32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 14437 |
| 3 | 20240219 | 184300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20240219 | 184200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20240219 | 184100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20240219 | 184000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20240219 | 183900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20240219 | 183800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20240219 | 183700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20240219 | 183600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20240219 | 183500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20240219 | 183400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20240219 | 183300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20240219 | 183200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20240219 | 183100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20240219 | 183000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20240219 | 182900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20240219 | 182800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20240219 | 182700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20240219 | 182600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20240219 | 182500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20240219 | 182400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20240219 | 182300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20240219 | 182200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20240219 | 182100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20240219 | 182000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20240219 | 181900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20240219 | 181800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20240219 | 181700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20240219 | 181600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20240219 | 181500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20240219 | 181400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 14437 |
| 33 | 20240219 | 181300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20240219 | 181200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20240219 | 181100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20240219 | 181000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20240219 | 180900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20240219 | 180800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20240219 | 180700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20240219 | 180600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20240219 | 180500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20240219 | 180400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20240219 | 180300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20240219 | 180200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20240219 | 180100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20240219 | 180000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20240219 | 175900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20240219 | 175800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20240219 | 175700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20240219 | 175600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20240219 | 175500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20240219 | 175400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20240219 | 175300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20240219 | 175200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20240219 | 175100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20240219 | 175000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20240219 | 174900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20240219 | 174800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20240219 | 174700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20240219 | 174600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20240219 | 174500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20240219 | 174400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 14437 |
| 63 | 20240219 | 174300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20240219 | 174200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20240219 | 174100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20240219 | 174000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20240219 | 173900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20240219 | 173800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20240219 | 173700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20240219 | 173600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20240219 | 173500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20240219 | 173400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20240219 | 173300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20240219 | 173200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20240219 | 173100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20240219 | 173000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20240219 | 172900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20240219 | 172800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20240219 | 172700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20240219 | 172600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20240219 | 172500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20240219 | 172400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20240219 | 172300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20240219 | 172200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20240219 | 172100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20240219 | 172000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20240219 | 171900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20240219 | 171800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20240219 | 171700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20240219 | 171600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20240219 | 171500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20240219 | 171400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 14437 |
| 93 | 20240219 | 171300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20240219 | 171200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20240219 | 171100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20240219 | 171000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20240219 | 170900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20240219 | 170800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20240219 | 170700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20240219 | 170600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20240219 | 170500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20240219 | 170400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20240219 | 170300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20240219 | 170200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20240219 | 170100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20240219 | 170000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20240219 | 165900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20240219 | 165800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20240219 | 165700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20240219 | 165600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20240219 | 165500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20240219 | 165400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20240219 | 165300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20240219 | 165200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20240219 | 165100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20240219 | 165000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20240219 | 164900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20240219 | 164800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20240219 | 164700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20240219 | 164600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20240219 | 164500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20240219 | 164400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 14437 |
| 123 | 20240219 | 164300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20240219 | 164200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20240219 | 164100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20240219 | 164000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20240219 | 163900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20240219 | 163800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20240219 | 163700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20240219 | 163600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20240219 | 163500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20240219 | 163400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20240219 | 163300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20240219 | 163200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20240219 | 163100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20240219 | 163000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20240219 | 162900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20240219 | 162800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20240219 | 162700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20240219 | 162600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20240219 | 162500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20240219 | 162400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20240219 | 162300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20240219 | 162200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20240219 | 162100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20240219 | 162000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20240219 | 161900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20240219 | 161800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20240219 | 161700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20240219 | 161600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20240219 | 161500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20240219 | 161400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 14437 |
| 153 | 20240219 | 161300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20240219 | 161200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20240219 | 161100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20240219 | 161000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20240219 | 160900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20240219 | 160800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20240219 | 160700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20240219 | 160600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20240219 | 160500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20240219 | 160400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20240219 | 160300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20240219 | 160200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20240219 | 160100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20240219 | 160000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20240219 | 155900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20240219 | 155800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20240219 | 155700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20240219 | 155600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20240219 | 155500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20240219 | 155400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20240219 | 155300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20240219 | 155200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20240219 | 155100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20240219 | 155000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20240219 | 154900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20240219 | 154800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20240219 | 154700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20240219 | 154600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20240219 | 154500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20240219 | 154400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 14437 |
| 183 | 20240219 | 154300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20240219 | 154200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20240219 | 154100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20240219 | 154000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20240219 | 153900 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20240219 | 153800 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20240219 | 153700 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20240219 | 153600 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20240219 | 153500 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20240219 | 153400 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20240219 | 153300 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20240219 | 153200 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20240219 | 153100 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20240219 | 153000 | 22837636450 | 32500 | 32500 | 32500 | 32500 | 14437 |
| 197 | 20240219 | 152900 | 22368433950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20240219 | 152800 | 22368433950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20240219 | 152700 | 22368433950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20240219 | 152600 | 22368433950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20240219 | 152500 | 22368433950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20240219 | 152400 | 22368433950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20240219 | 152300 | 22368433950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20240219 | 152200 | 22368433950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20240219 | 152100 | 22368433950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20240219 | 152000 | 22368433950 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20240219 | 151900 | 22368433950 | 32550 | 32500 | 32550 | 32500 | 1686 |
| 208 | 20240219 | 151800 | 22313629150 | 32550 | 32500 | 32550 | 32500 | 1188 |
| 209 | 20240219 | 151700 | 22274983900 | 32500 | 32500 | 32550 | 32500 | 386 |
| 210 | 20240219 | 151600 | 22262429600 | 32500 | 32500 | 32550 | 32500 | 1423 |
| 211 | 20240219 | 151500 | 22216123550 | 32550 | 32550 | 32600 | 32550 | 3137 |
| 212 | 20240219 | 151400 | 22113997850 | 32600 | 32600 | 32600 | 32550 | 2612 |
| 213 | 20240219 | 151300 | 22028849000 | 32600 | 32600 | 32650 | 32550 | 1810 |
| 214 | 20240219 | 151200 | 21969835450 | 32600 | 32650 | 32650 | 32550 | 1175 |
| 215 | 20240219 | 151100 | 21931523750 | 32600 | 32600 | 32650 | 32550 | 3879 |
| 216 | 20240219 | 151000 | 21805063450 | 32600 | 32550 | 32600 | 32500 | 1536 |
| 217 | 20240219 | 150900 | 21755040800 | 32550 | 32550 | 32600 | 32500 | 176 |
| 218 | 20240219 | 150800 | 21749315700 | 32600 | 32600 | 32600 | 32500 | 3001 |
| 219 | 20240219 | 150700 | 21651607100 | 32600 | 32550 | 32600 | 32550 | 790 |
| 220 | 20240219 | 150600 | 21625864200 | 32550 | 32550 | 32600 | 32550 | 1219 |
| 221 | 20240219 | 150500 | 21586157950 | 32600 | 32650 | 32650 | 32550 | 1585 |
| 222 | 20240219 | 150400 | 21534486050 | 32600 | 32600 | 32650 | 32600 | 1471 |
| 223 | 20240219 | 150300 | 21486481750 | 32600 | 32600 | 32650 | 32600 | 828 |
| 224 | 20240219 | 150200 | 21459456300 | 32550 | 32600 | 32650 | 32550 | 3043 |
| 225 | 20240219 | 150100 | 21360171450 | 32550 | 32550 | 32650 | 32500 | 5712 |
| 226 | 20240219 | 150000 | 21174065250 | 32500 | 32550 | 32550 | 32500 | 952 |
| 227 | 20240219 | 145900 | 21143095650 | 32500 | 32500 | 32550 | 32500 | 1812 |
| 228 | 20240219 | 145800 | 21084134850 | 32500 | 32500 | 32550 | 32500 | 1605 |
| 229 | 20240219 | 145700 | 21031922700 | 32500 | 32500 | 32500 | 32450 | 772 |
| 230 | 20240219 | 145600 | 21006843200 | 32450 | 32500 | 32550 | 32450 | 2696 |
| 231 | 20240219 | 145500 | 20919197950 | 32500 | 32450 | 32550 | 32450 | 785 |
| 232 | 20240219 | 145400 | 20893693250 | 32500 | 32450 | 32500 | 32400 | 1002 |
| 233 | 20240219 | 145300 | 20861180150 | 32400 | 32450 | 32500 | 32400 | 824 |
| 234 | 20240219 | 145200 | 20834434750 | 32450 | 32400 | 32450 | 32400 | 1131 |
| 235 | 20240219 | 145100 | 20797744250 | 32400 | 32400 | 32500 | 32400 | 596 |
| 236 | 20240219 | 145000 | 20778414400 | 32450 | 32450 | 32450 | 32350 | 421 |
| 237 | 20240219 | 144900 | 20764772650 | 32450 | 32400 | 32450 | 32400 | 954 |
| 238 | 20240219 | 144800 | 20733834850 | 32400 | 32400 | 32450 | 32400 | 831 |
| 239 | 20240219 | 144700 | 20706896050 | 32450 | 32400 | 32450 | 32400 | 528 |
| 240 | 20240219 | 144600 | 20689767050 | 32450 | 32400 | 32500 | 32400 | 1738 |
| 241 | 20240219 | 144500 | 20633424900 | 32450 | 32450 | 32500 | 32450 | 979 |
| 242 | 20240219 | 144400 | 20601638950 | 32500 | 32500 | 32550 | 32450 | 724 |
| 243 | 20240219 | 144300 | 20578111750 | 32500 | 32550 | 32550 | 32400 | 884 |
| 244 | 20240219 | 144200 | 20549383800 | 32500 | 32450 | 32550 | 32400 | 538 |
| 245 | 20240219 | 144100 | 20531902550 | 32400 | 32450 | 32500 | 32400 | 598 |
| 246 | 20240219 | 144000 | 20512489700 | 32450 | 32500 | 32500 | 32400 | 2151 |
| 247 | 20240219 | 143900 | 20442735250 | 32500 | 32450 | 32500 | 32450 | 967 |
| 248 | 20240219 | 143800 | 20411311900 | 32500 | 32450 | 32500 | 32400 | 353 |
| 249 | 20240219 | 143700 | 20399864650 | 32450 | 32550 | 32550 | 32450 | 883 |
| 250 | 20240219 | 143600 | 20371171700 | 32500 | 32500 | 32550 | 32450 | 632 |
| 251 | 20240219 | 143500 | 20350645050 | 32500 | 32500 | 32550 | 32450 | 695 |
| 252 | 20240219 | 143400 | 20328033500 | 32500 | 32450 | 32500 | 32400 | 705 |
| 253 | 20240219 | 143300 | 20305138350 | 32450 | 32500 | 32500 | 32400 | 449 |
| 254 | 20240219 | 143200 | 20290558200 | 32500 | 32500 | 32550 | 32450 | 2439 |
| 255 | 20240219 | 143100 | 20211304500 | 32450 | 32450 | 32500 | 32400 | 786 |
| 256 | 20240219 | 143000 | 20185780600 | 32450 | 32400 | 32500 | 32400 | 1180 |
| 257 | 20240219 | 142900 | 20147488300 | 32450 | 32400 | 32450 | 32400 | 445 |
| 258 | 20240219 | 142800 | 20133065000 | 32450 | 32450 | 32450 | 32400 | 549 |
| 259 | 20240219 | 142700 | 20115254100 | 32450 | 32400 | 32450 | 32350 | 1705 |
| 260 | 20240219 | 142600 | 20060012450 | 32400 | 32500 | 32500 | 32400 | 1741 |
| 261 | 20240219 | 142500 | 20003518000 | 32450 | 32450 | 32500 | 32450 | 951 |
| 262 | 20240219 | 142400 | 19972637300 | 32500 | 32500 | 32550 | 32450 | 859 |
| 263 | 20240219 | 142300 | 19944720100 | 32500 | 32500 | 32550 | 32500 | 677 |
| 264 | 20240219 | 142200 | 19922699650 | 32550 | 32500 | 32550 | 32500 | 675 |
| 265 | 20240219 | 142100 | 19900734450 | 32550 | 32500 | 32550 | 32500 | 768 |
| 266 | 20240219 | 142000 | 19875740750 | 32550 | 32450 | 32550 | 32450 | 530 |
| 267 | 20240219 | 141900 | 19858510850 | 32500 | 32500 | 32550 | 32450 | 511 |
| 268 | 20240219 | 141800 | 19841905300 | 32550 | 32550 | 32550 | 32500 | 664 |
| 269 | 20240219 | 141700 | 19820300100 | 32550 | 32500 | 32550 | 32450 | 1110 |
| 270 | 20240219 | 141600 | 19784211950 | 32500 | 32550 | 32550 | 32450 | 1527 |
| 271 | 20240219 | 141500 | 19734570750 | 32550 | 32550 | 32600 | 32500 | 1730 |
| 272 | 20240219 | 141400 | 19678275150 | 32550 | 32550 | 32550 | 32500 | 771 |
| 273 | 20240219 | 141300 | 19653180000 | 32550 | 32500 | 32550 | 32500 | 919 |
| 274 | 20240219 | 141200 | 19623278400 | 32550 | 32500 | 32550 | 32500 | 480 |
| 275 | 20240219 | 141100 | 19607655750 | 32500 | 32550 | 32550 | 32500 | 993 |
| 276 | 20240219 | 141000 | 19575347400 | 32500 | 32500 | 32550 | 32500 | 941 |
| 277 | 20240219 | 140900 | 19544728300 | 32550 | 32550 | 32550 | 32450 | 1394 |
| 278 | 20240219 | 140800 | 19499403050 | 32550 | 32500 | 32550 | 32500 | 525 |
| 279 | 20240219 | 140700 | 19482330250 | 32500 | 32550 | 32550 | 32500 | 657 |
| 280 | 20240219 | 140600 | 19460950150 | 32500 | 32450 | 32550 | 32450 | 1682 |
| 281 | 20240219 | 140500 | 19406276150 | 32500 | 32500 | 32500 | 32450 | 669 |
| 282 | 20240219 | 140400 | 19384534950 | 32450 | 32400 | 32500 | 32400 | 365 |
| 283 | 20240219 | 140300 | 19372691150 | 32450 | 32450 | 32500 | 32400 | 460 |
| 284 | 20240219 | 140200 | 19357766100 | 32400 | 32500 | 32500 | 32400 | 510 |
| 285 | 20240219 | 140100 | 19341216850 | 32450 | 32450 | 32500 | 32400 | 412 |
| 286 | 20240219 | 140000 | 19327844450 | 32400 | 32400 | 32450 | 32350 | 1366 |
| 287 | 20240219 | 135900 | 19283526600 | 32350 | 32450 | 32450 | 32350 | 644 |
| 288 | 20240219 | 135800 | 19262661500 | 32450 | 32400 | 32450 | 32400 | 354 |
| 289 | 20240219 | 135700 | 19251180350 | 32400 | 32450 | 32450 | 32400 | 314 |
| 290 | 20240219 | 135600 | 19240998050 | 32400 | 32450 | 32450 | 32400 | 426 |
| 291 | 20240219 | 135500 | 19227186250 | 32450 | 32450 | 32450 | 32400 | 188 |
| 292 | 20240219 | 135400 | 19221092850 | 32400 | 32450 | 32450 | 32350 | 201 |
| 293 | 20240219 | 135300 | 19214578400 | 32400 | 32400 | 32450 | 32350 | 283 |
| 294 | 20240219 | 135200 | 19205410000 | 32350 | 32400 | 32450 | 32350 | 363 |
| 295 | 20240219 | 135100 | 19193649050 | 32400 | 32450 | 32500 | 32350 | 1652 |
| 296 | 20240219 | 135000 | 19140104800 | 32400 | 32450 | 32500 | 32400 | 588 |
| 297 | 20240219 | 134900 | 19121032850 | 32450 | 32450 | 32500 | 32450 | 3794 |
| 298 | 20240219 | 134800 | 18997765850 | 32500 | 32450 | 32500 | 32450 | 366 |
| 299 | 20240219 | 134700 | 18985871650 | 32500 | 32450 | 32500 | 32450 | 248 |
| 300 | 20240219 | 134600 | 18977823800 | 32450 | 32450 | 32500 | 32450 | 181 |
| 301 | 20240219 | 134500 | 18971949500 | 32500 | 32500 | 32500 | 32400 | 421 |
| 302 | 20240219 | 134400 | 18958288350 | 32450 | 32500 | 32500 | 32450 | 728 |
| 303 | 20240219 | 134300 | 18934660550 | 32450 | 32450 | 32500 | 32450 | 314 |
| 304 | 20240219 | 134200 | 18924468000 | 32450 | 32450 | 32500 | 32450 | 480 |
| 305 | 20240219 | 134100 | 18908884200 | 32450 | 32500 | 32500 | 32450 | 757 |
| 306 | 20240219 | 134000 | 18884297900 | 32500 | 32450 | 32500 | 32400 | 1821 |
| 307 | 20240219 | 133900 | 18825268100 | 32450 | 32500 | 32500 | 32450 | 1057 |
| 308 | 20240219 | 133800 | 18790952050 | 32500 | 32500 | 32500 | 32450 | 789 |
| 309 | 20240219 | 133700 | 18765317500 | 32500 | 32500 | 32500 | 32450 | 633 |
| 310 | 20240219 | 133600 | 18744746050 | 32450 | 32450 | 32500 | 32450 | 654 |
| 311 | 20240219 | 133500 | 18723511650 | 32450 | 32500 | 32500 | 32450 | 1676 |
| 312 | 20240219 | 133400 | 18669114100 | 32450 | 32500 | 32500 | 32450 | 179 |
| 313 | 20240219 | 133300 | 18663300750 | 32500 | 32500 | 32500 | 32450 | 1103 |
| 314 | 20240219 | 133200 | 18627476400 | 32450 | 32500 | 32500 | 32450 | 540 |
| 315 | 20240219 | 133100 | 18609935100 | 32500 | 32450 | 32500 | 32450 | 857 |
| 316 | 20240219 | 133000 | 18582087700 | 32450 | 32450 | 32500 | 32450 | 457 |
| 317 | 20240219 | 132900 | 18567241000 | 32450 | 32500 | 32500 | 32450 | 827 |
| 318 | 20240219 | 132800 | 18540383750 | 32500 | 32450 | 32500 | 32450 | 422 |
| 319 | 20240219 | 132700 | 18526679850 | 32500 | 32500 | 32550 | 32450 | 1715 |
| 320 | 20240219 | 132600 | 18470942750 | 32450 | 32500 | 32500 | 32450 | 437 |
| 321 | 20240219 | 132500 | 18456754300 | 32450 | 32450 | 32500 | 32450 | 1018 |
| 322 | 20240219 | 132400 | 18423710600 | 32400 | 32450 | 32500 | 32400 | 755 |
| 323 | 20240219 | 132300 | 18399190150 | 32500 | 32450 | 32500 | 32400 | 295 |
| 324 | 20240219 | 132200 | 18389610250 | 32450 | 32500 | 32500 | 32450 | 1044 |
| 325 | 20240219 | 132100 | 18355725850 | 32500 | 32400 | 32500 | 32400 | 3343 |
| 326 | 20240219 | 132000 | 18247215350 | 32400 | 32450 | 32450 | 32400 | 1008 |
| 327 | 20240219 | 131900 | 18214550150 | 32400 | 32450 | 32450 | 32400 | 328 |
| 328 | 20240219 | 131800 | 18203916850 | 32450 | 32350 | 32450 | 32350 | 1105 |
| 329 | 20240219 | 131700 | 18168115700 | 32300 | 32300 | 32400 | 32300 | 520 |
| 330 | 20240219 | 131600 | 18151287300 | 32400 | 32300 | 32400 | 32300 | 987 |
| 331 | 20240219 | 131500 | 18119347350 | 32350 | 32400 | 32400 | 32300 | 3124 |
| 332 | 20240219 | 131400 | 18018284900 | 32350 | 32400 | 32400 | 32350 | 372 |
| 333 | 20240219 | 131300 | 18006245050 | 32400 | 32400 | 32400 | 32350 | 554 |
| 334 | 20240219 | 131200 | 17988321950 | 32350 | 32400 | 32400 | 32350 | 673 |
| 335 | 20240219 | 131100 | 17966532000 | 32400 | 32400 | 32400 | 32350 | 185 |
| 336 | 20240219 | 131000 | 17960538750 | 32350 | 32400 | 32400 | 32350 | 629 |
| 337 | 20240219 | 130900 | 17940172250 | 32350 | 32400 | 32400 | 32350 | 206 |
| 338 | 20240219 | 130800 | 17933498800 | 32350 | 32350 | 32400 | 32350 | 1489 |
| 339 | 20240219 | 130700 | 17885323950 | 32300 | 32350 | 32350 | 32300 | 641 |
| 340 | 20240219 | 130600 | 17864594000 | 32350 | 32300 | 32350 | 32300 | 112 |
| 341 | 20240219 | 130500 | 17860975150 | 32350 | 32350 | 32350 | 32300 | 1300 |
| 342 | 20240219 | 130400 | 17818931600 | 32300 | 32300 | 32350 | 32300 | 322 |
| 343 | 20240219 | 130300 | 17808520000 | 32350 | 32300 | 32350 | 32300 | 1008 |
| 344 | 20240219 | 130200 | 17775937550 | 32300 | 32250 | 32350 | 32250 | 541 |
| 345 | 20240219 | 130100 | 17758464050 | 32250 | 32250 | 32300 | 32250 | 556 |
| 346 | 20240219 | 130000 | 17740515950 | 32300 | 32250 | 32300 | 32250 | 2332 |
| 347 | 20240219 | 125900 | 17665251250 | 32250 | 32250 | 32300 | 32250 | 273 |
| 348 | 20240219 | 125800 | 17656443800 | 32300 | 32250 | 32300 | 32200 | 383 |
| 349 | 20240219 | 125700 | 17644096850 | 32250 | 32250 | 32250 | 32200 | 700 |
| 350 | 20240219 | 125600 | 17621525900 | 32250 | 32200 | 32250 | 32200 | 178 |
| 351 | 20240219 | 125500 | 17615793050 | 32200 | 32250 | 32250 | 32200 | 192 |
| 352 | 20240219 | 125400 | 17609609400 | 32250 | 32200 | 32250 | 32200 | 303 |
| 353 | 20240219 | 125300 | 17599844150 | 32250 | 32250 | 32250 | 32200 | 175 |
| 354 | 20240219 | 125200 | 17594205250 | 32250 | 32300 | 32300 | 32250 | 594 |
| 355 | 20240219 | 125100 | 17575045450 | 32300 | 32300 | 32300 | 32250 | 247 |
| 356 | 20240219 | 125000 | 17567077450 | 32250 | 32250 | 32300 | 32200 | 124 |
| 357 | 20240219 | 124900 | 17563078650 | 32250 | 32250 | 32300 | 32250 | 2475 |
| 358 | 20240219 | 124800 | 17483249450 | 32250 | 32300 | 32300 | 32250 | 235 |
| 359 | 20240219 | 124700 | 17475669300 | 32250 | 32300 | 32300 | 32250 | 237 |
| 360 | 20240219 | 124600 | 17468019100 | 32300 | 32250 | 32300 | 32250 | 267 |
| 361 | 20240219 | 124500 | 17459404600 | 32300 | 32250 | 32300 | 32250 | 119 |
| 362 | 20240219 | 124400 | 17455565400 | 32300 | 32300 | 32300 | 32250 | 358 |
| 363 | 20240219 | 124300 | 17444014800 | 32250 | 32250 | 32250 | 32200 | 103 |
| 364 | 20240219 | 124200 | 17440693350 | 32250 | 32250 | 32300 | 32200 | 450 |
| 365 | 20240219 | 124100 | 17426182550 | 32200 | 32250 | 32300 | 32200 | 314 |
| 366 | 20240219 | 124000 | 17416056500 | 32250 | 32300 | 32300 | 32200 | 1509 |
| 367 | 20240219 | 123900 | 17367391100 | 32250 | 32250 | 32300 | 32200 | 916 |
| 368 | 20240219 | 123800 | 17337868350 | 32200 | 32200 | 32250 | 32200 | 471 |
| 369 | 20240219 | 123700 | 17322698350 | 32250 | 32250 | 32250 | 32200 | 892 |
| 370 | 20240219 | 123600 | 17293967150 | 32200 | 32200 | 32250 | 32200 | 96 |
| 371 | 20240219 | 123500 | 17290875600 | 32250 | 32250 | 32250 | 32200 | 448 |
| 372 | 20240219 | 123400 | 17276449450 | 32200 | 32200 | 32250 | 32200 | 116 |
| 373 | 20240219 | 123300 | 17272709800 | 32200 | 32200 | 32250 | 32200 | 238 |
| 374 | 20240219 | 123200 | 17265045350 | 32250 | 32250 | 32250 | 32200 | 1171 |
| 375 | 20240219 | 123100 | 17227298650 | 32250 | 32250 | 32250 | 32200 | 853 |
| 376 | 20240219 | 123000 | 17199798100 | 32250 | 32250 | 32250 | 32200 | 287 |
| 377 | 20240219 | 122900 | 17190556200 | 32200 | 32200 | 32250 | 32200 | 284 |
| 378 | 20240219 | 122800 | 17181406450 | 32200 | 32200 | 32250 | 32200 | 649 |
| 379 | 20240219 | 122700 | 17160508350 | 32250 | 32150 | 32250 | 32150 | 635 |
| 380 | 20240219 | 122600 | 17140059900 | 32200 | 32150 | 32200 | 32150 | 198 |
| 381 | 20240219 | 122500 | 17133688450 | 32200 | 32200 | 32200 | 32150 | 389 |
| 382 | 20240219 | 122400 | 17121181550 | 32200 | 32200 | 32200 | 32150 | 1341 |
| 383 | 20240219 | 122300 | 17078001650 | 32200 | 32200 | 32250 | 32200 | 356 |
| 384 | 20240219 | 122200 | 17066535600 | 32250 | 32200 | 32250 | 32200 | 106 |
| 385 | 20240219 | 122100 | 17063122000 | 32200 | 32200 | 32250 | 32200 | 680 |
| 386 | 20240219 | 122000 | 17041221800 | 32250 | 32200 | 32250 | 32200 | 120 |
| 387 | 20240219 | 121900 | 17037355750 | 32200 | 32200 | 32250 | 32200 | 289 |
| 388 | 20240219 | 121800 | 17028042900 | 32200 | 32200 | 32250 | 32200 | 447 |
| 389 | 20240219 | 121700 | 17013642650 | 32250 | 32200 | 32250 | 32200 | 74 |
| 390 | 20240219 | 121600 | 17011258800 | 32250 | 32200 | 32250 | 32200 | 450 |
| 391 | 20240219 | 121500 | 16996765400 | 32200 | 32250 | 32250 | 32200 | 379 |
| 392 | 20240219 | 121400 | 16984557750 | 32250 | 32250 | 32250 | 32200 | 882 |
| 393 | 20240219 | 121300 | 16956128200 | 32250 | 32200 | 32250 | 32200 | 128 |
| 394 | 20240219 | 121200 | 16952006050 | 32200 | 32250 | 32250 | 32200 | 306 |
| 395 | 20240219 | 121100 | 16942152650 | 32200 | 32200 | 32250 | 32200 | 373 |
| 396 | 20240219 | 121000 | 16930129000 | 32300 | 32250 | 32300 | 32200 | 235 |
| 397 | 20240219 | 120900 | 16922549300 | 32250 | 32300 | 32300 | 32200 | 1386 |
| 398 | 20240219 | 120800 | 16877845700 | 32250 | 32250 | 32300 | 32250 | 115 |
| 399 | 20240219 | 120700 | 16874136600 | 32300 | 32300 | 32300 | 32250 | 433 |
| 400 | 20240219 | 120600 | 16860168600 | 32250 | 32250 | 32300 | 32250 | 149 |
| 401 | 20240219 | 120500 | 16855359500 | 32300 | 32250 | 32300 | 32250 | 808 |
| 402 | 20240219 | 120400 | 16829299650 | 32250 | 32300 | 32300 | 32250 | 191 |
| 403 | 20240219 | 120300 | 16823138100 | 32300 | 32300 | 32300 | 32250 | 306 |
| 404 | 20240219 | 120200 | 16813258650 | 32250 | 32250 | 32300 | 32200 | 609 |
| 405 | 20240219 | 120100 | 16793598100 | 32250 | 32300 | 32300 | 32250 | 579 |
| 406 | 20240219 | 120000 | 16774908400 | 32300 | 32300 | 32350 | 32300 | 204 |
| 407 | 20240219 | 115900 | 16768316900 | 32300 | 32300 | 32350 | 32250 | 170 |
| 408 | 20240219 | 115800 | 16762826150 | 32250 | 32350 | 32350 | 32250 | 1165 |
| 409 | 20240219 | 115700 | 16725200400 | 32300 | 32300 | 32350 | 32300 | 430 |
| 410 | 20240219 | 115600 | 16711299300 | 32250 | 32300 | 32350 | 32250 | 605 |
| 411 | 20240219 | 115500 | 16691761500 | 32250 | 32300 | 32350 | 32250 | 840 |
| 412 | 20240219 | 115400 | 16664652500 | 32300 | 32350 | 32350 | 32250 | 760 |
| 413 | 20240219 | 115300 | 16640100950 | 32350 | 32350 | 32350 | 32300 | 867 |
| 414 | 20240219 | 115200 | 16612088650 | 32300 | 32300 | 32350 | 32300 | 285 |
| 415 | 20240219 | 115100 | 16602880000 | 32300 | 32350 | 32350 | 32300 | 638 |
| 416 | 20240219 | 115000 | 16582267900 | 32300 | 32300 | 32350 | 32250 | 486 |
| 417 | 20240219 | 114900 | 16566566350 | 32250 | 32300 | 32300 | 32250 | 117 |
| 418 | 20240219 | 114800 | 16562787900 | 32250 | 32300 | 32300 | 32250 | 540 |
| 419 | 20240219 | 114700 | 16545360700 | 32250 | 32300 | 32300 | 32250 | 49 |
| 420 | 20240219 | 114600 | 16543779100 | 32300 | 32300 | 32300 | 32250 | 851 |
| 421 | 20240219 | 114500 | 16516302050 | 32250 | 32250 | 32300 | 32250 | 159 |
| 422 | 20240219 | 114400 | 16511171050 | 32250 | 32300 | 32300 | 32250 | 444 |
| 423 | 20240219 | 114300 | 16496843650 | 32250 | 32250 | 32300 | 32250 | 342 |
| 424 | 20240219 | 114200 | 16485809850 | 32250 | 32250 | 32300 | 32250 | 295 |
| 425 | 20240219 | 114100 | 16476296050 | 32300 | 32250 | 32300 | 32200 | 2354 |
| 426 | 20240219 | 114000 | 16400382400 | 32200 | 32250 | 32300 | 32200 | 894 |
| 427 | 20240219 | 113900 | 16371551450 | 32250 | 32250 | 32300 | 32250 | 228 |
| 428 | 20240219 | 113800 | 16364198100 | 32300 | 32250 | 32300 | 32250 | 659 |
| 429 | 20240219 | 113700 | 16342913950 | 32250 | 32250 | 32300 | 32250 | 260 |
| 430 | 20240219 | 113600 | 16334526200 | 32250 | 32300 | 32300 | 32250 | 326 |
| 431 | 20240219 | 113500 | 16324009500 | 32300 | 32250 | 32300 | 32200 | 857 |
| 432 | 20240219 | 113400 | 16296368150 | 32200 | 32200 | 32250 | 32200 | 390 |
| 433 | 20240219 | 113300 | 16283809650 | 32200 | 32250 | 32250 | 32200 | 178 |
| 434 | 20240219 | 113200 | 16278072650 | 32200 | 32200 | 32250 | 32200 | 238 |
| 435 | 20240219 | 113100 | 16270405400 | 32200 | 32200 | 32250 | 32200 | 249 |
| 436 | 20240219 | 113000 | 16262386450 | 32200 | 32200 | 32250 | 32200 | 1099 |
| 437 | 20240219 | 112900 | 16226993300 | 32250 | 32200 | 32250 | 32200 | 1224 |
| 438 | 20240219 | 112800 | 16187528650 | 32250 | 32200 | 32250 | 32200 | 683 |
| 439 | 20240219 | 112700 | 16165511150 | 32200 | 32200 | 32250 | 32200 | 136 |
| 440 | 20240219 | 112600 | 16161131500 | 32200 | 32150 | 32200 | 32150 | 364 |
| 441 | 20240219 | 112500 | 16149414600 | 32150 | 32150 | 32200 | 32150 | 362 |
| 442 | 20240219 | 112400 | 16137765250 | 32200 | 32150 | 32200 | 32150 | 205 |
| 443 | 20240219 | 112300 | 16131172550 | 32150 | 32150 | 32200 | 32150 | 370 |
| 444 | 20240219 | 112200 | 16119263350 | 32150 | 32150 | 32200 | 32100 | 307 |
| 445 | 20240219 | 112100 | 16109401050 | 32100 | 32100 | 32150 | 32100 | 369 |
| 446 | 20240219 | 112000 | 16097544850 | 32150 | 32100 | 32150 | 32100 | 382 |
| 447 | 20240219 | 111900 | 16085274200 | 32100 | 32100 | 32150 | 32100 | 495 |
| 448 | 20240219 | 111800 | 16069364000 | 32100 | 32100 | 32150 | 32100 | 382 |
| 449 | 20240219 | 111700 | 16057101450 | 32150 | 32100 | 32150 | 32100 | 174 |
| 450 | 20240219 | 111600 | 16051507650 | 32100 | 32150 | 32150 | 32100 | 486 |
| 451 | 20240219 | 111500 | 16035896600 | 32150 | 32100 | 32150 | 32100 | 238 |
| 452 | 20240219 | 111400 | 16028253150 | 32150 | 32150 | 32150 | 32100 | 219 |
| 453 | 20240219 | 111300 | 16021222750 | 32150 | 32150 | 32150 | 32100 | 527 |
| 454 | 20240219 | 111200 | 16004302550 | 32100 | 32100 | 32150 | 32100 | 448 |
| 455 | 20240219 | 111100 | 15989907550 | 32100 | 32100 | 32150 | 32100 | 601 |
| 456 | 20240219 | 111000 | 15970615150 | 32100 | 32150 | 32150 | 32100 | 445 |
| 457 | 20240219 | 110900 | 15956311250 | 32100 | 32150 | 32200 | 32100 | 1034 |
| 458 | 20240219 | 110800 | 15923086750 | 32100 | 32100 | 32100 | 32100 | 212 |
| 459 | 20240219 | 110700 | 15916281550 | 32150 | 32100 | 32200 | 32100 | 2041 |
| 460 | 20240219 | 110600 | 15850686200 | 32150 | 32200 | 32200 | 32150 | 795 |
| 461 | 20240219 | 110500 | 15825111350 | 32200 | 32300 | 32300 | 32200 | 546 |
| 462 | 20240219 | 110400 | 15807506000 | 32250 | 32300 | 32300 | 32250 | 274 |
| 463 | 20240219 | 110300 | 15798669150 | 32250 | 32350 | 32350 | 32250 | 886 |
| 464 | 20240219 | 110200 | 15770051700 | 32350 | 32300 | 32400 | 32300 | 1501 |
| 465 | 20240219 | 110100 | 15721504900 | 32300 | 32350 | 32350 | 32300 | 313 |
| 466 | 20240219 | 110000 | 15711391600 | 32350 | 32350 | 32400 | 32300 | 484 |
| 467 | 20240219 | 105900 | 15695734150 | 32350 | 32350 | 32400 | 32350 | 509 |
| 468 | 20240219 | 105800 | 15679255750 | 32350 | 32300 | 32350 | 32250 | 865 |
| 469 | 20240219 | 105700 | 15651294600 | 32300 | 32250 | 32350 | 32200 | 1821 |
| 470 | 20240219 | 105600 | 15592510300 | 32250 | 32250 | 32250 | 32200 | 277 |
| 471 | 20240219 | 105500 | 15583581450 | 32250 | 32200 | 32250 | 32200 | 532 |
| 472 | 20240219 | 105400 | 15566435450 | 32250 | 32150 | 32250 | 32150 | 1989 |
| 473 | 20240219 | 105300 | 15502438350 | 32150 | 32100 | 32150 | 32100 | 505 |
| 474 | 20240219 | 105200 | 15486208750 | 32150 | 32150 | 32150 | 32100 | 338 |
| 475 | 20240219 | 105100 | 15475352750 | 32100 | 32150 | 32200 | 32100 | 971 |
| 476 | 20240219 | 105000 | 15444159700 | 32150 | 32200 | 32200 | 32100 | 1512 |
| 477 | 20240219 | 104900 | 15395537250 | 32200 | 32200 | 32200 | 32150 | 451 |
| 478 | 20240219 | 104800 | 15381025250 | 32200 | 32150 | 32200 | 32150 | 298 |
| 479 | 20240219 | 104700 | 15371439400 | 32200 | 32150 | 32200 | 32150 | 628 |
| 480 | 20240219 | 104600 | 15351243300 | 32150 | 32200 | 32200 | 32150 | 110 |
| 481 | 20240219 | 104500 | 15347703300 | 32200 | 32100 | 32200 | 32100 | 783 |
| 482 | 20240219 | 104400 | 15322538450 | 32150 | 32050 | 32150 | 32050 | 633 |
| 483 | 20240219 | 104300 | 15302239800 | 32050 | 32200 | 32200 | 32050 | 651 |
| 484 | 20240219 | 104200 | 15281344050 | 32200 | 32050 | 32200 | 32050 | 803 |
| 485 | 20240219 | 104100 | 15255557450 | 32050 | 32100 | 32150 | 32050 | 1555 |
| 486 | 20240219 | 104000 | 15205691900 | 32150 | 32150 | 32200 | 32100 | 2375 |
| 487 | 20240219 | 103900 | 15129354150 | 32150 | 32150 | 32200 | 32100 | 1196 |
| 488 | 20240219 | 103800 | 15090875550 | 32100 | 32050 | 32100 | 32000 | 1359 |
| 489 | 20240219 | 103700 | 15047343350 | 32050 | 32100 | 32100 | 32050 | 1248 |
| 490 | 20240219 | 103600 | 15007331050 | 32100 | 32100 | 32150 | 32050 | 533 |
| 491 | 20240219 | 103500 | 14990218150 | 32100 | 32100 | 32150 | 32100 | 1392 |
| 492 | 20240219 | 103400 | 14945521950 | 32100 | 32100 | 32150 | 31900 | 12171 |
| 493 | 20240219 | 103300 | 14556229900 | 32100 | 32150 | 32150 | 32100 | 3926 |
| 494 | 20240219 | 103200 | 14430080150 | 32150 | 32200 | 32250 | 32150 | 1493 |
| 495 | 20240219 | 103100 | 14382008700 | 32200 | 32250 | 32300 | 32200 | 2101 |
| 496 | 20240219 | 103000 | 14314348250 | 32200 | 32250 | 32350 | 32200 | 3964 |
| 497 | 20240219 | 102900 | 14186512700 | 32200 | 32350 | 32350 | 32200 | 3037 |
| 498 | 20240219 | 102800 | 14088523050 | 32300 | 32400 | 32400 | 32300 | 10263 |
| 499 | 20240219 | 102700 | 13756288750 | 32400 | 32400 | 32450 | 32400 | 898 |
| 500 | 20240219 | 102600 | 13727189600 | 32450 | 32450 | 32450 | 32400 | 481 |
| 501 | 20240219 | 102500 | 13711596150 | 32400 | 32450 | 32450 | 32400 | 380 |
| 502 | 20240219 | 102400 | 13699268550 | 32450 | 32400 | 32450 | 32350 | 1745 |
| 503 | 20240219 | 102300 | 13642734750 | 32350 | 32350 | 32400 | 32350 | 429 |
| 504 | 20240219 | 102200 | 13628856350 | 32400 | 32350 | 32400 | 32350 | 220 |
| 505 | 20240219 | 102100 | 13621737600 | 32350 | 32350 | 32400 | 32350 | 688 |
| 506 | 20240219 | 102000 | 13599478300 | 32350 | 32350 | 32400 | 32350 | 366 |
| 507 | 20240219 | 101900 | 13587633550 | 32350 | 32400 | 32450 | 32350 | 2382 |
| 508 | 20240219 | 101800 | 13510457100 | 32400 | 32450 | 32450 | 32400 | 1697 |
| 509 | 20240219 | 101700 | 13455390450 | 32500 | 32450 | 32500 | 32450 | 889 |
| 510 | 20240219 | 101600 | 13426523300 | 32500 | 32500 | 32550 | 32450 | 3487 |
| 511 | 20240219 | 101500 | 13313252250 | 32450 | 32450 | 32550 | 32450 | 3546 |
| 512 | 20240219 | 101400 | 13198000850 | 32500 | 32450 | 32500 | 32400 | 1613 |
| 513 | 20240219 | 101300 | 13145670100 | 32400 | 32400 | 32450 | 32400 | 402 |
| 514 | 20240219 | 101200 | 13132644150 | 32400 | 32400 | 32450 | 32400 | 1128 |
| 515 | 20240219 | 101100 | 13096088000 | 32450 | 32350 | 32450 | 32350 | 2264 |
| 516 | 20240219 | 101000 | 13022771400 | 32400 | 32400 | 32400 | 32350 | 737 |
| 517 | 20240219 | 100900 | 12998917150 | 32400 | 32350 | 32400 | 32350 | 497 |
| 518 | 20240219 | 100800 | 12982828700 | 32400 | 32400 | 32450 | 32400 | 2716 |
| 519 | 20240219 | 100700 | 12894830150 | 32400 | 32400 | 32450 | 32400 | 767 |
| 520 | 20240219 | 100600 | 12869976600 | 32400 | 32450 | 32450 | 32400 | 668 |
| 521 | 20240219 | 100500 | 12848317500 | 32400 | 32400 | 32450 | 32350 | 1687 |
| 522 | 20240219 | 100400 | 12793662650 | 32400 | 32500 | 32500 | 32400 | 5029 |
| 523 | 20240219 | 100300 | 12630616500 | 32500 | 32500 | 32550 | 32450 | 2480 |
| 524 | 20240219 | 100200 | 12550031200 | 32550 | 32600 | 32600 | 32500 | 435 |
| 525 | 20240219 | 100100 | 12535865200 | 32600 | 32550 | 32650 | 32550 | 598 |
| 526 | 20240219 | 100000 | 12516363700 | 32550 | 32500 | 32600 | 32400 | 1444 |
| 527 | 20240219 | 095900 | 12469449350 | 32550 | 32650 | 32700 | 32550 | 1911 |
| 528 | 20240219 | 095800 | 12407083550 | 32650 | 32650 | 32700 | 32600 | 2006 |
| 529 | 20240219 | 095700 | 12341606150 | 32650 | 32550 | 32650 | 32550 | 2719 |
| 530 | 20240219 | 095600 | 12252911200 | 32550 | 32500 | 32650 | 32500 | 2657 |
| 531 | 20240219 | 095500 | 12166394650 | 32550 | 32500 | 32550 | 32450 | 1931 |
| 532 | 20240219 | 095400 | 12103587750 | 32500 | 32450 | 32500 | 32400 | 1540 |
| 533 | 20240219 | 095300 | 12053565850 | 32400 | 32400 | 32500 | 32400 | 2941 |
| 534 | 20240219 | 095200 | 11958162300 | 32400 | 32450 | 32450 | 32400 | 2462 |
| 535 | 20240219 | 095100 | 11878344200 | 32400 | 32400 | 32400 | 32200 | 6809 |
| 536 | 20240219 | 095000 | 11658635150 | 32350 | 32350 | 32450 | 32250 | 1471 |
| 537 | 20240219 | 094900 | 11611056750 | 32500 | 32550 | 32650 | 32150 | 8722 |
| 538 | 20240219 | 094800 | 11328969400 | 32600 | 32650 | 32650 | 32500 | 3227 |
| 539 | 20240219 | 094700 | 11223871700 | 32700 | 32700 | 32800 | 32600 | 2461 |
| 540 | 20240219 | 094600 | 11143377150 | 32700 | 32750 | 32800 | 32700 | 2472 |
| 541 | 20240219 | 094500 | 11062396400 | 32750 | 32700 | 32800 | 32700 | 3821 |
| 542 | 20240219 | 094400 | 10937178650 | 32700 | 32750 | 32800 | 32700 | 3985 |
| 543 | 20240219 | 094300 | 10806689350 | 32750 | 32650 | 32800 | 32650 | 3009 |
| 544 | 20240219 | 094200 | 10708160600 | 32700 | 32700 | 32800 | 32650 | 5472 |
| 545 | 20240219 | 094100 | 10529062850 | 32750 | 32650 | 32800 | 32650 | 3133 |
| 546 | 20240219 | 094000 | 10426463050 | 32650 | 32750 | 32850 | 32650 | 8070 |
| 547 | 20240219 | 093900 | 10161801450 | 32750 | 32650 | 32850 | 32600 | 22104 |
| 548 | 20240219 | 093800 | 9437960250 | 32600 | 32550 | 32650 | 32500 | 8744 |
| 549 | 20240219 | 093700 | 9152996700 | 32550 | 32550 | 32550 | 32450 | 1957 |
| 550 | 20240219 | 093600 | 9089349400 | 32550 | 32500 | 32600 | 32450 | 5394 |
| 551 | 20240219 | 093500 | 8913854600 | 32450 | 32450 | 32500 | 32350 | 2875 |
| 552 | 20240219 | 093400 | 8820579150 | 32450 | 32450 | 32550 | 32350 | 6058 |
| 553 | 20240219 | 093300 | 8623848700 | 32350 | 32500 | 32550 | 32300 | 11912 |
| 554 | 20240219 | 093200 | 8237434500 | 32550 | 32450 | 32600 | 32450 | 10139 |
| 555 | 20240219 | 093100 | 7907889900 | 32450 | 32400 | 32500 | 32350 | 10229 |
| 556 | 20240219 | 093000 | 7576162450 | 32400 | 32400 | 32450 | 32400 | 5620 |
| 557 | 20240219 | 092900 | 7394045750 | 32400 | 32350 | 32400 | 32300 | 3931 |
| 558 | 20240219 | 092800 | 7266847900 | 32300 | 32350 | 32350 | 32300 | 2392 |
| 559 | 20240219 | 092700 | 7189471750 | 32350 | 32300 | 32350 | 32100 | 4679 |
| 560 | 20240219 | 092600 | 7038551800 | 32300 | 32150 | 32300 | 32150 | 4088 |
| 561 | 20240219 | 092500 | 6906953100 | 32200 | 32200 | 32200 | 32150 | 1587 |
| 562 | 20240219 | 092400 | 6855890800 | 32200 | 32250 | 32250 | 32150 | 1424 |
| 563 | 20240219 | 092300 | 6810045100 | 32150 | 32350 | 32350 | 32150 | 4557 |
| 564 | 20240219 | 092200 | 6663023550 | 32350 | 32250 | 32400 | 32250 | 6804 |
| 565 | 20240219 | 092100 | 6442919600 | 32250 | 32250 | 32250 | 32200 | 3942 |
| 566 | 20240219 | 092000 | 6315790950 | 32250 | 32150 | 32300 | 32100 | 5154 |
| 567 | 20240219 | 091900 | 6149740850 | 32100 | 32100 | 32200 | 32000 | 4623 |
| 568 | 20240219 | 091800 | 6001018950 | 32000 | 32100 | 32200 | 32000 | 5867 |
| 569 | 20240219 | 091700 | 5812610450 | 32100 | 32100 | 32150 | 32050 | 2580 |
| 570 | 20240219 | 091600 | 5729799200 | 32000 | 31950 | 32100 | 31950 | 9500 |
| 571 | 20240219 | 091500 | 5425509300 | 32000 | 31900 | 32050 | 31850 | 6577 |
| 572 | 20240219 | 091400 | 5215211650 | 31950 | 32050 | 32050 | 31900 | 6976 |
| 573 | 20240219 | 091300 | 4992094100 | 32050 | 31950 | 32100 | 31900 | 10436 |
| 574 | 20240219 | 091200 | 4658196850 | 31950 | 31700 | 31950 | 31700 | 8045 |
| 575 | 20240219 | 091100 | 4401642150 | 31700 | 31750 | 31850 | 31650 | 7787 |
| 576 | 20240219 | 091000 | 4154325100 | 31750 | 31850 | 31900 | 31750 | 9231 |
| 577 | 20240219 | 090900 | 3860414200 | 31800 | 31700 | 31850 | 31650 | 11539 |
| 578 | 20240219 | 090800 | 3494051350 | 31700 | 31800 | 31850 | 31700 | 6848 |
| 579 | 20240219 | 090700 | 3276395950 | 31850 | 31800 | 31900 | 31800 | 8643 |
| 580 | 20240219 | 090600 | 3001144000 | 31750 | 31550 | 31800 | 31500 | 22380 |
| 581 | 20240219 | 090500 | 2292153000 | 31500 | 31350 | 31600 | 31350 | 7171 |
| 582 | 20240219 | 090400 | 2066346900 | 31400 | 31400 | 31500 | 31300 | 12415 |
| 583 | 20240219 | 090300 | 1676763700 | 31350 | 31400 | 31600 | 31300 | 13704 |
| 584 | 20240219 | 090200 | 1245929200 | 31400 | 31300 | 31450 | 31200 | 15080 |
| 585 | 20240219 | 090100 | 773583950 | 31350 | 30800 | 31450 | 30800 | 18021 |
| 586 | 20240219 | 090000 | 211189400 | 30800 | 30700 | 30900 | 30650 | 6779 |