
| 521 | 20240219 | 124800 | 8029375650 | 35600 | 35600 | 35750 | 35600 | 104 |
| 522 | 20240219 | 124700 | 8025671750 | 35600 | 35600 | 35750 | 35600 | 166 |
| 523 | 20240219 | 124600 | 8019759300 | 35600 | 35600 | 35600 | 35600 | 437 |
| 524 | 20240219 | 124500 | 8004202100 | 35550 | 35650 | 35650 | 35550 | 3930 |
| 525 | 20240219 | 124400 | 7864336800 | 35700 | 35700 | 35700 | 35700 | 1012 |
| 526 | 20240219 | 124300 | 7828208400 | 35650 | 35700 | 35700 | 35650 | 2 |
| 527 | 20240219 | 124200 | 7828137050 | 35700 | 35650 | 35700 | 35650 | 21 |
| 528 | 20240219 | 124100 | 7827388100 | 35650 | 35750 | 35750 | 35650 | 785 |
| 529 | 20240219 | 124000 | 7799366000 | 35700 | 35750 | 35800 | 35700 | 1251 |
| 530 | 20240219 | 123900 | 7754659050 | 35800 | 35800 | 35800 | 35750 | 75 |
| 531 | 20240219 | 123800 | 7751975050 | 35750 | 35850 | 35850 | 35750 | 337 |
| 532 | 20240219 | 123700 | 7739905200 | 35850 | 35850 | 35850 | 35800 | 241 |
| 533 | 20240219 | 123600 | 7731276400 | 35850 | 35800 | 35850 | 35800 | 144 |
| 534 | 20240219 | 123500 | 7726121150 | 35800 | 35800 | 35800 | 35800 | 133 |
| 535 | 20240219 | 123400 | 7721359750 | 35800 | 35800 | 35800 | 35800 | 439 |
| 536 | 20240219 | 123300 | 7705643550 | 35800 | 35700 | 35800 | 35700 | 1335 |
| 537 | 20240219 | 123200 | 7657928200 | 35700 | 35700 | 35700 | 35650 | 961 |
| 538 | 20240219 | 123100 | 7623620900 | 35700 | 35700 | 35700 | 35650 | 373 |
| 539 | 20240219 | 123000 | 7610316000 | 35700 | 35700 | 35700 | 35700 | 32 |
| 540 | 20240219 | 122900 | 7609173600 | 35700 | 35650 | 35700 | 35650 | 144 |
| 541 | 20240219 | 122800 | 7604038950 | 35650 | 35700 | 35700 | 35650 | 25 |
| 542 | 20240219 | 122700 | 7603146850 | 35700 | 35700 | 35700 | 35650 | 14 |
| 543 | 20240219 | 122600 | 7602647100 | 35700 | 35700 | 35700 | 35650 | 21 |
| 544 | 20240219 | 122500 | 7601897900 | 35700 | 35700 | 35700 | 35700 | 45 |
| 545 | 20240219 | 122400 | 7600291400 | 35700 | 35700 | 35700 | 35700 | 60 |
| 546 | 20240219 | 122300 | 7598149400 | 35700 | 35700 | 35750 | 35700 | 151 |
| 547 | 20240219 | 122200 | 7592758200 | 35750 | 35700 | 35750 | 35650 | 174 |
| 548 | 20240219 | 122100 | 7586546250 | 35700 | 35750 | 35750 | 35700 | 130 |
| 549 | 20240219 | 122000 | 7581905000 | 35750 | 35750 | 35750 | 35700 | 209 |
| 550 | 20240219 | 121900 | 7574436850 | 35700 | 35750 | 35750 | 35700 | 139 |
| 551 | 20240219 | 121800 | 7569471200 | 35750 | 35700 | 35750 | 35700 | 76 |
| 552 | 20240219 | 121700 | 7566755350 | 35700 | 35700 | 35700 | 35700 | 122 |
| 553 | 20240219 | 121600 | 7562399950 | 35650 | 35650 | 35700 | 35650 | 310 |
| 554 | 20240219 | 121500 | 7551337250 | 35700 | 35650 | 35700 | 35650 | 16 |
| 555 | 20240219 | 121400 | 7550766500 | 35650 | 35700 | 35700 | 35650 | 485 |
| 556 | 20240219 | 121300 | 7533467900 | 35700 | 35650 | 35700 | 35650 | 197 |
| 557 | 20240219 | 121200 | 7526436200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 558 | 20240219 | 121100 | 7526436200 | 35650 | 35700 | 35700 | 35650 | 26 |
| 559 | 20240219 | 121000 | 7525509250 | 35700 | 35650 | 35700 | 35650 | 92 |
| 560 | 20240219 | 120900 | 7522226150 | 35650 | 35650 | 35650 | 35650 | 510 |
| 561 | 20240219 | 120800 | 7504044650 | 35650 | 35650 | 35650 | 35650 | 1 |
| 562 | 20240219 | 120700 | 7504009000 | 35650 | 35750 | 35750 | 35650 | 590 |
| 563 | 20240219 | 120600 | 7482973900 | 35600 | 35700 | 35750 | 35600 | 167 |
| 564 | 20240219 | 120500 | 7477018850 | 35700 | 35750 | 35750 | 35650 | 39 |
| 565 | 20240219 | 120400 | 7475628000 | 35750 | 35650 | 35750 | 35650 | 38 |
| 566 | 20240219 | 120300 | 7474271700 | 35650 | 35650 | 35700 | 35650 | 150 |
| 567 | 20240219 | 120200 | 7468921600 | 35650 | 35700 | 35700 | 35600 | 194 |
| 568 | 20240219 | 120100 | 7461999300 | 35700 | 35700 | 35700 | 35700 | 26 |
| 569 | 20240219 | 120000 | 7461071100 | 35600 | 35650 | 35700 | 35600 | 447 |
| 570 | 20240219 | 115900 | 7445154700 | 35700 | 35800 | 35800 | 35700 | 751 |
| 571 | 20240219 | 115800 | 7418342500 | 35800 | 35800 | 35800 | 35700 | 178 |
| 572 | 20240219 | 115700 | 7411986800 | 35800 | 35750 | 35800 | 35700 | 125 |
| 573 | 20240219 | 115600 | 7407518000 | 35750 | 35750 | 35800 | 35700 | 107 |
| 574 | 20240219 | 115500 | 7403694500 | 35750 | 35800 | 35800 | 35750 | 166 |
| 575 | 20240219 | 115400 | 7397756000 | 35800 | 35800 | 35800 | 35700 | 134 |
| 576 | 20240219 | 115300 | 7392964050 | 35800 | 35800 | 35850 | 35800 | 315 |
| 577 | 20240219 | 115200 | 7381682300 | 35750 | 35750 | 35850 | 35750 | 106 |
| 578 | 20240219 | 115100 | 7377892550 | 35850 | 35800 | 35850 | 35750 | 1559 |
| 579 | 20240219 | 115000 | 7322042550 | 35850 | 35800 | 35850 | 35800 | 308 |
| 580 | 20240219 | 114900 | 7311013450 | 35800 | 35700 | 35800 | 35700 | 148 |
| 581 | 20240219 | 114800 | 7305719100 | 35800 | 35800 | 35800 | 35700 | 212 |
| 582 | 20240219 | 114700 | 7298142050 | 35800 | 35800 | 35850 | 35750 | 162 |
| 583 | 20240219 | 114600 | 7292343350 | 35900 | 35800 | 35900 | 35700 | 816 |
| 584 | 20240219 | 114500 | 7263160300 | 35800 | 35650 | 35800 | 35650 | 371 |
| 585 | 20240219 | 114400 | 7249910600 | 35600 | 35600 | 35750 | 35600 | 97 |
| 586 | 20240219 | 114300 | 7246455200 | 35550 | 35650 | 35650 | 35550 | 635 |
| 587 | 20240219 | 114200 | 7223855050 | 35600 | 35650 | 35700 | 35600 | 297 |
| 588 | 20240219 | 114100 | 7213259400 | 35650 | 35550 | 35650 | 35550 | 359 |
| 589 | 20240219 | 114000 | 7200493150 | 35550 | 35600 | 35600 | 35550 | 321 |
| 590 | 20240219 | 113900 | 7189066600 | 35600 | 35500 | 35600 | 35500 | 1604 |
| 591 | 20240219 | 113800 | 7132121700 | 35550 | 35500 | 35550 | 35450 | 1229 |
| 592 | 20240219 | 113700 | 7088493900 | 35450 | 35550 | 35550 | 35450 | 275 |
| 593 | 20240219 | 113600 | 7078729500 | 35550 | 35500 | 35550 | 35450 | 383 |
| 594 | 20240219 | 113500 | 7065129750 | 35550 | 35500 | 35550 | 35500 | 44 |
| 595 | 20240219 | 113400 | 7063567250 | 35500 | 35500 | 35550 | 35500 | 805 |
| 596 | 20240219 | 113300 | 7034989700 | 35550 | 35500 | 35550 | 35500 | 105 |
| 597 | 20240219 | 113200 | 7031261850 | 35550 | 35550 | 35550 | 35500 | 31 |
| 598 | 20240219 | 113100 | 7030159900 | 35550 | 35550 | 35550 | 35500 | 29 |
| 599 | 20240219 | 113000 | 7029129050 | 35500 | 35500 | 35550 | 35500 | 200 |
| 600 | 20240219 | 112900 | 7022027800 | 35500 | 35500 | 35500 | 35500 | 386 |
| 601 | 20240219 | 112800 | 7008324800 | 35500 | 35550 | 35550 | 35500 | 113 |
| 602 | 20240219 | 112700 | 7004312250 | 35550 | 35550 | 35550 | 35500 | 219 |
| 603 | 20240219 | 112600 | 6996533350 | 35550 | 35550 | 35550 | 35550 | 131 |
| 604 | 20240219 | 112500 | 6991876300 | 35550 | 35550 | 35550 | 35500 | 179 |
| 605 | 20240219 | 112400 | 6985517050 | 35550 | 35600 | 35600 | 35550 | 62 |
| 606 | 20240219 | 112300 | 6983312600 | 35600 | 35550 | 35600 | 35500 | 256 |
| 607 | 20240219 | 112200 | 6974206500 | 35550 | 35600 | 35600 | 35550 | 29 |
| 608 | 20240219 | 112100 | 6973175000 | 35550 | 35550 | 35600 | 35500 | 138 |
| 609 | 20240219 | 112000 | 6968272250 | 35550 | 35550 | 35550 | 35500 | 639 |
| 610 | 20240219 | 111900 | 6945556000 | 35550 | 35550 | 35550 | 35500 | 465 |
| 611 | 20240219 | 111800 | 6929039950 | 35500 | 35500 | 35550 | 35500 | 63 |
| 612 | 20240219 | 111700 | 6926800600 | 35550 | 35500 | 35550 | 35500 | 236 |
| 613 | 20240219 | 111600 | 6918414100 | 35550 | 35550 | 35600 | 35500 | 691 |
| 614 | 20240219 | 111500 | 6893858650 | 35550 | 35550 | 35550 | 35500 | 223 |
| 615 | 20240219 | 111400 | 6885932900 | 35550 | 35600 | 35600 | 35550 | 511 |
| 616 | 20240219 | 111300 | 6867764700 | 35600 | 35650 | 35650 | 35600 | 374 |
| 617 | 20240219 | 111200 | 6854445750 | 35650 | 35700 | 35700 | 35650 | 412 |
| 618 | 20240219 | 111100 | 6839739350 | 35700 | 35750 | 35750 | 35700 | 387 |
| 619 | 20240219 | 111000 | 6825909750 | 35750 | 35750 | 35750 | 35750 | 60 |
| 620 | 20240219 | 110900 | 6823764750 | 35700 | 35750 | 35800 | 35700 | 95 |
| 621 | 20240219 | 110800 | 6820371100 | 35700 | 35700 | 35700 | 35700 | 195 |
| 622 | 20240219 | 110700 | 6813409600 | 35600 | 35600 | 35650 | 35600 | 92 |
| 623 | 20240219 | 110600 | 6810133600 | 35650 | 35600 | 35650 | 35550 | 215 |
| 624 | 20240219 | 110500 | 6802484200 | 35550 | 35600 | 35600 | 35550 | 287 |
| 625 | 20240219 | 110400 | 6792280350 | 35600 | 35550 | 35600 | 35550 | 302 |
| 626 | 20240219 | 110300 | 6781534400 | 35550 | 35600 | 35600 | 35550 | 73 |
| 627 | 20240219 | 110200 | 6778936100 | 35550 | 35600 | 35600 | 35550 | 586 |
| 628 | 20240219 | 110100 | 6758090550 | 35500 | 35500 | 35550 | 35500 | 335 |
| 629 | 20240219 | 110000 | 6746189950 | 35500 | 35550 | 35550 | 35500 | 200 |
| 630 | 20240219 | 105900 | 6739083600 | 35500 | 35550 | 35550 | 35500 | 241 |
| 631 | 20240219 | 105800 | 6730528000 | 35500 | 35550 | 35550 | 35500 | 714 |
| 632 | 20240219 | 105700 | 6705179650 | 35550 | 35550 | 35550 | 35500 | 1835 |
| 633 | 20240219 | 105600 | 6639977750 | 35550 | 35600 | 35600 | 35550 | 341 |
| 634 | 20240219 | 105500 | 6627848450 | 35600 | 35600 | 35600 | 35600 | 115 |
| 635 | 20240219 | 105400 | 6623754450 | 35600 | 35600 | 35650 | 35600 | 635 |
| 636 | 20240219 | 105300 | 6601148250 | 35700 | 35650 | 35700 | 35600 | 408 |
| 637 | 20240219 | 105200 | 6586613150 | 35650 | 35650 | 35700 | 35650 | 257 |
| 638 | 20240219 | 105100 | 6577450100 | 35650 | 35750 | 35750 | 35650 | 284 |
| 639 | 20240219 | 105000 | 6567312000 | 35750 | 35700 | 35800 | 35650 | 351 |
| 640 | 20240219 | 104900 | 6554784100 | 35700 | 35750 | 35800 | 35700 | 1559 |
| 641 | 20240219 | 104800 | 6499012550 | 35700 | 35650 | 35750 | 35650 | 271 |
| 642 | 20240219 | 104700 | 6489339150 | 35650 | 35750 | 35800 | 35600 | 326 |
| 643 | 20240219 | 104600 | 6477717950 | 35600 | 35750 | 35850 | 35600 | 1556 |
| 644 | 20240219 | 104500 | 6422169050 | 35950 | 35750 | 35950 | 35700 | 380 |
| 645 | 20240219 | 104400 | 6408555000 | 35800 | 35850 | 35850 | 35750 | 275 |
| 646 | 20240219 | 104300 | 6398714500 | 35850 | 35800 | 35850 | 35700 | 226 |
| 647 | 20240219 | 104200 | 6390626350 | 35750 | 35700 | 35800 | 35650 | 2800 |
| 648 | 20240219 | 104100 | 6290684350 | 35700 | 35800 | 35800 | 35700 | 737 |
| 649 | 20240219 | 104000 | 6264335800 | 35800 | 35900 | 35900 | 35750 | 194 |
| 650 | 20240219 | 103900 | 6257393750 | 35900 | 35950 | 35950 | 35800 | 688 |
| 651 | 20240219 | 103800 | 6232726200 | 35950 | 35900 | 35950 | 35850 | 176 |
| 652 | 20240219 | 103700 | 6226408000 | 35850 | 35900 | 35900 | 35850 | 260 |
| 653 | 20240219 | 103600 | 6217074550 | 35900 | 35850 | 35900 | 35800 | 1991 |
| 654 | 20240219 | 103500 | 6145721850 | 35850 | 35850 | 35900 | 35850 | 285 |
| 655 | 20240219 | 103400 | 6135496100 | 35850 | 35850 | 35950 | 35800 | 697 |
| 656 | 20240219 | 103300 | 6110498400 | 35900 | 36050 | 36050 | 35850 | 1489 |
| 657 | 20240219 | 103200 | 6057000550 | 36050 | 36100 | 36100 | 36000 | 914 |
| 658 | 20240219 | 103100 | 6024048650 | 36100 | 36050 | 36100 | 36000 | 1047 |
| 659 | 20240219 | 103000 | 5986293350 | 36050 | 36000 | 36100 | 36000 | 774 |
| 660 | 20240219 | 102900 | 5958411400 | 36000 | 35950 | 36000 | 35950 | 837 |
| 661 | 20240219 | 102800 | 5928286150 | 35950 | 36000 | 36000 | 35950 | 319 |
| 662 | 20240219 | 102700 | 5916809800 | 35950 | 36000 | 36050 | 35950 | 672 |
| 663 | 20240219 | 102600 | 5892620550 | 36050 | 36100 | 36150 | 35950 | 2684 |
| 664 | 20240219 | 102500 | 5795920850 | 36100 | 36200 | 36200 | 36050 | 2475 |
| 665 | 20240219 | 102400 | 5706523050 | 36200 | 36200 | 36250 | 36150 | 1083 |
| 666 | 20240219 | 102300 | 5667329550 | 36150 | 36200 | 36200 | 36100 | 394 |
| 667 | 20240219 | 102200 | 5653079900 | 36200 | 36200 | 36200 | 36100 | 3280 |
| 668 | 20240219 | 102100 | 5534436100 | 36200 | 36200 | 36250 | 36150 | 1160 |
| 669 | 20240219 | 102000 | 5492440000 | 36200 | 36200 | 36300 | 36150 | 4348 |
| 670 | 20240219 | 101900 | 5334926700 | 36200 | 36250 | 36250 | 36150 | 2075 |
| 671 | 20240219 | 101800 | 5259793150 | 36200 | 36100 | 36250 | 36050 | 5917 |
| 672 | 20240219 | 101700 | 5046008150 | 36100 | 36050 | 36100 | 35950 | 3447 |
| 673 | 20240219 | 101600 | 4921734100 | 36050 | 35900 | 36050 | 35850 | 3842 |
| 674 | 20240219 | 101500 | 4783569600 | 35900 | 35750 | 35900 | 35750 | 2863 |
| 675 | 20240219 | 101400 | 4680991600 | 35750 | 35700 | 35750 | 35700 | 672 |
| 676 | 20240219 | 101300 | 4656977850 | 35700 | 35650 | 35750 | 35550 | 818 |
| 677 | 20240219 | 101200 | 4627773500 | 35650 | 35450 | 35650 | 35450 | 3186 |
| 678 | 20240219 | 101100 | 4514524400 | 35450 | 35400 | 35450 | 35400 | 999 |
| 679 | 20240219 | 101000 | 4479124450 | 35400 | 35450 | 35450 | 35400 | 155 |
| 680 | 20240219 | 100900 | 4473634850 | 35450 | 35400 | 35450 | 35400 | 289 |
| 681 | 20240219 | 100800 | 4463401100 | 35400 | 35400 | 35450 | 35400 | 120 |
| 682 | 20240219 | 100700 | 4459152250 | 35350 | 35350 | 35400 | 35350 | 269 |
| 683 | 20240219 | 100600 | 4449635900 | 35400 | 35350 | 35400 | 35350 | 719 |
| 684 | 20240219 | 100500 | 4424205550 | 35400 | 35500 | 35500 | 35400 | 1429 |
| 685 | 20240219 | 100400 | 4373608550 | 35500 | 35450 | 35550 | 35450 | 199 |
| 686 | 20240219 | 100300 | 4366541450 | 35450 | 35550 | 35550 | 35450 | 1567 |
| 687 | 20240219 | 100200 | 4310908700 | 35500 | 35500 | 35700 | 35500 | 628 |
| 688 | 20240219 | 100100 | 4288543450 | 35500 | 35500 | 35600 | 35500 | 188 |
| 689 | 20240219 | 100000 | 4281861450 | 35550 | 35600 | 35600 | 35500 | 1059 |
| 690 | 20240219 | 095900 | 4244241950 | 35600 | 35600 | 35650 | 35500 | 1087 |
| 691 | 20240219 | 095800 | 4205619350 | 35600 | 35700 | 35750 | 35500 | 3354 |
| 692 | 20240219 | 095700 | 4086178100 | 35750 | 35700 | 35750 | 35650 | 908 |
| 693 | 20240219 | 095600 | 4053757950 | 35700 | 35700 | 35700 | 35700 | 585 |
| 694 | 20240219 | 095500 | 4032873450 | 35700 | 35750 | 35750 | 35650 | 1133 |
| 695 | 20240219 | 095400 | 3992424650 | 35750 | 35750 | 35750 | 35700 | 279 |
| 696 | 20240219 | 095300 | 3982458100 | 35750 | 35700 | 35750 | 35650 | 1808 |
| 697 | 20240219 | 095200 | 3917886950 | 35700 | 35700 | 35750 | 35600 | 784 |
| 698 | 20240219 | 095100 | 3889893850 | 35700 | 35600 | 35700 | 35600 | 1214 |
| 699 | 20240219 | 095000 | 3846598700 | 35550 | 35600 | 35650 | 35550 | 586 |
| 700 | 20240219 | 094900 | 3825759850 | 35600 | 35600 | 35650 | 35600 | 426 |
| 701 | 20240219 | 094800 | 3810584300 | 35650 | 35500 | 35650 | 35500 | 312 |
| 702 | 20240219 | 094700 | 3799484050 | 35500 | 35450 | 35650 | 35450 | 1998 |
| 703 | 20240219 | 094600 | 3728396950 | 35450 | 35350 | 35500 | 35350 | 1926 |
| 704 | 20240219 | 094500 | 3660163300 | 35350 | 35350 | 35400 | 35350 | 482 |
| 705 | 20240219 | 094400 | 3643122950 | 35400 | 35400 | 35450 | 35350 | 255 |
| 706 | 20240219 | 094300 | 3634098350 | 35400 | 35350 | 35400 | 35300 | 2121 |
| 707 | 20240219 | 094200 | 3559054050 | 35350 | 35400 | 35450 | 35350 | 313 |
| 708 | 20240219 | 094100 | 3547974200 | 35450 | 35350 | 35450 | 35350 | 124 |
| 709 | 20240219 | 094000 | 3543587500 | 35400 | 35400 | 35400 | 35300 | 1249 |
| 710 | 20240219 | 093900 | 3499427100 | 35450 | 35400 | 35450 | 35350 | 439 |
| 711 | 20240219 | 093800 | 3483890000 | 35350 | 35400 | 35450 | 35350 | 837 |
| 712 | 20240219 | 093700 | 3454288650 | 35350 | 35400 | 35400 | 35350 | 542 |
| 713 | 20240219 | 093600 | 3435107250 | 35400 | 35450 | 35500 | 35400 | 1800 |
| 714 | 20240219 | 093500 | 3371366650 | 35450 | 35500 | 35550 | 35450 | 1031 |
| 715 | 20240219 | 093400 | 3334768000 | 35500 | 35550 | 35550 | 35500 | 439 |
| 716 | 20240219 | 093300 | 3319167800 | 35550 | 35650 | 35650 | 35500 | 453 |
| 717 | 20240219 | 093200 | 3303054800 | 35650 | 35650 | 35700 | 35600 | 249 |
| 718 | 20240219 | 093100 | 3294177950 | 35650 | 35600 | 35700 | 35550 | 359 |
| 719 | 20240219 | 093000 | 3281392700 | 35600 | 35750 | 35800 | 35500 | 1352 |
| 720 | 20240219 | 092900 | 3233186900 | 35850 | 35900 | 35900 | 35700 | 2882 |
| 721 | 20240219 | 092800 | 3130035300 | 35900 | 35850 | 35900 | 35700 | 1880 |
| 722 | 20240219 | 092700 | 3062698900 | 35800 | 35750 | 35850 | 35600 | 1499 |
| 723 | 20240219 | 092600 | 3009051750 | 35550 | 35550 | 35750 | 35400 | 2320 |
| 724 | 20240219 | 092500 | 2926486300 | 35350 | 35400 | 35600 | 35350 | 955 |
| 725 | 20240219 | 092400 | 2892617250 | 35350 | 35350 | 35400 | 35300 | 1100 |
| 726 | 20240219 | 092300 | 2853733200 | 35350 | 35500 | 35600 | 35350 | 810 |
| 727 | 20240219 | 092200 | 2824984600 | 35500 | 35250 | 35600 | 35250 | 3502 |
| 728 | 20240219 | 092100 | 2701091100 | 35300 | 35350 | 35350 | 35250 | 1745 |
| 729 | 20240219 | 092000 | 2639522100 | 35300 | 35400 | 35400 | 35300 | 874 |
| 730 | 20240219 | 091900 | 2608631750 | 35400 | 35350 | 35550 | 35300 | 1986 |
| 731 | 20240219 | 091800 | 2538261750 | 35350 | 35450 | 35450 | 35150 | 5228 |
| 732 | 20240219 | 091700 | 2353533950 | 35400 | 35650 | 35650 | 35350 | 4763 |
| 733 | 20240219 | 091600 | 2184635850 | 35600 | 35700 | 35700 | 35600 | 469 |
| 734 | 20240219 | 091500 | 2167912550 | 35700 | 35550 | 35750 | 35550 | 1441 |
| 735 | 20240219 | 091400 | 2116598150 | 35550 | 35600 | 35650 | 35550 | 1637 |
| 736 | 20240219 | 091300 | 2058339300 | 35550 | 35800 | 35800 | 35550 | 2637 |
| 737 | 20240219 | 091200 | 1964297250 | 35750 | 35850 | 35850 | 35700 | 4582 |
| 738 | 20240219 | 091100 | 1800506650 | 35750 | 35750 | 35850 | 35750 | 1079 |
| 739 | 20240219 | 091000 | 1761908150 | 35750 | 35750 | 35900 | 35700 | 1829 |
| 740 | 20240219 | 090900 | 1696425600 | 35750 | 35600 | 35800 | 35600 | 1356 |
| 741 | 20240219 | 090800 | 1647998300 | 35600 | 35750 | 35900 | 35500 | 3767 |
| 742 | 20240219 | 090700 | 1513610400 | 35700 | 35650 | 36000 | 35650 | 2569 |
| 743 | 20240219 | 090600 | 1421612700 | 35650 | 35900 | 35950 | 35650 | 3907 |
| 744 | 20240219 | 090500 | 1281901850 | 35950 | 35900 | 36050 | 35700 | 5151 |
| 745 | 20240219 | 090400 | 1096672700 | 36000 | 36150 | 36250 | 35900 | 5813 |
| 746 | 20240219 | 090300 | 886634050 | 36150 | 35750 | 36150 | 35700 | 4365 |
| 747 | 20240219 | 090200 | 729684800 | 35700 | 35550 | 35750 | 35500 | 3006 |
| 748 | 20240219 | 090100 | 622519850 | 35550 | 35050 | 35600 | 35000 | 4499 |
| 749 | 20240219 | 090000 | 463583600 | 35000 | 35000 | 35400 | 34950 | 12985 |