32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 10308 |
| 3 | 20240219 | 184300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20240219 | 184200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20240219 | 184100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20240219 | 184000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20240219 | 183900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20240219 | 183800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20240219 | 183700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20240219 | 183600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20240219 | 183500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20240219 | 183400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20240219 | 183300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20240219 | 183200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20240219 | 183100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20240219 | 183000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20240219 | 182900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20240219 | 182800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20240219 | 182700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20240219 | 182600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20240219 | 182500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20240219 | 182400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20240219 | 182300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20240219 | 182200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20240219 | 182100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20240219 | 182000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20240219 | 181900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20240219 | 181800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20240219 | 181700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20240219 | 181600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20240219 | 181500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20240219 | 181400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 10308 |
| 33 | 20240219 | 181300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20240219 | 181200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20240219 | 181100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20240219 | 181000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20240219 | 180900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20240219 | 180800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20240219 | 180700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20240219 | 180600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20240219 | 180500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20240219 | 180400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20240219 | 180300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20240219 | 180200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20240219 | 180100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20240219 | 180000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20240219 | 175900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20240219 | 175800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20240219 | 175700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20240219 | 175600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20240219 | 175500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20240219 | 175400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20240219 | 175300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20240219 | 175200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20240219 | 175100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20240219 | 175000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20240219 | 174900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20240219 | 174800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20240219 | 174700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20240219 | 174600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20240219 | 174500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20240219 | 174400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 10308 |
| 63 | 20240219 | 174300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20240219 | 174200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20240219 | 174100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20240219 | 174000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20240219 | 173900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20240219 | 173800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20240219 | 173700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20240219 | 173600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20240219 | 173500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20240219 | 173400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20240219 | 173300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20240219 | 173200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20240219 | 173100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20240219 | 173000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20240219 | 172900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20240219 | 172800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20240219 | 172700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20240219 | 172600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20240219 | 172500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20240219 | 172400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20240219 | 172300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20240219 | 172200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20240219 | 172100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20240219 | 172000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20240219 | 171900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20240219 | 171800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20240219 | 171700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20240219 | 171600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20240219 | 171500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20240219 | 171400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 10308 |
| 93 | 20240219 | 171300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20240219 | 171200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20240219 | 171100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20240219 | 171000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20240219 | 170900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20240219 | 170800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20240219 | 170700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20240219 | 170600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20240219 | 170500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20240219 | 170400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20240219 | 170300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20240219 | 170200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20240219 | 170100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20240219 | 170000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20240219 | 165900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20240219 | 165800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20240219 | 165700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20240219 | 165600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20240219 | 165500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20240219 | 165400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20240219 | 165300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20240219 | 165200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20240219 | 165100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20240219 | 165000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20240219 | 164900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20240219 | 164800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20240219 | 164700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20240219 | 164600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20240219 | 164500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20240219 | 164400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 10308 |
| 123 | 20240219 | 164300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20240219 | 164200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20240219 | 164100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20240219 | 164000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20240219 | 163900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20240219 | 163800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20240219 | 163700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20240219 | 163600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20240219 | 163500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20240219 | 163400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20240219 | 163300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20240219 | 163200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20240219 | 163100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20240219 | 163000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20240219 | 162900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20240219 | 162800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20240219 | 162700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20240219 | 162600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20240219 | 162500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20240219 | 162400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20240219 | 162300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20240219 | 162200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20240219 | 162100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20240219 | 162000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20240219 | 161900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20240219 | 161800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20240219 | 161700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20240219 | 161600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20240219 | 161500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20240219 | 161400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 10308 |
| 153 | 20240219 | 161300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20240219 | 161200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20240219 | 161100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20240219 | 161000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20240219 | 160900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20240219 | 160800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20240219 | 160700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20240219 | 160600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20240219 | 160500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20240219 | 160400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20240219 | 160300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20240219 | 160200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20240219 | 160100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20240219 | 160000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20240219 | 155900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20240219 | 155800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20240219 | 155700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20240219 | 155600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20240219 | 155500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20240219 | 155400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20240219 | 155300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20240219 | 155200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20240219 | 155100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20240219 | 155000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20240219 | 154900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20240219 | 154800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20240219 | 154700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20240219 | 154600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20240219 | 154500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20240219 | 154400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 10308 |
| 183 | 20240219 | 154300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20240219 | 154200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20240219 | 154100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20240219 | 154000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20240219 | 153900 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20240219 | 153800 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20240219 | 153700 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20240219 | 153600 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20240219 | 153500 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20240219 | 153400 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20240219 | 153300 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20240219 | 153200 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20240219 | 153100 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20240219 | 153000 | 20335380450 | 38600 | 38600 | 38600 | 38600 | 10308 |
| 197 | 20240219 | 152900 | 19937491650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20240219 | 152800 | 19937491650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20240219 | 152700 | 19937491650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20240219 | 152600 | 19937491650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20240219 | 152500 | 19937491650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20240219 | 152400 | 19937491650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20240219 | 152300 | 19937491650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20240219 | 152200 | 19937491650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20240219 | 152100 | 19937491650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20240219 | 152000 | 19937491650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20240219 | 151900 | 19937491650 | 38500 | 38450 | 38500 | 38450 | 413 |
| 208 | 20240219 | 151800 | 19921593950 | 38500 | 38400 | 38500 | 38400 | 1726 |
| 209 | 20240219 | 151700 | 19855268400 | 38450 | 38400 | 38450 | 38350 | 1893 |
| 210 | 20240219 | 151600 | 19782605300 | 38400 | 38450 | 38500 | 38400 | 1364 |
| 211 | 20240219 | 151500 | 19730178200 | 38500 | 38350 | 38500 | 38350 | 2488 |
| 212 | 20240219 | 151400 | 19634590050 | 38350 | 38400 | 38400 | 38350 | 3610 |
| 213 | 20240219 | 151300 | 19496138600 | 38450 | 38350 | 38450 | 38350 | 2545 |
| 214 | 20240219 | 151200 | 19398515850 | 38350 | 38400 | 38450 | 38350 | 1169 |
| 215 | 20240219 | 151100 | 19353649200 | 38450 | 38500 | 38500 | 38350 | 1428 |
| 216 | 20240219 | 151000 | 19298809400 | 38400 | 38400 | 38500 | 38350 | 1180 |
| 217 | 20240219 | 150900 | 19253501050 | 38400 | 38400 | 38500 | 38350 | 1864 |
| 218 | 20240219 | 150800 | 19181890700 | 38400 | 38400 | 38450 | 38400 | 1211 |
| 219 | 20240219 | 150700 | 19135383600 | 38400 | 38450 | 38500 | 38400 | 2047 |
| 220 | 20240219 | 150600 | 19056701700 | 38500 | 38500 | 38550 | 38450 | 1200 |
| 221 | 20240219 | 150500 | 19010520400 | 38550 | 38400 | 38550 | 38400 | 1922 |
| 222 | 20240219 | 150400 | 18936606500 | 38500 | 38450 | 38500 | 38400 | 1276 |
| 223 | 20240219 | 150300 | 18887535000 | 38400 | 38450 | 38500 | 38400 | 3257 |
| 224 | 20240219 | 150200 | 18762392300 | 38450 | 38400 | 38550 | 38400 | 2091 |
| 225 | 20240219 | 150100 | 18681938050 | 38450 | 38500 | 38500 | 38400 | 1669 |
| 226 | 20240219 | 150000 | 18617771700 | 38500 | 38450 | 38550 | 38450 | 2114 |
| 227 | 20240219 | 145900 | 18536399000 | 38450 | 38400 | 38550 | 38400 | 1559 |
| 228 | 20240219 | 145800 | 18476424200 | 38400 | 38450 | 38500 | 38400 | 1559 |
| 229 | 20240219 | 145700 | 18416502800 | 38500 | 38450 | 38500 | 38400 | 1101 |
| 230 | 20240219 | 145600 | 18374182200 | 38450 | 38400 | 38500 | 38400 | 1400 |
| 231 | 20240219 | 145500 | 18320397400 | 38500 | 38450 | 38500 | 38450 | 1140 |
| 232 | 20240219 | 145400 | 18276554850 | 38450 | 38450 | 38500 | 38400 | 2163 |
| 233 | 20240219 | 145300 | 18193382200 | 38450 | 38450 | 38500 | 38450 | 1200 |
| 234 | 20240219 | 145200 | 18147237700 | 38450 | 38400 | 38500 | 38400 | 3834 |
| 235 | 20240219 | 145100 | 17999957750 | 38400 | 38450 | 38500 | 38400 | 1186 |
| 236 | 20240219 | 145000 | 17954357850 | 38400 | 38500 | 38500 | 38400 | 1959 |
| 237 | 20240219 | 144900 | 17879045850 | 38450 | 38450 | 38500 | 38450 | 2033 |
| 238 | 20240219 | 144800 | 17800832050 | 38450 | 38550 | 38550 | 38400 | 2133 |
| 239 | 20240219 | 144700 | 17718829500 | 38450 | 38450 | 38550 | 38400 | 1192 |
| 240 | 20240219 | 144600 | 17672998350 | 38500 | 38450 | 38500 | 38400 | 1740 |
| 241 | 20240219 | 144500 | 17606105150 | 38450 | 38500 | 38500 | 38400 | 1583 |
| 242 | 20240219 | 144400 | 17545234700 | 38450 | 38450 | 38500 | 38450 | 2655 |
| 243 | 20240219 | 144300 | 17443071050 | 38450 | 38450 | 38550 | 38400 | 2153 |
| 244 | 20240219 | 144200 | 17360299450 | 38500 | 38500 | 38500 | 38350 | 1434 |
| 245 | 20240219 | 144100 | 17305165700 | 38500 | 38400 | 38550 | 38350 | 2903 |
| 246 | 20240219 | 144000 | 17193490850 | 38450 | 38450 | 38500 | 38350 | 1462 |
| 247 | 20240219 | 143900 | 17137335400 | 38400 | 38450 | 38450 | 38350 | 2145 |
| 248 | 20240219 | 143800 | 17054930300 | 38450 | 38450 | 38450 | 38350 | 1243 |
| 249 | 20240219 | 143700 | 17007158100 | 38400 | 38350 | 38500 | 38350 | 1538 |
| 250 | 20240219 | 143600 | 16948102750 | 38400 | 38500 | 38500 | 38400 | 1410 |
| 251 | 20240219 | 143500 | 16893908550 | 38550 | 38400 | 38550 | 38400 | 2453 |
| 252 | 20240219 | 143400 | 16799531750 | 38400 | 38350 | 38450 | 38300 | 1889 |
| 253 | 20240219 | 143300 | 16727103700 | 38350 | 38350 | 38400 | 38300 | 2046 |
| 254 | 20240219 | 143200 | 16648674100 | 38400 | 38350 | 38450 | 38300 | 1111 |
| 255 | 20240219 | 143100 | 16606064600 | 38450 | 38350 | 38450 | 38300 | 1743 |
| 256 | 20240219 | 143000 | 16539239000 | 38350 | 38350 | 38400 | 38350 | 1200 |
| 257 | 20240219 | 142900 | 16493216650 | 38350 | 38350 | 38400 | 38300 | 2028 |
| 258 | 20240219 | 142800 | 16415436150 | 38350 | 38300 | 38350 | 38300 | 2038 |
| 259 | 20240219 | 142700 | 16337349750 | 38350 | 38350 | 38400 | 38300 | 1521 |
| 260 | 20240219 | 142600 | 16279012600 | 38350 | 38350 | 38450 | 38300 | 1840 |
| 261 | 20240219 | 142500 | 16208430900 | 38300 | 38350 | 38400 | 38300 | 1442 |
| 262 | 20240219 | 142400 | 16153139700 | 38350 | 38300 | 38450 | 38300 | 1860 |
| 263 | 20240219 | 142300 | 16081796700 | 38300 | 38350 | 38400 | 38300 | 1750 |
| 264 | 20240219 | 142200 | 16014710800 | 38300 | 38300 | 38400 | 38300 | 1933 |
| 265 | 20240219 | 142100 | 15940605700 | 38350 | 38300 | 38350 | 38300 | 1033 |
| 266 | 20240219 | 142000 | 15901012200 | 38350 | 38350 | 38400 | 38300 | 2222 |
| 267 | 20240219 | 141900 | 15815841950 | 38300 | 38300 | 38350 | 38300 | 1842 |
| 268 | 20240219 | 141800 | 15745286850 | 38300 | 38350 | 38400 | 38300 | 1840 |
| 269 | 20240219 | 141700 | 15674752600 | 38350 | 38350 | 38400 | 38300 | 1538 |
| 270 | 20240219 | 141600 | 15615807900 | 38350 | 38400 | 38400 | 38350 | 1854 |
| 271 | 20240219 | 141500 | 15544676200 | 38350 | 38350 | 38400 | 38350 | 866 |
| 272 | 20240219 | 141400 | 15511465050 | 38350 | 38350 | 38450 | 38350 | 2910 |
| 273 | 20240219 | 141300 | 15399762150 | 38400 | 38350 | 38400 | 38350 | 782 |
| 274 | 20240219 | 141200 | 15369769450 | 38350 | 38350 | 38400 | 38350 | 1385 |
| 275 | 20240219 | 141100 | 15316633150 | 38350 | 38350 | 38450 | 38350 | 1197 |
| 276 | 20240219 | 141000 | 15270679100 | 38350 | 38400 | 38450 | 38350 | 1217 |
| 277 | 20240219 | 140900 | 15223971700 | 38350 | 38400 | 38400 | 38300 | 7475 |
| 278 | 20240219 | 140800 | 14937421700 | 38400 | 38400 | 38450 | 38400 | 1499 |
| 279 | 20240219 | 140700 | 14879857350 | 38400 | 38400 | 38500 | 38400 | 1513 |
| 280 | 20240219 | 140600 | 14821721850 | 38400 | 38450 | 38500 | 38400 | 1557 |
| 281 | 20240219 | 140500 | 14761863500 | 38450 | 38500 | 38550 | 38450 | 1629 |
| 282 | 20240219 | 140400 | 14699169800 | 38500 | 38600 | 38600 | 38500 | 1233 |
| 283 | 20240219 | 140300 | 14651675500 | 38500 | 38550 | 38600 | 38500 | 3030 |
| 284 | 20240219 | 140200 | 14534892450 | 38550 | 38550 | 38600 | 38550 | 762 |
| 285 | 20240219 | 140100 | 14505497250 | 38550 | 38550 | 38600 | 38550 | 486 |
| 286 | 20240219 | 140000 | 14486757850 | 38550 | 38550 | 38600 | 38550 | 225 |
| 287 | 20240219 | 135900 | 14478083900 | 38550 | 38400 | 38600 | 38400 | 1752 |
| 288 | 20240219 | 135800 | 14410579050 | 38550 | 38550 | 38600 | 38300 | 18331 |
| 289 | 20240219 | 135700 | 13705952450 | 38550 | 38600 | 38600 | 38550 | 3638 |
| 290 | 20240219 | 135600 | 13565695450 | 38600 | 38600 | 38650 | 38600 | 5610 |
| 291 | 20240219 | 135500 | 13349110900 | 38600 | 38600 | 38650 | 38600 | 382 |
| 292 | 20240219 | 135400 | 13334360000 | 38600 | 38600 | 38650 | 38600 | 1159 |
| 293 | 20240219 | 135300 | 13289620200 | 38600 | 38650 | 38650 | 38600 | 461 |
| 294 | 20240219 | 135200 | 13271814000 | 38650 | 38650 | 38650 | 38650 | 509 |
| 295 | 20240219 | 135100 | 13252141150 | 38700 | 38650 | 38700 | 38650 | 355 |
| 296 | 20240219 | 135000 | 13238420150 | 38650 | 38650 | 38650 | 38650 | 1807 |
| 297 | 20240219 | 134900 | 13168579600 | 38650 | 38650 | 38650 | 38650 | 1100 |
| 298 | 20240219 | 134800 | 13126064600 | 38700 | 38650 | 38700 | 38650 | 648 |
| 299 | 20240219 | 134700 | 13101019100 | 38650 | 38650 | 38700 | 38650 | 2137 |
| 300 | 20240219 | 134600 | 13018421300 | 38650 | 38650 | 38700 | 38650 | 251 |
| 301 | 20240219 | 134500 | 13008717950 | 38650 | 38700 | 38700 | 38650 | 290 |
| 302 | 20240219 | 134400 | 12997504700 | 38650 | 38700 | 38750 | 38650 | 818 |
| 303 | 20240219 | 134300 | 12965850350 | 38700 | 38700 | 38750 | 38700 | 1083 |
| 304 | 20240219 | 134200 | 12923938150 | 38700 | 38700 | 38750 | 38700 | 161 |
| 305 | 20240219 | 134100 | 12917707350 | 38700 | 38750 | 38750 | 38700 | 1105 |
| 306 | 20240219 | 134000 | 12874923900 | 38750 | 38700 | 38750 | 38700 | 180 |
| 307 | 20240219 | 133900 | 12867956400 | 38700 | 38700 | 38750 | 38700 | 218 |
| 308 | 20240219 | 133800 | 12859517100 | 38700 | 38700 | 38750 | 38700 | 221 |
| 309 | 20240219 | 133700 | 12850963150 | 38700 | 38750 | 38750 | 38700 | 151 |
| 310 | 20240219 | 133600 | 12845119200 | 38750 | 38700 | 38750 | 38700 | 940 |
| 311 | 20240219 | 133500 | 12808701400 | 38700 | 38700 | 38700 | 38700 | 187 |
| 312 | 20240219 | 133400 | 12801464500 | 38700 | 38700 | 38750 | 38700 | 199 |
| 313 | 20240219 | 133300 | 12793763100 | 38750 | 38650 | 38750 | 38650 | 1861 |
| 314 | 20240219 | 133200 | 12721745800 | 38650 | 38700 | 38700 | 38650 | 208 |
| 315 | 20240219 | 133100 | 12713706450 | 38650 | 38650 | 38700 | 38600 | 754 |
| 316 | 20240219 | 133000 | 12684564150 | 38650 | 38650 | 38650 | 38600 | 511 |
| 317 | 20240219 | 132900 | 12664822450 | 38650 | 38650 | 38650 | 38600 | 241 |
| 318 | 20240219 | 132800 | 12655513450 | 38600 | 38650 | 38650 | 38600 | 386 |
| 319 | 20240219 | 132700 | 12640598750 | 38650 | 38650 | 38700 | 38650 | 1698 |
| 320 | 20240219 | 132600 | 12574970800 | 38650 | 38650 | 38700 | 38650 | 954 |
| 321 | 20240219 | 132500 | 12538062350 | 38650 | 38650 | 38700 | 38650 | 989 |
| 322 | 20240219 | 132400 | 12499836350 | 38650 | 38650 | 38700 | 38650 | 305 |
| 323 | 20240219 | 132300 | 12488045900 | 38650 | 38650 | 38700 | 38650 | 483 |
| 324 | 20240219 | 132200 | 12469360600 | 38650 | 38700 | 38700 | 38650 | 289 |
| 325 | 20240219 | 132100 | 12458180100 | 38650 | 38700 | 38700 | 38650 | 382 |
| 326 | 20240219 | 132000 | 12443408950 | 38650 | 38700 | 38700 | 38650 | 452 |
| 327 | 20240219 | 131900 | 12425925700 | 38650 | 38700 | 38750 | 38650 | 244 |
| 328 | 20240219 | 131800 | 12416491250 | 38700 | 38700 | 38700 | 38650 | 235 |
| 329 | 20240219 | 131700 | 12407400600 | 38700 | 38700 | 38750 | 38650 | 544 |
| 330 | 20240219 | 131600 | 12386359150 | 38700 | 38700 | 38750 | 38700 | 1251 |
| 331 | 20240219 | 131500 | 12337936900 | 38650 | 38650 | 38700 | 38650 | 184 |
| 332 | 20240219 | 131400 | 12330822800 | 38650 | 38700 | 38750 | 38650 | 290 |
| 333 | 20240219 | 131300 | 12319601500 | 38650 | 38700 | 38700 | 38650 | 270 |
| 334 | 20240219 | 131200 | 12309157550 | 38650 | 38700 | 38700 | 38650 | 367 |
| 335 | 20240219 | 131100 | 12294968800 | 38700 | 38700 | 38750 | 38650 | 166 |
| 336 | 20240219 | 131000 | 12288546500 | 38750 | 38700 | 38750 | 38700 | 170 |
| 337 | 20240219 | 130900 | 12281967200 | 38750 | 38700 | 38750 | 38700 | 761 |
| 338 | 20240219 | 130800 | 12252515700 | 38650 | 38650 | 38750 | 38650 | 1465 |
| 339 | 20240219 | 130700 | 12195819800 | 38650 | 38700 | 38750 | 38650 | 1108 |
| 340 | 20240219 | 130600 | 12152935350 | 38700 | 38750 | 38750 | 38700 | 140 |
| 341 | 20240219 | 130500 | 12147516850 | 38750 | 38700 | 38750 | 38700 | 134 |
| 342 | 20240219 | 130400 | 12142328400 | 38700 | 38700 | 38750 | 38700 | 860 |
| 343 | 20240219 | 130300 | 12109011850 | 38700 | 38700 | 38750 | 38700 | 121 |
| 344 | 20240219 | 130200 | 12104328650 | 38700 | 38700 | 38750 | 38650 | 463 |
| 345 | 20240219 | 130100 | 12086413000 | 38650 | 38700 | 38700 | 38650 | 329 |
| 346 | 20240219 | 130000 | 12073682500 | 38700 | 38700 | 38750 | 38700 | 739 |
| 347 | 20240219 | 125900 | 12045064600 | 38750 | 38700 | 38750 | 38650 | 442 |
| 348 | 20240219 | 125800 | 12027958300 | 38700 | 38650 | 38700 | 38650 | 417 |
| 349 | 20240219 | 125700 | 12011825900 | 38650 | 38650 | 38700 | 38650 | 225 |
| 350 | 20240219 | 125600 | 12003127350 | 38650 | 38600 | 38850 | 38600 | 1834 |
| 351 | 20240219 | 125500 | 11932035200 | 38600 | 38650 | 38700 | 38600 | 936 |
| 352 | 20240219 | 125400 | 11895904100 | 38650 | 38650 | 38650 | 38600 | 3153 |
| 353 | 20240219 | 125300 | 11774187800 | 38650 | 38700 | 38750 | 38600 | 4003 |
| 354 | 20240219 | 125200 | 11619525600 | 38700 | 38700 | 38750 | 38700 | 90 |
| 355 | 20240219 | 125100 | 11616040400 | 38700 | 38750 | 38750 | 38700 | 355 |
| 356 | 20240219 | 125000 | 11602289750 | 38800 | 38700 | 38850 | 38700 | 779 |
| 357 | 20240219 | 124900 | 11572084450 | 38700 | 38750 | 38750 | 38700 | 356 |
| 358 | 20240219 | 124800 | 11558303000 | 38750 | 38800 | 39050 | 38700 | 1047 |
| 359 | 20240219 | 124700 | 11517582600 | 38750 | 38700 | 39000 | 38700 | 3019 |
| 360 | 20240219 | 124600 | 11400204000 | 38700 | 38750 | 38750 | 38700 | 255 |
| 361 | 20240219 | 124500 | 11390335250 | 38700 | 38750 | 38750 | 38650 | 739 |
| 362 | 20240219 | 124400 | 11361734900 | 38750 | 38800 | 38800 | 38650 | 88 |
| 363 | 20240219 | 124300 | 11358328800 | 38650 | 38850 | 38850 | 38650 | 8343 |
| 364 | 20240219 | 124200 | 11035298150 | 38800 | 38800 | 38850 | 38800 | 177 |
| 365 | 20240219 | 124100 | 11028423500 | 38800 | 38850 | 38900 | 38750 | 709 |
| 366 | 20240219 | 124000 | 11000861400 | 38750 | 38800 | 38950 | 38750 | 7996 |
| 367 | 20240219 | 123900 | 10689720500 | 38750 | 38800 | 38850 | 38750 | 771 |
| 368 | 20240219 | 123800 | 10659838050 | 38850 | 38800 | 38850 | 38750 | 1559 |
| 369 | 20240219 | 123700 | 10599401400 | 38800 | 38800 | 38850 | 38800 | 883 |
| 370 | 20240219 | 123600 | 10565140900 | 38800 | 38850 | 38850 | 38800 | 155 |
| 371 | 20240219 | 123500 | 10559124250 | 38850 | 38800 | 38850 | 38800 | 90 |
| 372 | 20240219 | 123400 | 10555632050 | 38800 | 38800 | 38850 | 38800 | 266 |
| 373 | 20240219 | 123300 | 10545306400 | 38850 | 38800 | 38850 | 38800 | 1039 |
| 374 | 20240219 | 123200 | 10504963000 | 38800 | 38800 | 38850 | 38800 | 202 |
| 375 | 20240219 | 123100 | 10497125250 | 38800 | 38850 | 38850 | 38800 | 70 |
| 376 | 20240219 | 123000 | 10494407600 | 38850 | 38800 | 38850 | 38800 | 320 |
| 377 | 20240219 | 122900 | 10481991300 | 38800 | 38800 | 38850 | 38800 | 467 |
| 378 | 20240219 | 122800 | 10463871600 | 38850 | 38800 | 38850 | 38800 | 98 |
| 379 | 20240219 | 122700 | 10460069100 | 38800 | 38800 | 38850 | 38800 | 143 |
| 380 | 20240219 | 122600 | 10454520200 | 38800 | 38800 | 38850 | 38800 | 319 |
| 381 | 20240219 | 122500 | 10442142800 | 38800 | 38800 | 38850 | 38800 | 120 |
| 382 | 20240219 | 122400 | 10437486300 | 38850 | 38800 | 38850 | 38800 | 591 |
| 383 | 20240219 | 122300 | 10414555100 | 38800 | 38750 | 38800 | 38750 | 168 |
| 384 | 20240219 | 122200 | 10408044650 | 38750 | 38800 | 38800 | 38750 | 824 |
| 385 | 20240219 | 122100 | 10376104900 | 38800 | 38750 | 38900 | 38750 | 744 |
| 386 | 20240219 | 122000 | 10347210150 | 38750 | 38750 | 38800 | 38750 | 316 |
| 387 | 20240219 | 121900 | 10334955150 | 38800 | 38750 | 38800 | 38750 | 198 |
| 388 | 20240219 | 121800 | 10327277200 | 38750 | 38800 | 38800 | 38750 | 124 |
| 389 | 20240219 | 121700 | 10322470850 | 38800 | 38750 | 38800 | 38750 | 253 |
| 390 | 20240219 | 121600 | 10312658250 | 38850 | 38750 | 38850 | 38750 | 908 |
| 391 | 20240219 | 121500 | 10277414450 | 38750 | 38750 | 38800 | 38750 | 552 |
| 392 | 20240219 | 121400 | 10256014350 | 38750 | 38750 | 38800 | 38750 | 107 |
| 393 | 20240219 | 121300 | 10251867450 | 38750 | 38750 | 38800 | 38750 | 118 |
| 394 | 20240219 | 121200 | 10247294700 | 38800 | 38800 | 38850 | 38750 | 232 |
| 395 | 20240219 | 121100 | 10238293200 | 38800 | 38800 | 38850 | 38800 | 280 |
| 396 | 20240219 | 121000 | 10227429100 | 38800 | 38800 | 38850 | 38800 | 354 |
| 397 | 20240219 | 120900 | 10213690650 | 38800 | 38800 | 38850 | 38800 | 147 |
| 398 | 20240219 | 120800 | 10207984050 | 38800 | 38850 | 38850 | 38800 | 223 |
| 399 | 20240219 | 120700 | 10199331500 | 38800 | 38850 | 38850 | 38800 | 83 |
| 400 | 20240219 | 120600 | 10196110400 | 38800 | 38850 | 38850 | 38800 | 1091 |
| 401 | 20240219 | 120500 | 10153743000 | 38900 | 38900 | 38900 | 38850 | 70 |
| 402 | 20240219 | 120400 | 10151022800 | 38850 | 38850 | 38900 | 38850 | 181 |
| 403 | 20240219 | 120300 | 10143990900 | 38850 | 38850 | 38900 | 38850 | 150 |
| 404 | 20240219 | 120200 | 10138162900 | 38900 | 38950 | 38950 | 38850 | 161 |
| 405 | 20240219 | 120100 | 10131900950 | 38950 | 38800 | 39050 | 38750 | 6179 |
| 406 | 20240219 | 120000 | 9891294850 | 38800 | 38750 | 38850 | 38750 | 646 |
| 407 | 20240219 | 115900 | 9866232700 | 38800 | 38750 | 38800 | 38750 | 169 |
| 408 | 20240219 | 115800 | 9859681050 | 38800 | 38750 | 38800 | 38750 | 70 |
| 409 | 20240219 | 115700 | 9856968400 | 38750 | 38750 | 38750 | 38750 | 145 |
| 410 | 20240219 | 115600 | 9851349650 | 38750 | 38800 | 38800 | 38750 | 239 |
| 411 | 20240219 | 115500 | 9842080650 | 38800 | 38750 | 38850 | 38750 | 1669 |
| 412 | 20240219 | 115400 | 9777327500 | 38750 | 38750 | 38800 | 38750 | 193 |
| 413 | 20240219 | 115300 | 9769844500 | 38750 | 38800 | 38800 | 38750 | 288 |
| 414 | 20240219 | 115200 | 9758680750 | 38750 | 38750 | 38800 | 38750 | 177 |
| 415 | 20240219 | 115100 | 9751821900 | 38750 | 38750 | 38750 | 38750 | 255 |
| 416 | 20240219 | 115000 | 9741940650 | 38750 | 38750 | 38800 | 38750 | 1085 |
| 417 | 20240219 | 114900 | 9699896850 | 38750 | 38750 | 38800 | 38750 | 300 |
| 418 | 20240219 | 114800 | 9688269750 | 38750 | 38800 | 38800 | 38750 | 228 |
| 419 | 20240219 | 114700 | 9679429600 | 38750 | 38800 | 38800 | 38750 | 142 |
| 420 | 20240219 | 114600 | 9673925450 | 38800 | 38800 | 38800 | 38750 | 181 |
| 421 | 20240219 | 114500 | 9666908450 | 38750 | 38750 | 38800 | 38750 | 308 |
| 422 | 20240219 | 114400 | 9654966550 | 38800 | 38750 | 38800 | 38750 | 158 |
| 423 | 20240219 | 114300 | 9648842750 | 38800 | 38750 | 38800 | 38750 | 101 |
| 424 | 20240219 | 114200 | 9644928450 | 38750 | 38750 | 38800 | 38750 | 165 |
| 425 | 20240219 | 114100 | 9638534650 | 38750 | 38750 | 38800 | 38750 | 205 |
| 426 | 20240219 | 114000 | 9630584750 | 38750 | 38750 | 38800 | 38750 | 294 |
| 427 | 20240219 | 113900 | 9619192150 | 38750 | 38750 | 38800 | 38750 | 93 |
| 428 | 20240219 | 113800 | 9615586100 | 38750 | 38750 | 38800 | 38750 | 1209 |
| 429 | 20240219 | 113700 | 9568736800 | 38750 | 38750 | 38800 | 38750 | 171 |
| 430 | 20240219 | 113600 | 9562108750 | 38750 | 38700 | 38750 | 38650 | 1263 |
| 431 | 20240219 | 113500 | 9513191550 | 38650 | 38700 | 38700 | 38650 | 324 |
| 432 | 20240219 | 113400 | 9500657950 | 38700 | 38700 | 38700 | 38650 | 1286 |
| 433 | 20240219 | 113300 | 9450921850 | 38750 | 38700 | 38750 | 38700 | 242 |
| 434 | 20240219 | 113200 | 9441550400 | 38700 | 38700 | 38750 | 38700 | 754 |
| 435 | 20240219 | 113100 | 9412341450 | 38700 | 38700 | 38750 | 38700 | 346 |
| 436 | 20240219 | 113000 | 9398951150 | 38700 | 38750 | 38750 | 38700 | 175 |
| 437 | 20240219 | 112900 | 9392175550 | 38750 | 38750 | 38750 | 38700 | 203 |
| 438 | 20240219 | 112800 | 9384318450 | 38750 | 38700 | 38750 | 38700 | 573 |
| 439 | 20240219 | 112700 | 9362142200 | 38750 | 38750 | 38800 | 38700 | 359 |
| 440 | 20240219 | 112600 | 9348236300 | 38750 | 38700 | 38750 | 38700 | 865 |
| 441 | 20240219 | 112500 | 9314760200 | 38750 | 38750 | 38750 | 38750 | 154 |
| 442 | 20240219 | 112400 | 9308792700 | 38750 | 38700 | 38750 | 38700 | 823 |
| 443 | 20240219 | 112300 | 9276908450 | 38700 | 38700 | 38750 | 38700 | 2174 |
| 444 | 20240219 | 112200 | 9192773700 | 38700 | 38750 | 38750 | 38700 | 3352 |
| 445 | 20240219 | 112100 | 9062895300 | 38750 | 38800 | 38800 | 38750 | 323 |
| 446 | 20240219 | 112000 | 9050378700 | 38800 | 38750 | 38800 | 38750 | 190 |
| 447 | 20240219 | 111900 | 9043015200 | 38750 | 38750 | 38800 | 38750 | 364 |
| 448 | 20240219 | 111800 | 9028908850 | 38750 | 38800 | 38800 | 38750 | 1123 |
| 449 | 20240219 | 111700 | 8985367450 | 38800 | 38800 | 38850 | 38800 | 357 |
| 450 | 20240219 | 111600 | 8971515600 | 38800 | 38800 | 38850 | 38800 | 409 |
| 451 | 20240219 | 111500 | 8955646350 | 38800 | 38800 | 38850 | 38800 | 443 |
| 452 | 20240219 | 111400 | 8938457900 | 38800 | 38800 | 38850 | 38800 | 817 |
| 453 | 20240219 | 111300 | 8906757900 | 38850 | 38800 | 38850 | 38800 | 280 |
| 454 | 20240219 | 111200 | 8895892600 | 38800 | 38850 | 38850 | 38800 | 123 |
| 455 | 20240219 | 111100 | 8891119850 | 38800 | 38850 | 38900 | 38800 | 241 |
| 456 | 20240219 | 111000 | 8881767100 | 38850 | 38900 | 38900 | 38850 | 327 |
| 457 | 20240219 | 110900 | 8869060150 | 38900 | 38900 | 38900 | 38900 | 460 |
| 458 | 20240219 | 110800 | 8851166150 | 38950 | 38850 | 38950 | 38850 | 779 |
| 459 | 20240219 | 110700 | 8820854650 | 38850 | 38850 | 38900 | 38850 | 205 |
| 460 | 20240219 | 110600 | 8812888650 | 38850 | 38850 | 38850 | 38850 | 137 |
| 461 | 20240219 | 110500 | 8807566200 | 38900 | 38800 | 38900 | 38800 | 117 |
| 462 | 20240219 | 110400 | 8803021200 | 38850 | 38850 | 38850 | 38800 | 350 |
| 463 | 20240219 | 110300 | 8789425600 | 38800 | 38850 | 38850 | 38800 | 332 |
| 464 | 20240219 | 110200 | 8776532300 | 38800 | 38900 | 38900 | 38750 | 1097 |
| 465 | 20240219 | 110100 | 8733954350 | 38900 | 38950 | 39000 | 38900 | 271 |
| 466 | 20240219 | 110000 | 8723401400 | 38950 | 38950 | 39000 | 38900 | 1180 |
| 467 | 20240219 | 105900 | 8677442400 | 38950 | 38900 | 38950 | 38850 | 755 |
| 468 | 20240219 | 105800 | 8648069600 | 38850 | 38850 | 39000 | 38850 | 2393 |
| 469 | 20240219 | 105700 | 8554919300 | 38850 | 38850 | 38850 | 38800 | 1327 |
| 470 | 20240219 | 105600 | 8503390050 | 38850 | 38750 | 38850 | 38750 | 845 |
| 471 | 20240219 | 105500 | 8470585200 | 38750 | 38800 | 38800 | 38750 | 405 |
| 472 | 20240219 | 105400 | 8454875200 | 38800 | 38850 | 38850 | 38750 | 4131 |
| 473 | 20240219 | 105300 | 8294556900 | 38900 | 38850 | 38900 | 38850 | 93 |
| 474 | 20240219 | 105200 | 8290943450 | 38850 | 38850 | 38900 | 38850 | 123 |
| 475 | 20240219 | 105100 | 8286164600 | 38850 | 38850 | 38900 | 38850 | 149 |
| 476 | 20240219 | 105000 | 8280375850 | 38850 | 38800 | 38850 | 38800 | 604 |
| 477 | 20240219 | 104900 | 8256914000 | 38800 | 38800 | 38850 | 38800 | 171 |
| 478 | 20240219 | 104800 | 8250272500 | 38800 | 38800 | 38850 | 38800 | 700 |
| 479 | 20240219 | 104700 | 8223111950 | 38800 | 38800 | 38850 | 38800 | 164 |
| 480 | 20240219 | 104600 | 8216742950 | 38800 | 38850 | 38850 | 38800 | 256 |
| 481 | 20240219 | 104500 | 8206803800 | 38850 | 38850 | 38900 | 38800 | 536 |
| 482 | 20240219 | 104400 | 8185982600 | 38850 | 38800 | 38900 | 38800 | 2145 |
| 483 | 20240219 | 104300 | 8102601650 | 38800 | 38850 | 38850 | 38800 | 2048 |
| 484 | 20240219 | 104200 | 8023116550 | 38850 | 38850 | 38900 | 38850 | 247 |
| 485 | 20240219 | 104100 | 8013520350 | 38850 | 38900 | 38900 | 38850 | 1125 |
| 486 | 20240219 | 104000 | 7969805900 | 38900 | 38850 | 38900 | 38850 | 197 |
| 487 | 20240219 | 103900 | 7962146050 | 38900 | 38900 | 38900 | 38850 | 583 |
| 488 | 20240219 | 103800 | 7939475500 | 38900 | 38900 | 38950 | 38900 | 358 |
| 489 | 20240219 | 103700 | 7925544300 | 38900 | 38950 | 38950 | 38900 | 169 |
| 490 | 20240219 | 103600 | 7918962350 | 38900 | 38900 | 38950 | 38900 | 817 |
| 491 | 20240219 | 103500 | 7887173550 | 38900 | 39000 | 39000 | 38900 | 823 |
| 492 | 20240219 | 103400 | 7855113400 | 38950 | 39050 | 39100 | 38950 | 5566 |
| 493 | 20240219 | 103300 | 7637920000 | 39050 | 39050 | 39100 | 39000 | 1232 |
| 494 | 20240219 | 103200 | 7589814350 | 39050 | 39150 | 39150 | 39050 | 949 |
| 495 | 20240219 | 103100 | 7552732550 | 39100 | 39150 | 39150 | 39100 | 711 |
| 496 | 20240219 | 103000 | 7524897850 | 39150 | 39150 | 39200 | 39150 | 629 |
| 497 | 20240219 | 102900 | 7500267450 | 39150 | 39150 | 39200 | 39150 | 591 |
| 498 | 20240219 | 102800 | 7477113300 | 39200 | 39200 | 39250 | 39150 | 2666 |
| 499 | 20240219 | 102700 | 7372622100 | 39200 | 39250 | 39250 | 39200 | 243 |
| 500 | 20240219 | 102600 | 7363089100 | 39250 | 39250 | 39300 | 39250 | 894 |
| 501 | 20240219 | 102500 | 7327998600 | 39250 | 39300 | 39300 | 39250 | 747 |
| 502 | 20240219 | 102400 | 7298648050 | 39250 | 39200 | 39300 | 39200 | 560 |
| 503 | 20240219 | 102300 | 7276671400 | 39200 | 39250 | 39300 | 39200 | 1195 |
| 504 | 20240219 | 102200 | 7229762600 | 39300 | 39300 | 39300 | 39250 | 716 |
| 505 | 20240219 | 102100 | 7201630550 | 39300 | 39200 | 39300 | 39200 | 3390 |
| 506 | 20240219 | 102000 | 7068433600 | 39200 | 39300 | 39300 | 39200 | 1609 |
| 507 | 20240219 | 101900 | 7005280750 | 39300 | 39300 | 39350 | 39250 | 400 |
| 508 | 20240219 | 101800 | 6989566300 | 39300 | 39200 | 39350 | 39200 | 9336 |
| 509 | 20240219 | 101700 | 6622598200 | 39250 | 39200 | 39250 | 39200 | 846 |
| 510 | 20240219 | 101600 | 6589406400 | 39200 | 39250 | 39250 | 39200 | 1535 |
| 511 | 20240219 | 101500 | 6529220300 | 39250 | 39150 | 39250 | 39100 | 6444 |
| 512 | 20240219 | 101400 | 6276729450 | 39150 | 39050 | 39150 | 39000 | 2498 |
| 513 | 20240219 | 101300 | 6179082050 | 39050 | 39050 | 39100 | 39000 | 1120 |
| 514 | 20240219 | 101200 | 6135345300 | 39050 | 39050 | 39050 | 39000 | 1006 |
| 515 | 20240219 | 101100 | 6096063050 | 39000 | 38950 | 39050 | 38950 | 1211 |
| 516 | 20240219 | 101000 | 6048854500 | 38950 | 38850 | 39000 | 38750 | 5442 |
| 517 | 20240219 | 100900 | 5837298650 | 38800 | 38950 | 38950 | 38800 | 1333 |
| 518 | 20240219 | 100800 | 5785493100 | 38950 | 38950 | 39000 | 38900 | 568 |
| 519 | 20240219 | 100700 | 5763368200 | 38950 | 39000 | 39000 | 38950 | 203 |
| 520 | 20240219 | 100600 | 5755455400 | 39000 | 38950 | 39050 | 38950 | 3149 |
| 521 | 20240219 | 100500 | 5632649700 | 38900 | 38950 | 38950 | 38900 | 203 |
| 522 | 20240219 | 100400 | 5624751150 | 39050 | 38900 | 39050 | 38900 | 3650 |
| 523 | 20240219 | 100300 | 5482413050 | 38900 | 39000 | 39050 | 38900 | 2684 |
| 524 | 20240219 | 100200 | 5377825400 | 39000 | 38950 | 39000 | 38950 | 1349 |
| 525 | 20240219 | 100100 | 5325225850 | 38950 | 38950 | 39000 | 38950 | 1235 |
| 526 | 20240219 | 100000 | 5277117000 | 38950 | 38950 | 39000 | 38900 | 1296 |
| 527 | 20240219 | 095900 | 5226647250 | 38950 | 39000 | 39000 | 38950 | 435 |
| 528 | 20240219 | 095800 | 5209703550 | 39000 | 39000 | 39050 | 38950 | 1937 |
| 529 | 20240219 | 095700 | 5134168850 | 39050 | 39100 | 39100 | 39000 | 690 |
| 530 | 20240219 | 095600 | 5107224000 | 39050 | 39000 | 39050 | 39000 | 1081 |
| 531 | 20240219 | 095500 | 5065014750 | 39050 | 39050 | 39050 | 39000 | 876 |
| 532 | 20240219 | 095400 | 5030812250 | 39000 | 38950 | 39050 | 38950 | 511 |
| 533 | 20240219 | 095300 | 5010886600 | 38950 | 38850 | 39000 | 38850 | 915 |
| 534 | 20240219 | 095200 | 4975268450 | 38900 | 38850 | 38900 | 38850 | 273 |
| 535 | 20240219 | 095100 | 4964659800 | 38850 | 38900 | 38900 | 38800 | 178 |
| 536 | 20240219 | 095000 | 4957746100 | 38800 | 38750 | 38850 | 38750 | 3986 |
| 537 | 20240219 | 094900 | 4802962000 | 38800 | 38750 | 38800 | 38750 | 197 |
| 538 | 20240219 | 094800 | 4795325150 | 38750 | 38700 | 38850 | 38700 | 2455 |
| 539 | 20240219 | 094700 | 4700153950 | 38750 | 38700 | 38750 | 38700 | 372 |
| 540 | 20240219 | 094600 | 4685749200 | 38750 | 38750 | 38750 | 38700 | 890 |
| 541 | 20240219 | 094500 | 4651279050 | 38750 | 38800 | 38800 | 38700 | 342 |
| 542 | 20240219 | 094400 | 4638024700 | 38750 | 38800 | 38800 | 38700 | 755 |
| 543 | 20240219 | 094300 | 4608786400 | 38750 | 38800 | 38800 | 38750 | 1640 |
| 544 | 20240219 | 094200 | 4545229800 | 38800 | 38800 | 38800 | 38750 | 431 |
| 545 | 20240219 | 094100 | 4528522150 | 38800 | 38750 | 38800 | 38750 | 413 |
| 546 | 20240219 | 094000 | 4512502400 | 38800 | 38750 | 38800 | 38750 | 692 |
| 547 | 20240219 | 093900 | 4485683500 | 38800 | 38800 | 38800 | 38750 | 231 |
| 548 | 20240219 | 093800 | 4476721750 | 38800 | 38800 | 38800 | 38700 | 2511 |
| 549 | 20240219 | 093700 | 4379390500 | 38800 | 38850 | 38900 | 38800 | 749 |
| 550 | 20240219 | 093600 | 4350317000 | 38850 | 38900 | 38900 | 38850 | 556 |
| 551 | 20240219 | 093500 | 4328715900 | 38900 | 38900 | 38900 | 38850 | 1245 |
| 552 | 20240219 | 093400 | 4280336800 | 38900 | 38900 | 38950 | 38850 | 823 |
| 553 | 20240219 | 093300 | 4248318600 | 38950 | 39050 | 39050 | 38950 | 2065 |
| 554 | 20240219 | 093200 | 4167876000 | 39050 | 39000 | 39050 | 38950 | 904 |
| 555 | 20240219 | 093100 | 4132625500 | 39000 | 39000 | 39000 | 39000 | 259 |
| 556 | 20240219 | 093000 | 4122524500 | 39000 | 39000 | 39000 | 38950 | 1262 |
| 557 | 20240219 | 092900 | 4073348150 | 39000 | 39050 | 39050 | 39000 | 2674 |
| 558 | 20240219 | 092800 | 3968987800 | 39050 | 39050 | 39100 | 39050 | 269 |
| 559 | 20240219 | 092700 | 3958482600 | 39100 | 39000 | 39100 | 39000 | 3044 |
| 560 | 20240219 | 092600 | 3839716600 | 39050 | 38950 | 39050 | 38900 | 1741 |
| 561 | 20240219 | 092500 | 3771840550 | 38950 | 38950 | 39000 | 38900 | 1280 |
| 562 | 20240219 | 092400 | 3722031150 | 38900 | 39050 | 39050 | 38900 | 1663 |
| 563 | 20240219 | 092300 | 3657188100 | 39050 | 39100 | 39100 | 39000 | 385 |
| 564 | 20240219 | 092200 | 3642147850 | 39100 | 39000 | 39100 | 38950 | 1549 |
| 565 | 20240219 | 092100 | 3581712000 | 39000 | 39050 | 39150 | 38950 | 2014 |
| 566 | 20240219 | 092000 | 3503064950 | 39050 | 39150 | 39150 | 39000 | 3978 |
| 567 | 20240219 | 091900 | 3347659550 | 39100 | 39100 | 39150 | 39100 | 3564 |
| 568 | 20240219 | 091800 | 3208136350 | 39150 | 39000 | 39200 | 38900 | 13156 |
| 569 | 20240219 | 091700 | 2694761800 | 38900 | 38900 | 39000 | 38850 | 4158 |
| 570 | 20240219 | 091600 | 2532903800 | 39000 | 38900 | 39100 | 38850 | 9140 |
| 571 | 20240219 | 091500 | 2176641150 | 38900 | 38850 | 38950 | 38800 | 2956 |
| 572 | 20240219 | 091400 | 2061703250 | 38800 | 38850 | 38850 | 38800 | 2408 |
| 573 | 20240219 | 091300 | 1968189500 | 38800 | 38750 | 38800 | 38700 | 2794 |
| 574 | 20240219 | 091200 | 1859873350 | 38800 | 38900 | 38950 | 38750 | 4576 |
| 575 | 20240219 | 091100 | 1682111650 | 38900 | 38850 | 38950 | 38800 | 1909 |
| 576 | 20240219 | 091000 | 1607862900 | 38900 | 38800 | 38900 | 38800 | 1034 |
| 577 | 20240219 | 090900 | 1567698750 | 38800 | 38950 | 38950 | 38800 | 1959 |
| 578 | 20240219 | 090800 | 1491504350 | 38950 | 38900 | 38950 | 38900 | 1495 |
| 579 | 20240219 | 090700 | 1433324300 | 38900 | 38950 | 38950 | 38800 | 2432 |
| 580 | 20240219 | 090600 | 1338750950 | 38950 | 38900 | 39000 | 38850 | 5551 |
| 581 | 20240219 | 090500 | 1122767200 | 38900 | 38800 | 38950 | 38800 | 2336 |
| 582 | 20240219 | 090400 | 1031952550 | 38750 | 38600 | 38850 | 38550 | 3855 |
| 583 | 20240219 | 090300 | 882770700 | 38600 | 38600 | 38650 | 38400 | 3685 |
| 584 | 20240219 | 090200 | 740712050 | 38650 | 38650 | 38650 | 38250 | 7972 |
| 585 | 20240219 | 090100 | 434100450 | 38650 | 38450 | 38700 | 38450 | 1253 |
| 586 | 20240219 | 090000 | 385665850 | 38700 | 38750 | 38750 | 38350 | 9921 |