31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 10230 |
| 3 | 20240219 | 183300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20240219 | 183200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20240219 | 183100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20240219 | 183000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20240219 | 182900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20240219 | 182800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20240219 | 182700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20240219 | 182600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20240219 | 182500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20240219 | 182400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20240219 | 182300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20240219 | 182200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20240219 | 182100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20240219 | 182000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20240219 | 181900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20240219 | 181800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20240219 | 181700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20240219 | 181600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20240219 | 181500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20240219 | 181400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20240219 | 181300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20240219 | 181200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20240219 | 181100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20240219 | 181000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20240219 | 180900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20240219 | 180800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20240219 | 180700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20240219 | 180600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20240219 | 180500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20240219 | 180400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 10230 |
| 33 | 20240219 | 180300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20240219 | 180200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20240219 | 180100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20240219 | 180000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20240219 | 175900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20240219 | 175800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20240219 | 175700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20240219 | 175600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20240219 | 175500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20240219 | 175400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20240219 | 175300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20240219 | 175200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20240219 | 175100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20240219 | 175000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20240219 | 174900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20240219 | 174800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20240219 | 174700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20240219 | 174600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20240219 | 174500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20240219 | 174400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20240219 | 174300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20240219 | 174200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20240219 | 174100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20240219 | 174000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20240219 | 173900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20240219 | 173800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20240219 | 173700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20240219 | 173600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20240219 | 173500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20240219 | 173400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 10230 |
| 63 | 20240219 | 173300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20240219 | 173200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20240219 | 173100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20240219 | 173000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20240219 | 172900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20240219 | 172800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20240219 | 172700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20240219 | 172600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20240219 | 172500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20240219 | 172400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20240219 | 172300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20240219 | 172200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20240219 | 172100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20240219 | 172000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20240219 | 171900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20240219 | 171800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20240219 | 171700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20240219 | 171600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20240219 | 171500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20240219 | 171400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20240219 | 171300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20240219 | 171200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20240219 | 171100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20240219 | 171000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20240219 | 170900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20240219 | 170800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20240219 | 170700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20240219 | 170600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20240219 | 170500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20240219 | 170400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 10230 |
| 93 | 20240219 | 170300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20240219 | 170200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20240219 | 170100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20240219 | 170000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20240219 | 165900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20240219 | 165800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20240219 | 165700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20240219 | 165600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20240219 | 165500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20240219 | 165400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20240219 | 165300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20240219 | 165200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20240219 | 165100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20240219 | 165000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20240219 | 164900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20240219 | 164800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20240219 | 164700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20240219 | 164600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20240219 | 164500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20240219 | 164400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20240219 | 164300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20240219 | 164200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20240219 | 164100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20240219 | 164000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20240219 | 163900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20240219 | 163800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20240219 | 163700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20240219 | 163600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20240219 | 163500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20240219 | 163400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 10230 |
| 123 | 20240219 | 163300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20240219 | 163200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20240219 | 163100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20240219 | 163000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20240219 | 162900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20240219 | 162800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20240219 | 162700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20240219 | 162600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20240219 | 162500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20240219 | 162400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20240219 | 162300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20240219 | 162200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20240219 | 162100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20240219 | 162000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20240219 | 161900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20240219 | 161800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20240219 | 161700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20240219 | 161600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20240219 | 161500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20240219 | 161400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20240219 | 161300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20240219 | 161200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20240219 | 161100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20240219 | 161000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20240219 | 160900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20240219 | 160800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20240219 | 160700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20240219 | 160600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20240219 | 160500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20240219 | 160400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 10230 |
| 153 | 20240219 | 160300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20240219 | 160200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20240219 | 160100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20240219 | 160000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20240219 | 155900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20240219 | 155800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20240219 | 155700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20240219 | 155600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20240219 | 155500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20240219 | 155400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20240219 | 155300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20240219 | 155200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20240219 | 155100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20240219 | 155000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20240219 | 154900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20240219 | 154800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20240219 | 154700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20240219 | 154600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20240219 | 154500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20240219 | 154400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20240219 | 154300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20240219 | 154200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20240219 | 154100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20240219 | 154000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20240219 | 153900 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20240219 | 153800 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20240219 | 153700 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20240219 | 153600 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20240219 | 153500 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20240219 | 153400 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 10230 |
| 183 | 20240219 | 153300 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20240219 | 153200 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20240219 | 153100 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20240219 | 153000 | 11952673050 | 35300 | 35300 | 35300 | 35300 | 10230 |
| 187 | 20240219 | 152900 | 11591554050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20240219 | 152800 | 11591554050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20240219 | 152700 | 11591554050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20240219 | 152600 | 11591554050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20240219 | 152500 | 11591554050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20240219 | 152400 | 11591554050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20240219 | 152300 | 11591554050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20240219 | 152200 | 11591554050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20240219 | 152100 | 11591554050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20240219 | 152000 | 11591554050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20240219 | 151900 | 11591554050 | 35150 | 35150 | 35200 | 35150 | 85 |
| 198 | 20240219 | 151800 | 11588564250 | 35200 | 35250 | 35250 | 35150 | 887 |
| 199 | 20240219 | 151700 | 11557328350 | 35250 | 35250 | 35250 | 35200 | 559 |
| 200 | 20240219 | 151600 | 11537627450 | 35250 | 35200 | 35250 | 35150 | 1027 |
| 201 | 20240219 | 151500 | 11501470050 | 35250 | 35200 | 35250 | 35050 | 2272 |
| 202 | 20240219 | 151400 | 11421556500 | 35250 | 35250 | 35300 | 35200 | 978 |
| 203 | 20240219 | 151300 | 11387079050 | 35300 | 35250 | 35450 | 34750 | 11969 |
| 204 | 20240219 | 151200 | 10967659050 | 35250 | 35400 | 35450 | 35000 | 9006 |
| 205 | 20240219 | 151100 | 10650761450 | 35450 | 35450 | 35450 | 35400 | 910 |
| 206 | 20240219 | 151000 | 10618510650 | 35450 | 35400 | 35450 | 35350 | 1049 |
| 207 | 20240219 | 150900 | 10581361450 | 35400 | 35450 | 35450 | 35350 | 984 |
| 208 | 20240219 | 150800 | 10546482600 | 35450 | 35350 | 35450 | 35350 | 958 |
| 209 | 20240219 | 150700 | 10512542550 | 35400 | 35450 | 35500 | 35300 | 1642 |
| 210 | 20240219 | 150600 | 10454375050 | 35450 | 35450 | 35500 | 35400 | 2485 |
| 211 | 20240219 | 150500 | 10366263100 | 35450 | 35450 | 35450 | 35400 | 919 |
| 212 | 20240219 | 150400 | 10333688600 | 35450 | 35450 | 35450 | 35400 | 1036 |
| 213 | 20240219 | 150300 | 10296963500 | 35450 | 35450 | 35450 | 35400 | 992 |
| 214 | 20240219 | 150200 | 10261800350 | 35400 | 35450 | 35450 | 35400 | 591 |
| 215 | 20240219 | 150100 | 10240850850 | 35450 | 35400 | 35450 | 35400 | 1061 |
| 216 | 20240219 | 150000 | 10203256650 | 35400 | 35350 | 35400 | 35350 | 1129 |
| 217 | 20240219 | 145900 | 10163295850 | 35350 | 35350 | 35400 | 35300 | 982 |
| 218 | 20240219 | 145800 | 10128540850 | 35400 | 35350 | 35400 | 35300 | 2017 |
| 219 | 20240219 | 145700 | 10057218200 | 35400 | 35400 | 35400 | 35350 | 1627 |
| 220 | 20240219 | 145600 | 9999629550 | 35400 | 35400 | 35400 | 35300 | 640 |
| 221 | 20240219 | 145500 | 9976981200 | 35400 | 35350 | 35400 | 35300 | 1658 |
| 222 | 20240219 | 145400 | 9918368550 | 35350 | 35350 | 35350 | 35300 | 648 |
| 223 | 20240219 | 145300 | 9895466200 | 35350 | 35350 | 35350 | 35300 | 1129 |
| 224 | 20240219 | 145200 | 9855561050 | 35350 | 35400 | 35400 | 35300 | 490 |
| 225 | 20240219 | 145100 | 9838238950 | 35400 | 35400 | 35400 | 35300 | 177 |
| 226 | 20240219 | 145000 | 9831983050 | 35400 | 35350 | 35400 | 35300 | 1027 |
| 227 | 20240219 | 144900 | 9795670400 | 35400 | 35400 | 35450 | 35300 | 620 |
| 228 | 20240219 | 144800 | 9773723650 | 35450 | 35350 | 35450 | 35300 | 3090 |
| 229 | 20240219 | 144700 | 9664375350 | 35300 | 35350 | 35350 | 35300 | 518 |
| 230 | 20240219 | 144600 | 9646080350 | 35350 | 35300 | 35350 | 35300 | 398 |
| 231 | 20240219 | 144500 | 9632019850 | 35350 | 35300 | 35350 | 35300 | 884 |
| 232 | 20240219 | 144400 | 9600782500 | 35350 | 35350 | 35350 | 35300 | 560 |
| 233 | 20240219 | 144300 | 9580999900 | 35350 | 35300 | 35350 | 35300 | 567 |
| 234 | 20240219 | 144200 | 9560965800 | 35300 | 35350 | 35350 | 35300 | 435 |
| 235 | 20240219 | 144100 | 9545604100 | 35350 | 35350 | 35350 | 35300 | 468 |
| 236 | 20240219 | 144000 | 9529069100 | 35350 | 35350 | 35350 | 35300 | 545 |
| 237 | 20240219 | 143900 | 9509813150 | 35300 | 35350 | 35350 | 35300 | 520 |
| 238 | 20240219 | 143800 | 9491441950 | 35300 | 35300 | 35350 | 35300 | 1200 |
| 239 | 20240219 | 143700 | 9449070250 | 35350 | 35300 | 35350 | 35300 | 322 |
| 240 | 20240219 | 143600 | 9437696550 | 35300 | 35350 | 35350 | 35300 | 467 |
| 241 | 20240219 | 143500 | 9421198700 | 35300 | 35300 | 35400 | 35300 | 590 |
| 242 | 20240219 | 143400 | 9400345650 | 35350 | 35350 | 35400 | 35300 | 782 |
| 243 | 20240219 | 143300 | 9372702550 | 35350 | 35350 | 35400 | 35300 | 431 |
| 244 | 20240219 | 143200 | 9357469350 | 35400 | 35350 | 35400 | 35300 | 503 |
| 245 | 20240219 | 143100 | 9339682100 | 35400 | 35350 | 35400 | 35300 | 529 |
| 246 | 20240219 | 143000 | 9320983000 | 35400 | 35350 | 35400 | 35300 | 756 |
| 247 | 20240219 | 142900 | 9294259600 | 35400 | 35400 | 35400 | 35350 | 806 |
| 248 | 20240219 | 142800 | 9265740950 | 35400 | 35450 | 35450 | 35350 | 371 |
| 249 | 20240219 | 142700 | 9252597050 | 35450 | 35450 | 35500 | 35400 | 2623 |
| 250 | 20240219 | 142600 | 9159722300 | 35500 | 35450 | 35500 | 35400 | 754 |
| 251 | 20240219 | 142500 | 9132995550 | 35500 | 35450 | 35500 | 35400 | 631 |
| 252 | 20240219 | 142400 | 9110626850 | 35500 | 35450 | 35500 | 35400 | 470 |
| 253 | 20240219 | 142300 | 9093958400 | 35450 | 35400 | 35500 | 35400 | 775 |
| 254 | 20240219 | 142200 | 9066484800 | 35500 | 35450 | 35500 | 35400 | 1555 |
| 255 | 20240219 | 142100 | 9011354300 | 35500 | 35500 | 35550 | 35450 | 557 |
| 256 | 20240219 | 142000 | 8991584700 | 35450 | 35500 | 35550 | 35450 | 406 |
| 257 | 20240219 | 141900 | 8977176700 | 35550 | 35500 | 35550 | 35450 | 785 |
| 258 | 20240219 | 141800 | 8949317850 | 35500 | 35550 | 35550 | 35450 | 661 |
| 259 | 20240219 | 141700 | 8925855100 | 35550 | 35500 | 35550 | 35450 | 2373 |
| 260 | 20240219 | 141600 | 8841547850 | 35550 | 35500 | 35550 | 35500 | 618 |
| 261 | 20240219 | 141500 | 8819591650 | 35550 | 35500 | 35550 | 35500 | 507 |
| 262 | 20240219 | 141400 | 8801579450 | 35550 | 35500 | 35550 | 35500 | 545 |
| 263 | 20240219 | 141300 | 8782216350 | 35500 | 35500 | 35550 | 35450 | 540 |
| 264 | 20240219 | 141200 | 8763041200 | 35550 | 35500 | 35550 | 35500 | 1220 |
| 265 | 20240219 | 141100 | 8719721900 | 35550 | 35550 | 35550 | 35450 | 1426 |
| 266 | 20240219 | 141000 | 8669078600 | 35550 | 35500 | 35550 | 35500 | 641 |
| 267 | 20240219 | 140900 | 8646301000 | 35550 | 35450 | 35550 | 35450 | 1115 |
| 268 | 20240219 | 140800 | 8606719500 | 35500 | 35500 | 35500 | 35450 | 566 |
| 269 | 20240219 | 140700 | 8586635850 | 35500 | 35500 | 35500 | 35450 | 211 |
| 270 | 20240219 | 140600 | 8579152850 | 35450 | 35450 | 35500 | 35450 | 457 |
| 271 | 20240219 | 140500 | 8562938000 | 35500 | 35500 | 35500 | 35450 | 479 |
| 272 | 20240219 | 140400 | 8545941550 | 35500 | 35550 | 35550 | 35450 | 575 |
| 273 | 20240219 | 140300 | 8525530200 | 35500 | 35550 | 35550 | 35450 | 762 |
| 274 | 20240219 | 140200 | 8498467650 | 35500 | 35500 | 35550 | 35500 | 221 |
| 275 | 20240219 | 140100 | 8490619150 | 35550 | 35450 | 35550 | 35450 | 284 |
| 276 | 20240219 | 140000 | 8480535350 | 35500 | 35500 | 35550 | 35450 | 642 |
| 277 | 20240219 | 135900 | 8457739750 | 35450 | 35500 | 35550 | 35450 | 799 |
| 278 | 20240219 | 135800 | 8429371050 | 35500 | 35500 | 35550 | 35450 | 1065 |
| 279 | 20240219 | 135700 | 8391589100 | 35500 | 35500 | 35550 | 35500 | 509 |
| 280 | 20240219 | 135600 | 8373507600 | 35550 | 35550 | 35550 | 35500 | 403 |
| 281 | 20240219 | 135500 | 8359188050 | 35500 | 35500 | 35550 | 35450 | 370 |
| 282 | 20240219 | 135400 | 8346049500 | 35500 | 35500 | 35600 | 35500 | 1438 |
| 283 | 20240219 | 135300 | 8294949300 | 35500 | 35500 | 35550 | 35500 | 493 |
| 284 | 20240219 | 135200 | 8277435350 | 35550 | 35550 | 35550 | 35500 | 234 |
| 285 | 20240219 | 135100 | 8269124950 | 35550 | 35550 | 35550 | 35500 | 355 |
| 286 | 20240219 | 135000 | 8256514000 | 35550 | 35550 | 35550 | 35450 | 854 |
| 287 | 20240219 | 134900 | 8226196800 | 35550 | 35500 | 35550 | 35500 | 480 |
| 288 | 20240219 | 134800 | 8209146500 | 35550 | 35500 | 35550 | 35500 | 517 |
| 289 | 20240219 | 134700 | 8190773750 | 35500 | 35600 | 35600 | 35500 | 154 |
| 290 | 20240219 | 134600 | 8185302750 | 35550 | 35550 | 35550 | 35500 | 1634 |
| 291 | 20240219 | 134500 | 8127254950 | 35550 | 35500 | 35550 | 35500 | 1143 |
| 292 | 20240219 | 134400 | 8086628000 | 35550 | 35550 | 35550 | 35500 | 456 |
| 293 | 20240219 | 134300 | 8070426750 | 35550 | 35550 | 35550 | 35500 | 355 |
| 294 | 20240219 | 134200 | 8057813000 | 35550 | 35500 | 35550 | 35500 | 489 |
| 295 | 20240219 | 134100 | 8040441850 | 35550 | 35600 | 35600 | 35500 | 637 |
| 296 | 20240219 | 134000 | 8017793250 | 35500 | 35550 | 35600 | 35500 | 1053 |
| 297 | 20240219 | 133900 | 7980363900 | 35600 | 35600 | 35600 | 35500 | 424 |
| 298 | 20240219 | 133800 | 7965283900 | 35550 | 35600 | 35600 | 35550 | 627 |
| 299 | 20240219 | 133700 | 7942983900 | 35600 | 35600 | 35600 | 35550 | 685 |
| 300 | 20240219 | 133600 | 7918627950 | 35600 | 35550 | 35600 | 35500 | 373 |
| 301 | 20240219 | 133500 | 7905360400 | 35550 | 35550 | 35600 | 35500 | 347 |
| 302 | 20240219 | 133400 | 7893020650 | 35550 | 35650 | 35650 | 35500 | 2315 |
| 303 | 20240219 | 133300 | 7810694400 | 35600 | 35600 | 35650 | 35600 | 356 |
| 304 | 20240219 | 133200 | 7798011800 | 35600 | 35650 | 35650 | 35550 | 389 |
| 305 | 20240219 | 133100 | 7784161450 | 35600 | 35650 | 35650 | 35550 | 356 |
| 306 | 20240219 | 133000 | 7771483350 | 35600 | 35700 | 35700 | 35600 | 839 |
| 307 | 20240219 | 132900 | 7741569700 | 35700 | 35700 | 35700 | 35650 | 386 |
| 308 | 20240219 | 132800 | 7727796100 | 35700 | 35700 | 35700 | 35650 | 575 |
| 309 | 20240219 | 132700 | 7707282650 | 35650 | 35700 | 35700 | 35650 | 591 |
| 310 | 20240219 | 132600 | 7686197050 | 35650 | 35700 | 35700 | 35600 | 4155 |
| 311 | 20240219 | 132500 | 7538028100 | 35700 | 35700 | 35700 | 35650 | 470 |
| 312 | 20240219 | 132400 | 7521256900 | 35700 | 35700 | 35700 | 35650 | 1135 |
| 313 | 20240219 | 132300 | 7480762500 | 35700 | 35650 | 35700 | 35600 | 2820 |
| 314 | 20240219 | 132200 | 7380237050 | 35600 | 35600 | 35650 | 35600 | 259 |
| 315 | 20240219 | 132100 | 7371011000 | 35650 | 35600 | 35650 | 35550 | 486 |
| 316 | 20240219 | 132000 | 7353709250 | 35550 | 35600 | 35650 | 35550 | 679 |
| 317 | 20240219 | 131900 | 7329539150 | 35650 | 35600 | 35650 | 35500 | 1475 |
| 318 | 20240219 | 131800 | 7277075650 | 35650 | 35650 | 35650 | 35600 | 1260 |
| 319 | 20240219 | 131700 | 7232201450 | 35650 | 35650 | 35650 | 35600 | 130 |
| 320 | 20240219 | 131600 | 7227568700 | 35650 | 35650 | 35650 | 35600 | 312 |
| 321 | 20240219 | 131500 | 7216447450 | 35650 | 35650 | 35650 | 35600 | 351 |
| 322 | 20240219 | 131400 | 7203938200 | 35600 | 35650 | 35650 | 35600 | 468 |
| 323 | 20240219 | 131300 | 7187258800 | 35650 | 35650 | 35650 | 35600 | 547 |
| 324 | 20240219 | 131200 | 7167772750 | 35650 | 35650 | 35650 | 35600 | 234 |
| 325 | 20240219 | 131100 | 7159432100 | 35650 | 35550 | 35650 | 35550 | 450 |
| 326 | 20240219 | 131000 | 7143408000 | 35600 | 35600 | 35600 | 35550 | 329 |
| 327 | 20240219 | 130900 | 7131698850 | 35600 | 35650 | 35700 | 35550 | 1610 |
| 328 | 20240219 | 130800 | 7074341750 | 35650 | 35650 | 35700 | 35600 | 499 |
| 329 | 20240219 | 130700 | 7056552700 | 35600 | 35650 | 35700 | 35600 | 231 |
| 330 | 20240219 | 130600 | 7048315100 | 35700 | 35650 | 35700 | 35600 | 1161 |
| 331 | 20240219 | 130500 | 7006927800 | 35650 | 35600 | 35650 | 35600 | 2622 |
| 332 | 20240219 | 130400 | 6913565100 | 35650 | 35600 | 35650 | 35600 | 1385 |
| 333 | 20240219 | 130300 | 6864191300 | 35600 | 35650 | 35650 | 35550 | 3004 |
| 334 | 20240219 | 130200 | 6757117550 | 35600 | 35500 | 35650 | 35500 | 7517 |
| 335 | 20240219 | 130100 | 6489791250 | 35500 | 35500 | 35500 | 35450 | 1280 |
| 336 | 20240219 | 130000 | 6444351450 | 35500 | 35450 | 35500 | 35450 | 501 |
| 337 | 20240219 | 125900 | 6426574150 | 35450 | 35500 | 35500 | 35450 | 323 |
| 338 | 20240219 | 125800 | 6415112300 | 35500 | 35500 | 35500 | 35400 | 407 |
| 339 | 20240219 | 125700 | 6400671600 | 35450 | 35500 | 35500 | 35450 | 301 |
| 340 | 20240219 | 125600 | 6389996550 | 35450 | 35450 | 35500 | 35400 | 356 |
| 341 | 20240219 | 125500 | 6377365450 | 35450 | 35500 | 35500 | 35400 | 475 |
| 342 | 20240219 | 125400 | 6360530700 | 35450 | 35450 | 35500 | 35450 | 276 |
| 343 | 20240219 | 125300 | 6350734750 | 35500 | 35550 | 35550 | 35400 | 679 |
| 344 | 20240219 | 125200 | 6326625450 | 35500 | 35450 | 35550 | 35400 | 6745 |
| 345 | 20240219 | 125100 | 6087258850 | 35400 | 35450 | 35450 | 35400 | 255 |
| 346 | 20240219 | 125000 | 6078221800 | 35450 | 35450 | 35450 | 35400 | 401 |
| 347 | 20240219 | 124900 | 6064014600 | 35450 | 35450 | 35450 | 35400 | 403 |
| 348 | 20240219 | 124800 | 6049737950 | 35450 | 35450 | 35450 | 35400 | 261 |
| 349 | 20240219 | 124700 | 6040494800 | 35450 | 35400 | 35450 | 35400 | 456 |
| 350 | 20240219 | 124600 | 6024342550 | 35400 | 35400 | 35400 | 35350 | 400 |
| 351 | 20240219 | 124500 | 6010190950 | 35400 | 35350 | 35400 | 35350 | 2383 |
| 352 | 20240219 | 124400 | 5925835100 | 35350 | 35400 | 35400 | 35300 | 1267 |
| 353 | 20240219 | 124300 | 5881073250 | 35400 | 35400 | 35400 | 35350 | 227 |
| 354 | 20240219 | 124200 | 5873042900 | 35400 | 35350 | 35400 | 35350 | 425 |
| 355 | 20240219 | 124100 | 5858005700 | 35400 | 35400 | 35400 | 35350 | 387 |
| 356 | 20240219 | 124000 | 5844313450 | 35400 | 35350 | 35400 | 35300 | 1417 |
| 357 | 20240219 | 123900 | 5794215200 | 35350 | 35300 | 35350 | 35300 | 408 |
| 358 | 20240219 | 123800 | 5779802950 | 35350 | 35350 | 35350 | 35300 | 52 |
| 359 | 20240219 | 123700 | 5777965650 | 35300 | 35300 | 35300 | 35200 | 539 |
| 360 | 20240219 | 123600 | 5758949200 | 35300 | 35300 | 35300 | 35250 | 337 |
| 361 | 20240219 | 123500 | 5747060400 | 35300 | 35300 | 35300 | 35250 | 313 |
| 362 | 20240219 | 123400 | 5736015450 | 35300 | 35300 | 35300 | 35200 | 340 |
| 363 | 20240219 | 123300 | 5724020850 | 35300 | 35300 | 35300 | 35250 | 201 |
| 364 | 20240219 | 123200 | 5716932500 | 35250 | 35300 | 35300 | 35250 | 402 |
| 365 | 20240219 | 123100 | 5702750300 | 35250 | 35300 | 35300 | 35250 | 251 |
| 366 | 20240219 | 123000 | 5693891850 | 35300 | 35250 | 35300 | 35200 | 335 |
| 367 | 20240219 | 122900 | 5682072200 | 35300 | 35250 | 35300 | 35200 | 253 |
| 368 | 20240219 | 122800 | 5673152450 | 35300 | 35300 | 35300 | 35150 | 389 |
| 369 | 20240219 | 122700 | 5659431650 | 35300 | 35300 | 35300 | 35200 | 694 |
| 370 | 20240219 | 122600 | 5634966900 | 35300 | 35250 | 35300 | 35250 | 91 |
| 371 | 20240219 | 122500 | 5631756900 | 35250 | 35300 | 35300 | 35250 | 531 |
| 372 | 20240219 | 122400 | 5613027600 | 35300 | 35200 | 35300 | 35200 | 368 |
| 373 | 20240219 | 122300 | 5600043450 | 35250 | 35250 | 35250 | 35200 | 178 |
| 374 | 20240219 | 122200 | 5593774100 | 35250 | 35250 | 35250 | 35150 | 240 |
| 375 | 20240219 | 122100 | 5585322200 | 35250 | 35300 | 35300 | 35200 | 370 |
| 376 | 20240219 | 122000 | 5572289700 | 35200 | 35300 | 35300 | 35200 | 632 |
| 377 | 20240219 | 121900 | 5550005150 | 35250 | 35200 | 35300 | 35200 | 332 |
| 378 | 20240219 | 121800 | 5538305150 | 35250 | 35250 | 35300 | 35200 | 296 |
| 379 | 20240219 | 121700 | 5527875750 | 35300 | 35200 | 35300 | 35200 | 293 |
| 380 | 20240219 | 121600 | 5517536250 | 35250 | 35250 | 35300 | 35200 | 387 |
| 381 | 20240219 | 121500 | 5503889050 | 35250 | 35250 | 35300 | 35200 | 274 |
| 382 | 20240219 | 121400 | 5494230700 | 35250 | 35250 | 35300 | 35200 | 225 |
| 383 | 20240219 | 121300 | 5486305350 | 35250 | 35200 | 35250 | 35150 | 190 |
| 384 | 20240219 | 121200 | 5479618500 | 35250 | 35300 | 35300 | 35200 | 387 |
| 385 | 20240219 | 121100 | 5465980950 | 35300 | 35200 | 35300 | 35200 | 612 |
| 386 | 20240219 | 121000 | 5444419650 | 35200 | 35200 | 35250 | 35150 | 209 |
| 387 | 20240219 | 120900 | 5437065850 | 35150 | 35250 | 35250 | 35150 | 358 |
| 388 | 20240219 | 120800 | 5424453650 | 35250 | 35200 | 35250 | 35200 | 187 |
| 389 | 20240219 | 120700 | 5417869150 | 35250 | 35250 | 35250 | 35200 | 345 |
| 390 | 20240219 | 120600 | 5405713500 | 35250 | 35250 | 35250 | 35200 | 567 |
| 391 | 20240219 | 120500 | 5385744150 | 35250 | 35250 | 35250 | 35150 | 136 |
| 392 | 20240219 | 120400 | 5380958350 | 35200 | 35300 | 35300 | 35200 | 462 |
| 393 | 20240219 | 120300 | 5364674250 | 35300 | 35300 | 35300 | 35200 | 80 |
| 394 | 20240219 | 120200 | 5361851350 | 35250 | 35200 | 35300 | 35150 | 434 |
| 395 | 20240219 | 120100 | 5346556900 | 35200 | 35200 | 35250 | 35150 | 779 |
| 396 | 20240219 | 120000 | 5319144900 | 35200 | 35150 | 35200 | 35100 | 405 |
| 397 | 20240219 | 115900 | 5304900650 | 35200 | 35200 | 35200 | 35150 | 348 |
| 398 | 20240219 | 115800 | 5292658300 | 35200 | 35150 | 35200 | 35150 | 198 |
| 399 | 20240219 | 115700 | 5285695850 | 35200 | 35300 | 35300 | 35100 | 293 |
| 400 | 20240219 | 115600 | 5275390900 | 35200 | 35200 | 35300 | 35150 | 377 |
| 401 | 20240219 | 115500 | 5262102600 | 35150 | 35200 | 35250 | 35150 | 1383 |
| 402 | 20240219 | 115400 | 5213418000 | 35250 | 35300 | 35350 | 35250 | 2089 |
| 403 | 20240219 | 115300 | 5139760850 | 35300 | 35250 | 35300 | 35250 | 404 |
| 404 | 20240219 | 115200 | 5125502200 | 35300 | 35250 | 35300 | 35250 | 465 |
| 405 | 20240219 | 115100 | 5109095350 | 35250 | 35250 | 35300 | 35200 | 497 |
| 406 | 20240219 | 115000 | 5091582250 | 35250 | 35250 | 35250 | 35150 | 302 |
| 407 | 20240219 | 114900 | 5080945700 | 35250 | 35200 | 35250 | 35100 | 407 |
| 408 | 20240219 | 114800 | 5066612000 | 35250 | 35250 | 35250 | 35200 | 100 |
| 409 | 20240219 | 114700 | 5063087550 | 35250 | 35250 | 35250 | 35150 | 294 |
| 410 | 20240219 | 114600 | 5052742600 | 35250 | 35250 | 35250 | 35150 | 399 |
| 411 | 20240219 | 114500 | 5038685700 | 35250 | 35250 | 35250 | 35200 | 259 |
| 412 | 20240219 | 114400 | 5029564000 | 35250 | 35200 | 35250 | 35200 | 220 |
| 413 | 20240219 | 114300 | 5021818550 | 35200 | 35250 | 35250 | 35200 | 368 |
| 414 | 20240219 | 114200 | 5008859700 | 35250 | 35150 | 35250 | 35100 | 643 |
| 415 | 20240219 | 114100 | 4986227050 | 35200 | 35250 | 35250 | 35200 | 360 |
| 416 | 20240219 | 114000 | 4973549650 | 35200 | 35100 | 35200 | 35100 | 505 |
| 417 | 20240219 | 113900 | 4955781550 | 35150 | 35100 | 35200 | 35100 | 405 |
| 418 | 20240219 | 113800 | 4941551300 | 35150 | 35150 | 35200 | 35150 | 324 |
| 419 | 20240219 | 113700 | 4930156300 | 35200 | 35150 | 35200 | 35150 | 275 |
| 420 | 20240219 | 113600 | 4920480500 | 35200 | 35150 | 35200 | 35150 | 453 |
| 421 | 20240219 | 113500 | 4904547900 | 35200 | 35200 | 35200 | 35150 | 314 |
| 422 | 20240219 | 113400 | 4893498050 | 35200 | 35200 | 35200 | 35150 | 322 |
| 423 | 20240219 | 113300 | 4882168150 | 35150 | 35200 | 35200 | 35150 | 211 |
| 424 | 20240219 | 113200 | 4874749400 | 35200 | 35150 | 35200 | 35100 | 245 |
| 425 | 20240219 | 113100 | 4866140850 | 35150 | 35150 | 35150 | 35050 | 241 |
| 426 | 20240219 | 113000 | 4857680300 | 35100 | 35150 | 35150 | 35100 | 409 |
| 427 | 20240219 | 112900 | 4843312000 | 35150 | 35050 | 35150 | 35050 | 299 |
| 428 | 20240219 | 112800 | 4832819000 | 35200 | 35200 | 35200 | 35050 | 232 |
| 429 | 20240219 | 112700 | 4824681550 | 35200 | 35150 | 35200 | 35100 | 539 |
| 430 | 20240219 | 112600 | 4805736150 | 35150 | 35100 | 35150 | 35050 | 353 |
| 431 | 20240219 | 112500 | 4793339550 | 35050 | 35100 | 35150 | 35050 | 450 |
| 432 | 20240219 | 112400 | 4777548350 | 35100 | 35050 | 35100 | 35000 | 424 |
| 433 | 20240219 | 112300 | 4762690400 | 35000 | 35050 | 35100 | 35000 | 335 |
| 434 | 20240219 | 112200 | 4750947350 | 35100 | 35100 | 35100 | 35000 | 455 |
| 435 | 20240219 | 112100 | 4735004700 | 35100 | 35100 | 35100 | 35050 | 320 |
| 436 | 20240219 | 112000 | 4723777850 | 35050 | 35100 | 35150 | 35050 | 384 |
| 437 | 20240219 | 111900 | 4710303050 | 35100 | 35100 | 35150 | 35050 | 371 |
| 438 | 20240219 | 111800 | 4697284600 | 35050 | 35100 | 35150 | 35050 | 206 |
| 439 | 20240219 | 111700 | 4690055800 | 35150 | 35100 | 35200 | 35100 | 470 |
| 440 | 20240219 | 111600 | 4673547250 | 35100 | 35200 | 35250 | 35050 | 945 |
| 441 | 20240219 | 111500 | 4640301450 | 35200 | 35200 | 35200 | 35100 | 282 |
| 442 | 20240219 | 111400 | 4630392300 | 35200 | 35150 | 35200 | 35100 | 412 |
| 443 | 20240219 | 111300 | 4615907650 | 35150 | 35150 | 35200 | 35150 | 159 |
| 444 | 20240219 | 111200 | 4610317850 | 35200 | 35200 | 35200 | 35100 | 634 |
| 445 | 20240219 | 111100 | 4588015950 | 35200 | 35100 | 35200 | 35100 | 199 |
| 446 | 20240219 | 111000 | 4581020450 | 35100 | 35150 | 35150 | 35050 | 371 |
| 447 | 20240219 | 110900 | 4567990050 | 35150 | 35100 | 35150 | 35050 | 776 |
| 448 | 20240219 | 110800 | 4540730600 | 35100 | 35200 | 35200 | 35050 | 287 |
| 449 | 20240219 | 110700 | 4530655800 | 35200 | 35100 | 35200 | 35100 | 1662 |
| 450 | 20240219 | 110600 | 4472293550 | 35150 | 35050 | 35150 | 35050 | 349 |
| 451 | 20240219 | 110500 | 4460039200 | 35100 | 35050 | 35150 | 35050 | 709 |
| 452 | 20240219 | 110400 | 4435159050 | 35050 | 35200 | 35200 | 35000 | 1276 |
| 453 | 20240219 | 110300 | 4390453000 | 35200 | 35200 | 35300 | 35100 | 1273 |
| 454 | 20240219 | 110200 | 4345728200 | 35300 | 35300 | 35300 | 35200 | 531 |
| 455 | 20240219 | 110100 | 4327007250 | 35250 | 35250 | 35300 | 35200 | 604 |
| 456 | 20240219 | 110000 | 4305721300 | 35250 | 35250 | 35250 | 35200 | 263 |
| 457 | 20240219 | 105900 | 4296453500 | 35200 | 35200 | 35250 | 35200 | 450 |
| 458 | 20240219 | 105800 | 4280608850 | 35150 | 35150 | 35200 | 35150 | 176 |
| 459 | 20240219 | 105700 | 4274422300 | 35150 | 35150 | 35200 | 35150 | 276 |
| 460 | 20240219 | 105600 | 4264713050 | 35200 | 35200 | 35200 | 35150 | 217 |
| 461 | 20240219 | 105500 | 4257075200 | 35150 | 35150 | 35250 | 35150 | 317 |
| 462 | 20240219 | 105400 | 4245918450 | 35150 | 35200 | 35250 | 35150 | 302 |
| 463 | 20240219 | 105300 | 4235288600 | 35200 | 35150 | 35200 | 35150 | 144 |
| 464 | 20240219 | 105200 | 4230222350 | 35150 | 35150 | 35200 | 35150 | 191 |
| 465 | 20240219 | 105100 | 4223500100 | 35150 | 35150 | 35200 | 35150 | 279 |
| 466 | 20240219 | 105000 | 4213684850 | 35150 | 35200 | 35200 | 35150 | 191 |
| 467 | 20240219 | 104900 | 4206962100 | 35150 | 35200 | 35200 | 35150 | 234 |
| 468 | 20240219 | 104800 | 4198725900 | 35200 | 35200 | 35200 | 35150 | 92 |
| 469 | 20240219 | 104700 | 4195490250 | 35150 | 35150 | 35200 | 35150 | 322 |
| 470 | 20240219 | 104600 | 4184161650 | 35150 | 35250 | 35250 | 35150 | 410 |
| 471 | 20240219 | 104500 | 4169728050 | 35200 | 35150 | 35250 | 35150 | 151 |
| 472 | 20240219 | 104400 | 4164413600 | 35150 | 35250 | 35300 | 35150 | 373 |
| 473 | 20240219 | 104300 | 4151267700 | 35250 | 35250 | 35300 | 35250 | 318 |
| 474 | 20240219 | 104200 | 4140049600 | 35200 | 35200 | 35250 | 35200 | 283 |
| 475 | 20240219 | 104100 | 4130087100 | 35250 | 35200 | 35250 | 35150 | 225 |
| 476 | 20240219 | 104000 | 4122161000 | 35250 | 35200 | 35250 | 35150 | 703 |
| 477 | 20240219 | 103900 | 4097400900 | 35150 | 35200 | 35200 | 35150 | 89 |
| 478 | 20240219 | 103800 | 4094271550 | 35150 | 35150 | 35200 | 35150 | 214 |
| 479 | 20240219 | 103700 | 4086748700 | 35150 | 35200 | 35200 | 35100 | 363 |
| 480 | 20240219 | 103600 | 4073980950 | 35150 | 35150 | 35200 | 35150 | 87 |
| 481 | 20240219 | 103500 | 4070922050 | 35150 | 35250 | 35250 | 35100 | 368 |
| 482 | 20240219 | 103400 | 4057960100 | 35250 | 35200 | 35250 | 35200 | 138 |
| 483 | 20240219 | 103300 | 4053100900 | 35150 | 35250 | 35250 | 35100 | 298 |
| 484 | 20240219 | 103200 | 4042623550 | 35200 | 35150 | 35250 | 35150 | 466 |
| 485 | 20240219 | 103100 | 4026224250 | 35150 | 35050 | 35150 | 35050 | 418 |
| 486 | 20240219 | 103000 | 4011551750 | 35100 | 35100 | 35100 | 35050 | 326 |
| 487 | 20240219 | 102900 | 4000113000 | 35100 | 35050 | 35100 | 35050 | 179 |
| 488 | 20240219 | 102800 | 3993836900 | 35050 | 35100 | 35100 | 35050 | 280 |
| 489 | 20240219 | 102700 | 3984019350 | 35100 | 35100 | 35100 | 35000 | 395 |
| 490 | 20240219 | 102600 | 3970169800 | 35100 | 35050 | 35100 | 35000 | 283 |
| 491 | 20240219 | 102500 | 3960254150 | 35050 | 35000 | 35100 | 35000 | 236 |
| 492 | 20240219 | 102400 | 3951980250 | 35000 | 35100 | 35100 | 35000 | 263 |
| 493 | 20240219 | 102300 | 3942764150 | 35050 | 35050 | 35100 | 35000 | 264 |
| 494 | 20240219 | 102200 | 3933512950 | 35100 | 35100 | 35100 | 35050 | 311 |
| 495 | 20240219 | 102100 | 3922599700 | 35050 | 35050 | 35100 | 35000 | 443 |
| 496 | 20240219 | 102000 | 3907065100 | 35050 | 35000 | 35100 | 35000 | 389 |
| 497 | 20240219 | 101900 | 3893428200 | 35000 | 35150 | 35150 | 35000 | 1359 |
| 498 | 20240219 | 101800 | 3845794300 | 35150 | 35150 | 35150 | 35100 | 880 |
| 499 | 20240219 | 101700 | 3814900500 | 35150 | 35150 | 35150 | 35100 | 363 |
| 500 | 20240219 | 101600 | 3802141200 | 35200 | 35100 | 35200 | 35100 | 601 |
| 501 | 20240219 | 101500 | 3781015050 | 35150 | 35200 | 35200 | 35150 | 791 |
| 502 | 20240219 | 101400 | 3753189350 | 35150 | 35150 | 35200 | 35150 | 254 |
| 503 | 20240219 | 101300 | 3744258950 | 35150 | 35150 | 35150 | 35150 | 243 |
| 504 | 20240219 | 101200 | 3735717500 | 35100 | 35250 | 35250 | 35050 | 715 |
| 505 | 20240219 | 101100 | 3710542800 | 35250 | 35250 | 35300 | 35250 | 256 |
| 506 | 20240219 | 101000 | 3701510500 | 35250 | 35150 | 35250 | 35150 | 550 |
| 507 | 20240219 | 100900 | 3682133100 | 35100 | 35150 | 35200 | 35100 | 416 |
| 508 | 20240219 | 100800 | 3667505650 | 35150 | 35150 | 35200 | 35100 | 712 |
| 509 | 20240219 | 100700 | 3642468400 | 35150 | 35150 | 35250 | 35100 | 984 |
| 510 | 20240219 | 100600 | 3607827350 | 35200 | 35200 | 35200 | 35200 | 351 |
| 511 | 20240219 | 100500 | 3595472150 | 35250 | 35200 | 35300 | 35150 | 1023 |
| 512 | 20240219 | 100400 | 3559406450 | 35250 | 35150 | 35250 | 35150 | 673 |
| 513 | 20240219 | 100300 | 3535717100 | 35250 | 35200 | 35250 | 35200 | 167 |
| 514 | 20240219 | 100200 | 3529838650 | 35300 | 35200 | 35300 | 35200 | 66 |
| 515 | 20240219 | 100100 | 3527515350 | 35300 | 35200 | 35300 | 35200 | 1326 |
| 516 | 20240219 | 100000 | 3480762900 | 35150 | 35150 | 35300 | 35150 | 1690 |
| 517 | 20240219 | 095900 | 3421240850 | 35150 | 35150 | 35150 | 35150 | 102 |
| 518 | 20240219 | 095800 | 3417655550 | 35100 | 35050 | 35150 | 35000 | 1304 |
| 519 | 20240219 | 095700 | 3371895500 | 35050 | 35050 | 35050 | 35050 | 63 |
| 520 | 20240219 | 095600 | 3369687350 | 35050 | 35050 | 35050 | 35000 | 811 |
| 521 | 20240219 | 095500 | 3341273700 | 35050 | 35050 | 35050 | 35000 | 83 |
| 522 | 20240219 | 095400 | 3338367100 | 35000 | 35000 | 35000 | 35000 | 54 |
| 523 | 20240219 | 095300 | 3336477100 | 35000 | 35000 | 35050 | 35000 | 547 |
| 524 | 20240219 | 095200 | 3317327200 | 35000 | 35000 | 35000 | 35000 | 143 |
| 525 | 20240219 | 095100 | 3312322200 | 35000 | 35000 | 35050 | 34950 | 1031 |
| 526 | 20240219 | 095000 | 3276251550 | 34950 | 34950 | 35000 | 34900 | 1820 |
| 527 | 20240219 | 094900 | 3212680250 | 34950 | 34850 | 35000 | 34800 | 2776 |
| 528 | 20240219 | 094800 | 3115693600 | 34850 | 34900 | 35000 | 34850 | 3970 |
| 529 | 20240219 | 094700 | 2977121800 | 34950 | 35000 | 35000 | 34950 | 1902 |
| 530 | 20240219 | 094600 | 2910597650 | 35000 | 35000 | 35050 | 35000 | 1721 |
| 531 | 20240219 | 094500 | 2850336400 | 35100 | 35000 | 35100 | 35000 | 2719 |
| 532 | 20240219 | 094400 | 2755096800 | 35000 | 35000 | 35050 | 34950 | 3021 |
| 533 | 20240219 | 094300 | 2649386650 | 35000 | 35050 | 35050 | 35000 | 2009 |
| 534 | 20240219 | 094200 | 2579066850 | 35000 | 35100 | 35100 | 35000 | 1362 |
| 535 | 20240219 | 094100 | 2531316900 | 35100 | 35200 | 35200 | 35100 | 1531 |
| 536 | 20240219 | 094000 | 2477506500 | 35200 | 35150 | 35250 | 35150 | 2421 |
| 537 | 20240219 | 093900 | 2392270350 | 35150 | 35200 | 35200 | 35150 | 2380 |
| 538 | 20240219 | 093800 | 2308569200 | 35200 | 35250 | 35250 | 35150 | 3196 |
| 539 | 20240219 | 093700 | 2196093450 | 35250 | 35250 | 35400 | 35200 | 2385 |
| 540 | 20240219 | 093600 | 2111983900 | 35300 | 35350 | 35400 | 35300 | 3311 |
| 541 | 20240219 | 093500 | 1995009550 | 35350 | 35250 | 35350 | 35200 | 1205 |
| 542 | 20240219 | 093400 | 1952492800 | 35250 | 35250 | 35250 | 35250 | 246 |
| 543 | 20240219 | 093300 | 1943821300 | 35300 | 35200 | 35300 | 35200 | 433 |
| 544 | 20240219 | 093200 | 1928568050 | 35250 | 35300 | 35300 | 35150 | 2017 |
| 545 | 20240219 | 093100 | 1857523550 | 35250 | 35400 | 35400 | 35250 | 1688 |
| 546 | 20240219 | 093000 | 1797915050 | 35400 | 35350 | 35400 | 35250 | 2979 |
| 547 | 20240219 | 092900 | 1692632350 | 35350 | 35400 | 35450 | 35350 | 512 |
| 548 | 20240219 | 092800 | 1674510100 | 35400 | 35350 | 35400 | 35350 | 987 |
| 549 | 20240219 | 092700 | 1639584950 | 35400 | 35200 | 35400 | 35200 | 3358 |
| 550 | 20240219 | 092600 | 1520915400 | 35200 | 35300 | 35300 | 35150 | 420 |
| 551 | 20240219 | 092500 | 1506141350 | 35250 | 35250 | 35250 | 35150 | 637 |
| 552 | 20240219 | 092400 | 1483709900 | 35200 | 35250 | 35250 | 35200 | 670 |
| 553 | 20240219 | 092300 | 1460123450 | 35250 | 35300 | 35350 | 35200 | 1621 |
| 554 | 20240219 | 092200 | 1402868700 | 35300 | 35200 | 35300 | 35200 | 3028 |
| 555 | 20240219 | 092100 | 1296005550 | 35200 | 35200 | 35200 | 35200 | 1745 |
| 556 | 20240219 | 092000 | 1234581550 | 35250 | 35150 | 35250 | 35150 | 1401 |
| 557 | 20240219 | 091900 | 1185233300 | 35150 | 35200 | 35300 | 35150 | 1495 |
| 558 | 20240219 | 091800 | 1132521950 | 35250 | 35250 | 35300 | 35250 | 1030 |
| 559 | 20240219 | 091700 | 1096199450 | 35300 | 35300 | 35300 | 35300 | 807 |
| 560 | 20240219 | 091600 | 1067712350 | 35350 | 35200 | 35350 | 35150 | 2494 |
| 561 | 20240219 | 091500 | 979785450 | 35250 | 35200 | 35250 | 35150 | 463 |
| 562 | 20240219 | 091400 | 963491600 | 35250 | 35200 | 35250 | 35150 | 672 |
| 563 | 20240219 | 091300 | 939841700 | 35250 | 35150 | 35250 | 35150 | 1463 |
| 564 | 20240219 | 091200 | 888330400 | 35100 | 35200 | 35200 | 35100 | 771 |
| 565 | 20240219 | 091100 | 861211150 | 35200 | 35300 | 35350 | 35200 | 1729 |
| 566 | 20240219 | 091000 | 800222750 | 35350 | 35200 | 35350 | 35200 | 262 |
| 567 | 20240219 | 090900 | 790973600 | 35350 | 35050 | 35400 | 35050 | 4235 |
| 568 | 20240219 | 090800 | 641554100 | 35050 | 35050 | 35200 | 35050 | 1757 |
| 569 | 20240219 | 090700 | 579802500 | 35100 | 35200 | 35300 | 35100 | 2126 |
| 570 | 20240219 | 090600 | 504928600 | 35200 | 35050 | 35200 | 35000 | 3141 |
| 571 | 20240219 | 090500 | 394656000 | 35050 | 35050 | 35100 | 35000 | 1105 |
| 572 | 20240219 | 090400 | 355930550 | 35050 | 35050 | 35100 | 35050 | 770 |
| 573 | 20240219 | 090300 | 328941750 | 35050 | 35000 | 35100 | 35000 | 456 |
| 574 | 20240219 | 090200 | 312958900 | 35000 | 34950 | 35050 | 34900 | 4383 |
| 575 | 20240219 | 090100 | 159517100 | 34950 | 34700 | 34950 | 34700 | 2476 |
| 576 | 20240219 | 090000 | 73270500 | 34750 | 34750 | 34750 | 34550 | 2110 |