34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 63929 |
| 3 | 20240219 | 191700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20240219 | 191600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20240219 | 191500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20240219 | 191400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20240219 | 191300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20240219 | 191200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20240219 | 191100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20240219 | 191000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20240219 | 190900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20240219 | 190800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20240219 | 190700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20240219 | 190600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20240219 | 190500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20240219 | 190400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20240219 | 190300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20240219 | 190200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20240219 | 190100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20240219 | 190000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20240219 | 185900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20240219 | 185800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20240219 | 185700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20240219 | 185600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20240219 | 185500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20240219 | 185400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20240219 | 185300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20240219 | 185200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20240219 | 185100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20240219 | 185000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20240219 | 184900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20240219 | 184800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 63929 |
| 33 | 20240219 | 184700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20240219 | 184600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20240219 | 184500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20240219 | 184400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20240219 | 184300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20240219 | 184200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20240219 | 184100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20240219 | 184000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20240219 | 183900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20240219 | 183800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20240219 | 183700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20240219 | 183600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20240219 | 183500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20240219 | 183400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20240219 | 183300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20240219 | 183200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20240219 | 183100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20240219 | 183000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20240219 | 182900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20240219 | 182800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20240219 | 182700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20240219 | 182600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20240219 | 182500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20240219 | 182400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20240219 | 182300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20240219 | 182200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20240219 | 182100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20240219 | 182000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20240219 | 181900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20240219 | 181800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 63929 |
| 63 | 20240219 | 181700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20240219 | 181600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20240219 | 181500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20240219 | 181400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20240219 | 181300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20240219 | 181200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20240219 | 181100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20240219 | 181000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20240219 | 180900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20240219 | 180800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20240219 | 180700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20240219 | 180600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20240219 | 180500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20240219 | 180400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20240219 | 180300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20240219 | 180200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20240219 | 180100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20240219 | 180000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20240219 | 175900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20240219 | 175800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20240219 | 175700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20240219 | 175600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20240219 | 175500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20240219 | 175400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20240219 | 175300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20240219 | 175200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20240219 | 175100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20240219 | 175000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20240219 | 174900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20240219 | 174800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 63929 |
| 93 | 20240219 | 174700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20240219 | 174600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20240219 | 174500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20240219 | 174400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20240219 | 174300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20240219 | 174200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20240219 | 174100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20240219 | 174000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20240219 | 173900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20240219 | 173800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20240219 | 173700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20240219 | 173600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20240219 | 173500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20240219 | 173400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20240219 | 173300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20240219 | 173200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20240219 | 173100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20240219 | 173000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20240219 | 172900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20240219 | 172800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20240219 | 172700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20240219 | 172600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20240219 | 172500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20240219 | 172400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20240219 | 172300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20240219 | 172200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20240219 | 172100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20240219 | 172000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20240219 | 171900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20240219 | 171800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 63929 |
| 123 | 20240219 | 171700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20240219 | 171600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20240219 | 171500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20240219 | 171400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20240219 | 171300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20240219 | 171200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20240219 | 171100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20240219 | 171000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20240219 | 170900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20240219 | 170800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20240219 | 170700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20240219 | 170600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20240219 | 170500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20240219 | 170400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20240219 | 170300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20240219 | 170200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20240219 | 170100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20240219 | 170000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20240219 | 165900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20240219 | 165800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20240219 | 165700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20240219 | 165600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20240219 | 165500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20240219 | 165400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20240219 | 165300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20240219 | 165200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20240219 | 165100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20240219 | 165000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20240219 | 164900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20240219 | 164800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 63929 |
| 153 | 20240219 | 164700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20240219 | 164600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20240219 | 164500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20240219 | 164400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20240219 | 164300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20240219 | 164200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20240219 | 164100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20240219 | 164000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20240219 | 163900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20240219 | 163800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20240219 | 163700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20240219 | 163600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20240219 | 163500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20240219 | 163400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20240219 | 163300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20240219 | 163200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20240219 | 163100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20240219 | 163000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20240219 | 162900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20240219 | 162800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20240219 | 162700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20240219 | 162600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20240219 | 162500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20240219 | 162400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20240219 | 162300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20240219 | 162200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20240219 | 162100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20240219 | 162000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20240219 | 161900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20240219 | 161800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 63929 |
| 183 | 20240219 | 161700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20240219 | 161600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20240219 | 161500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20240219 | 161400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20240219 | 161300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20240219 | 161200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20240219 | 161100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20240219 | 161000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20240219 | 160900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20240219 | 160800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20240219 | 160700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20240219 | 160600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20240219 | 160500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20240219 | 160400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20240219 | 160300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20240219 | 160200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20240219 | 160100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20240219 | 160000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20240219 | 155900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20240219 | 155800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20240219 | 155700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20240219 | 155600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20240219 | 155500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20240219 | 155400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20240219 | 155300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20240219 | 155200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20240219 | 155100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20240219 | 155000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20240219 | 154900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20240219 | 154800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 63929 |
| 213 | 20240219 | 154700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20240219 | 154600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20240219 | 154500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20240219 | 154400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20240219 | 154300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20240219 | 154200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20240219 | 154100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20240219 | 154000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20240219 | 153900 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20240219 | 153800 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20240219 | 153700 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 224 | 20240219 | 153600 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 225 | 20240219 | 153500 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 226 | 20240219 | 153400 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 227 | 20240219 | 153300 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 228 | 20240219 | 153200 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 229 | 20240219 | 153100 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 230 | 20240219 | 153000 | 106937714400 | 30600 | 30600 | 30600 | 30600 | 63929 |
| 231 | 20240219 | 152900 | 104981487000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 232 | 20240219 | 152800 | 104981487000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 233 | 20240219 | 152700 | 104981487000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 234 | 20240219 | 152600 | 104981487000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 235 | 20240219 | 152500 | 104981487000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 236 | 20240219 | 152400 | 104981487000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 237 | 20240219 | 152300 | 104981487000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 238 | 20240219 | 152200 | 104981487000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 239 | 20240219 | 152100 | 104981487000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 240 | 20240219 | 152000 | 104981487000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 241 | 20240219 | 151900 | 104981487000 | 30450 | 30400 | 30450 | 30400 | 9347 |
| 242 | 20240219 | 151800 | 104697209300 | 30450 | 30400 | 30450 | 30400 | 6199 |
| 243 | 20240219 | 151700 | 104508640450 | 30450 | 30500 | 30500 | 30400 | 14526 |
| 244 | 20240219 | 151600 | 104066114200 | 30500 | 30500 | 30500 | 30450 | 4793 |
| 245 | 20240219 | 151500 | 103920016800 | 30450 | 30500 | 30500 | 30450 | 11523 |
| 246 | 20240219 | 151400 | 103569049750 | 30500 | 30500 | 30500 | 30450 | 5960 |
| 247 | 20240219 | 151300 | 103387409100 | 30500 | 30450 | 30500 | 30450 | 5935 |
| 248 | 20240219 | 151200 | 103206475350 | 30450 | 30450 | 30500 | 30450 | 5850 |
| 249 | 20240219 | 151100 | 103028087250 | 30500 | 30500 | 30500 | 30400 | 5098 |
| 250 | 20240219 | 151000 | 102872778500 | 30500 | 30450 | 30500 | 30400 | 11292 |
| 251 | 20240219 | 150900 | 102528857600 | 30500 | 30500 | 30500 | 30450 | 4070 |
| 252 | 20240219 | 150800 | 102404759550 | 30500 | 30550 | 30550 | 30500 | 10098 |
| 253 | 20240219 | 150700 | 102096667800 | 30550 | 30550 | 30550 | 30500 | 7644 |
| 254 | 20240219 | 150600 | 101863261950 | 30550 | 30550 | 30550 | 30500 | 5744 |
| 255 | 20240219 | 150500 | 101687875650 | 30550 | 30500 | 30550 | 30450 | 6822 |
| 256 | 20240219 | 150400 | 101479721100 | 30500 | 30450 | 30500 | 30450 | 4871 |
| 257 | 20240219 | 150300 | 101331210700 | 30450 | 30500 | 30500 | 30450 | 3394 |
| 258 | 20240219 | 150200 | 101227758150 | 30450 | 30550 | 30550 | 30450 | 11086 |
| 259 | 20240219 | 150100 | 100889505350 | 30550 | 30500 | 30550 | 30500 | 4749 |
| 260 | 20240219 | 150000 | 100744479800 | 30500 | 30500 | 30550 | 30500 | 4193 |
| 261 | 20240219 | 145900 | 100616460750 | 30500 | 30550 | 30550 | 30500 | 6644 |
| 262 | 20240219 | 145800 | 100413613800 | 30500 | 30550 | 30550 | 30500 | 7152 |
| 263 | 20240219 | 145700 | 100195225400 | 30500 | 30500 | 30550 | 30500 | 5880 |
| 264 | 20240219 | 145600 | 100015720400 | 30500 | 30500 | 30550 | 30450 | 10863 |
| 265 | 20240219 | 145500 | 99684478300 | 30450 | 30550 | 30600 | 30450 | 11454 |
| 266 | 20240219 | 145400 | 99334757450 | 30500 | 30600 | 30600 | 30500 | 12084 |
| 267 | 20240219 | 145300 | 98965331450 | 30550 | 30600 | 30600 | 30550 | 7444 |
| 268 | 20240219 | 145200 | 98737692500 | 30600 | 30550 | 30600 | 30500 | 12088 |
| 269 | 20240219 | 145100 | 98368375000 | 30550 | 30550 | 30550 | 30500 | 7439 |
| 270 | 20240219 | 145000 | 98141271900 | 30550 | 30550 | 30550 | 30500 | 7373 |
| 271 | 20240219 | 144900 | 97916082050 | 30550 | 30500 | 30550 | 30500 | 10430 |
| 272 | 20240219 | 144800 | 97597740400 | 30500 | 30500 | 30500 | 30450 | 13741 |
| 273 | 20240219 | 144700 | 97178693750 | 30450 | 30500 | 30500 | 30400 | 24035 |
| 274 | 20240219 | 144600 | 96446155800 | 30500 | 30350 | 30500 | 30350 | 36284 |
| 275 | 20240219 | 144500 | 95341580300 | 30350 | 30400 | 30400 | 30300 | 5447 |
| 276 | 20240219 | 144400 | 95176060000 | 30350 | 30350 | 30400 | 30300 | 6290 |
| 277 | 20240219 | 144300 | 94985067800 | 30350 | 30350 | 30400 | 30300 | 8704 |
| 278 | 20240219 | 144200 | 94721091750 | 30350 | 30350 | 30400 | 30300 | 8882 |
| 279 | 20240219 | 144100 | 94451470900 | 30350 | 30400 | 30400 | 30300 | 9009 |
| 280 | 20240219 | 144000 | 94178073400 | 30400 | 30350 | 30400 | 30300 | 8591 |
| 281 | 20240219 | 143900 | 93917177350 | 30350 | 30350 | 30350 | 30300 | 10595 |
| 282 | 20240219 | 143800 | 93595632650 | 30350 | 30300 | 30350 | 30250 | 6915 |
| 283 | 20240219 | 143700 | 93386136850 | 30300 | 30300 | 30300 | 30250 | 7408 |
| 284 | 20240219 | 143600 | 93161798900 | 30300 | 30300 | 30300 | 30250 | 5226 |
| 285 | 20240219 | 143500 | 93003470050 | 30300 | 30200 | 30300 | 30200 | 6450 |
| 286 | 20240219 | 143400 | 92808324900 | 30250 | 30250 | 30250 | 30200 | 5061 |
| 287 | 20240219 | 143300 | 92655251600 | 30250 | 30250 | 30250 | 30200 | 4408 |
| 288 | 20240219 | 143200 | 92521980000 | 30200 | 30200 | 30250 | 30150 | 4223 |
| 289 | 20240219 | 143100 | 92394403050 | 30150 | 30150 | 30200 | 30150 | 2535 |
| 290 | 20240219 | 143000 | 92317873450 | 30150 | 30150 | 30200 | 30100 | 4658 |
| 291 | 20240219 | 142900 | 92177360800 | 30150 | 30150 | 30200 | 30150 | 5595 |
| 292 | 20240219 | 142800 | 92008529650 | 30200 | 30200 | 30200 | 30150 | 1643 |
| 293 | 20240219 | 142700 | 91958915350 | 30200 | 30200 | 30200 | 30150 | 3353 |
| 294 | 20240219 | 142600 | 91857679650 | 30200 | 30100 | 30200 | 30100 | 6146 |
| 295 | 20240219 | 142500 | 91672343900 | 30100 | 30100 | 30150 | 30100 | 2775 |
| 296 | 20240219 | 142400 | 91588735600 | 30100 | 30150 | 30150 | 30100 | 4792 |
| 297 | 20240219 | 142300 | 91444392350 | 30150 | 30150 | 30150 | 30100 | 2628 |
| 298 | 20240219 | 142200 | 91365234050 | 30150 | 30150 | 30150 | 30100 | 2871 |
| 299 | 20240219 | 142100 | 91278733650 | 30100 | 30150 | 30150 | 30100 | 5859 |
| 300 | 20240219 | 142000 | 91102314700 | 30150 | 30150 | 30150 | 30100 | 2086 |
| 301 | 20240219 | 141900 | 91039465550 | 30150 | 30150 | 30200 | 30100 | 3785 |
| 302 | 20240219 | 141800 | 90925315850 | 30150 | 30100 | 30200 | 30050 | 7180 |
| 303 | 20240219 | 141700 | 90709146800 | 30150 | 30200 | 30200 | 30100 | 5830 |
| 304 | 20240219 | 141600 | 90533420250 | 30150 | 30250 | 30250 | 30150 | 6251 |
| 305 | 20240219 | 141500 | 90344578500 | 30250 | 30200 | 30250 | 30200 | 1772 |
| 306 | 20240219 | 141400 | 90290999200 | 30200 | 30250 | 30250 | 30200 | 3895 |
| 307 | 20240219 | 141300 | 90173200350 | 30250 | 30250 | 30250 | 30150 | 3429 |
| 308 | 20240219 | 141200 | 90069621500 | 30200 | 30200 | 30250 | 30150 | 2595 |
| 309 | 20240219 | 141100 | 89991165900 | 30200 | 30300 | 30300 | 30150 | 6038 |
| 310 | 20240219 | 141000 | 89808634800 | 30300 | 30300 | 30300 | 30200 | 4950 |
| 311 | 20240219 | 140900 | 89658844050 | 30250 | 30300 | 30300 | 30250 | 4832 |
| 312 | 20240219 | 140800 | 89512614850 | 30300 | 30250 | 30300 | 30200 | 3929 |
| 313 | 20240219 | 140700 | 89393708350 | 30300 | 30250 | 30300 | 30200 | 6738 |
| 314 | 20240219 | 140600 | 89189833600 | 30250 | 30250 | 30300 | 30200 | 4931 |
| 315 | 20240219 | 140500 | 89040641850 | 30250 | 30150 | 30250 | 30150 | 17327 |
| 316 | 20240219 | 140400 | 88517103600 | 30150 | 30200 | 30200 | 30100 | 6909 |
| 317 | 20240219 | 140300 | 88308721650 | 30200 | 30250 | 30250 | 30150 | 2815 |
| 318 | 20240219 | 140200 | 88223771950 | 30250 | 30250 | 30250 | 30150 | 2309 |
| 319 | 20240219 | 140100 | 88154010450 | 30250 | 30150 | 30250 | 30100 | 19054 |
| 320 | 20240219 | 140000 | 87578909000 | 30150 | 30150 | 30150 | 30100 | 1589 |
| 321 | 20240219 | 135900 | 87531019200 | 30150 | 30100 | 30150 | 30100 | 4690 |
| 322 | 20240219 | 135800 | 87389779200 | 30100 | 30150 | 30150 | 30100 | 2832 |
| 323 | 20240219 | 135700 | 87304452250 | 30100 | 30150 | 30150 | 30100 | 3833 |
| 324 | 20240219 | 135600 | 87188905800 | 30150 | 30150 | 30150 | 30100 | 2437 |
| 325 | 20240219 | 135500 | 87115438850 | 30150 | 30100 | 30150 | 30050 | 4701 |
| 326 | 20240219 | 135400 | 86973741900 | 30050 | 29950 | 30100 | 29950 | 12655 |
| 327 | 20240219 | 135300 | 86593491400 | 29950 | 30000 | 30050 | 29900 | 7522 |
| 328 | 20240219 | 135200 | 86368018450 | 30000 | 30100 | 30100 | 30000 | 4529 |
| 329 | 20240219 | 135100 | 86232000150 | 30050 | 30050 | 30150 | 30050 | 4174 |
| 330 | 20240219 | 135000 | 86106454050 | 30100 | 30100 | 30150 | 30050 | 5937 |
| 331 | 20240219 | 134900 | 85927712000 | 30150 | 30200 | 30200 | 30100 | 4477 |
| 332 | 20240219 | 134800 | 85792700100 | 30200 | 30200 | 30250 | 30150 | 13552 |
| 333 | 20240219 | 134700 | 85383433450 | 30250 | 30150 | 30250 | 30150 | 19392 |
| 334 | 20240219 | 134600 | 84798118450 | 30150 | 30100 | 30150 | 30100 | 6266 |
| 335 | 20240219 | 134500 | 84609221150 | 30150 | 30100 | 30150 | 30050 | 5148 |
| 336 | 20240219 | 134400 | 84454157950 | 30100 | 30000 | 30100 | 29950 | 37239 |
| 337 | 20240219 | 134300 | 83335958100 | 30000 | 30000 | 30000 | 29950 | 6704 |
| 338 | 20240219 | 134200 | 83134841850 | 30000 | 29950 | 30000 | 29950 | 2473 |
| 339 | 20240219 | 134100 | 83060673250 | 29950 | 30000 | 30000 | 29950 | 2685 |
| 340 | 20240219 | 134000 | 82980162600 | 29950 | 29950 | 30000 | 29900 | 3165 |
| 341 | 20240219 | 133900 | 82885352950 | 29950 | 29950 | 30000 | 29900 | 8475 |
| 342 | 20240219 | 133800 | 82631406800 | 29900 | 29950 | 29950 | 29900 | 3438 |
| 343 | 20240219 | 133700 | 82528460500 | 29950 | 29950 | 29950 | 29900 | 2725 |
| 344 | 20240219 | 133600 | 82446862400 | 29950 | 29950 | 29950 | 29900 | 2055 |
| 345 | 20240219 | 133500 | 82385325700 | 29950 | 29850 | 29950 | 29850 | 3488 |
| 346 | 20240219 | 133400 | 82281039150 | 29850 | 29900 | 29900 | 29800 | 6175 |
| 347 | 20240219 | 133300 | 82096706700 | 29900 | 29900 | 29950 | 29850 | 4068 |
| 348 | 20240219 | 133200 | 81975159700 | 29900 | 29950 | 30000 | 29850 | 10228 |
| 349 | 20240219 | 133100 | 81668965200 | 30000 | 29950 | 30000 | 29950 | 3894 |
| 350 | 20240219 | 133000 | 81552253950 | 29950 | 29950 | 30000 | 29900 | 14124 |
| 351 | 20240219 | 132900 | 81129124450 | 29900 | 29950 | 29950 | 29900 | 3335 |
| 352 | 20240219 | 132800 | 81029268750 | 29950 | 29950 | 29950 | 29900 | 4588 |
| 353 | 20240219 | 132700 | 80892004900 | 29950 | 29950 | 29950 | 29900 | 7562 |
| 354 | 20240219 | 132600 | 80665547450 | 29950 | 29850 | 29950 | 29800 | 38493 |
| 355 | 20240219 | 132500 | 79515512750 | 29850 | 29800 | 29850 | 29800 | 3117 |
| 356 | 20240219 | 132400 | 79422595450 | 29850 | 29750 | 29850 | 29750 | 10484 |
| 357 | 20240219 | 132300 | 79110134450 | 29800 | 29750 | 29800 | 29700 | 7181 |
| 358 | 20240219 | 132200 | 78896510250 | 29750 | 29700 | 29750 | 29700 | 1352 |
| 359 | 20240219 | 132100 | 78856314500 | 29650 | 29700 | 29750 | 29650 | 3819 |
| 360 | 20240219 | 132000 | 78742855800 | 29700 | 29750 | 29750 | 29700 | 1375 |
| 361 | 20240219 | 131900 | 78701966450 | 29700 | 29750 | 29750 | 29700 | 1017 |
| 362 | 20240219 | 131800 | 78671726050 | 29750 | 29750 | 29800 | 29750 | 4896 |
| 363 | 20240219 | 131700 | 78526048300 | 29750 | 29750 | 29800 | 29750 | 1971 |
| 364 | 20240219 | 131600 | 78467392100 | 29750 | 29800 | 29800 | 29750 | 3164 |
| 365 | 20240219 | 131500 | 78373136350 | 29750 | 29750 | 29800 | 29750 | 2013 |
| 366 | 20240219 | 131400 | 78313154850 | 29800 | 29800 | 29800 | 29750 | 1808 |
| 367 | 20240219 | 131300 | 78259308600 | 29800 | 29800 | 29800 | 29750 | 1576 |
| 368 | 20240219 | 131200 | 78212351100 | 29750 | 29800 | 29800 | 29750 | 1519 |
| 369 | 20240219 | 131100 | 78167141350 | 29750 | 29750 | 29800 | 29700 | 4956 |
| 370 | 20240219 | 131000 | 78019708700 | 29700 | 29700 | 29750 | 29700 | 901 |
| 371 | 20240219 | 130900 | 77992912350 | 29650 | 29700 | 29750 | 29650 | 1726 |
| 372 | 20240219 | 130800 | 77941664100 | 29700 | 29700 | 29700 | 29600 | 2284 |
| 373 | 20240219 | 130700 | 77873925350 | 29650 | 29650 | 29700 | 29600 | 1028 |
| 374 | 20240219 | 130600 | 77843438650 | 29700 | 29650 | 29700 | 29650 | 1786 |
| 375 | 20240219 | 130500 | 77790418050 | 29650 | 29600 | 29650 | 29550 | 3216 |
| 376 | 20240219 | 130400 | 77695187950 | 29600 | 29650 | 29700 | 29600 | 985 |
| 377 | 20240219 | 130300 | 77666012150 | 29650 | 29650 | 29700 | 29600 | 2322 |
| 378 | 20240219 | 130200 | 77597220600 | 29650 | 29700 | 29700 | 29550 | 8066 |
| 379 | 20240219 | 130100 | 77358569800 | 29650 | 29750 | 29800 | 29650 | 6434 |
| 380 | 20240219 | 130000 | 77167506550 | 29800 | 29800 | 29800 | 29750 | 1126 |
| 381 | 20240219 | 125900 | 77133982850 | 29750 | 29750 | 29800 | 29700 | 631 |
| 382 | 20240219 | 125800 | 77115204150 | 29750 | 29750 | 29800 | 29700 | 1246 |
| 383 | 20240219 | 125700 | 77078147150 | 29750 | 29750 | 29750 | 29700 | 2090 |
| 384 | 20240219 | 125600 | 77015982600 | 29700 | 29750 | 29800 | 29700 | 4054 |
| 385 | 20240219 | 125500 | 76895369050 | 29800 | 29800 | 29800 | 29750 | 2101 |
| 386 | 20240219 | 125400 | 76832804550 | 29750 | 29750 | 29800 | 29750 | 1826 |
| 387 | 20240219 | 125300 | 76778417700 | 29800 | 29800 | 29800 | 29750 | 8238 |
| 388 | 20240219 | 125200 | 76532928200 | 29800 | 29800 | 29850 | 29800 | 1916 |
| 389 | 20240219 | 125100 | 76475807100 | 29800 | 29800 | 29850 | 29800 | 2456 |
| 390 | 20240219 | 125000 | 76402554350 | 29850 | 29800 | 29850 | 29750 | 3365 |
| 391 | 20240219 | 124900 | 76302215700 | 29800 | 29800 | 29800 | 29750 | 2822 |
| 392 | 20240219 | 124800 | 76218131800 | 29800 | 29800 | 29850 | 29750 | 4044 |
| 393 | 20240219 | 124700 | 76097608750 | 29800 | 29750 | 29850 | 29700 | 17036 |
| 394 | 20240219 | 124600 | 75590109450 | 29750 | 29750 | 29750 | 29700 | 1297 |
| 395 | 20240219 | 124500 | 75551553900 | 29750 | 29700 | 29750 | 29650 | 3782 |
| 396 | 20240219 | 124400 | 75439128650 | 29650 | 29700 | 29700 | 29650 | 2055 |
| 397 | 20240219 | 124300 | 75378131700 | 29700 | 29750 | 29750 | 29650 | 3203 |
| 398 | 20240219 | 124200 | 75283020400 | 29700 | 29700 | 29750 | 29650 | 4737 |
| 399 | 20240219 | 124100 | 75142345400 | 29700 | 29750 | 29750 | 29700 | 4440 |
| 400 | 20240219 | 124000 | 75010449900 | 29750 | 29700 | 29750 | 29700 | 2140 |
| 401 | 20240219 | 123900 | 74946852800 | 29700 | 29700 | 29750 | 29700 | 3432 |
| 402 | 20240219 | 123800 | 74844783800 | 29750 | 29700 | 29750 | 29700 | 2697 |
| 403 | 20240219 | 123700 | 74764584800 | 29700 | 29750 | 29750 | 29650 | 5346 |
| 404 | 20240219 | 123600 | 74605803050 | 29750 | 29700 | 29750 | 29700 | 4150 |
| 405 | 20240219 | 123500 | 74482462300 | 29700 | 29650 | 29750 | 29600 | 9440 |
| 406 | 20240219 | 123400 | 74202290500 | 29650 | 29700 | 29700 | 29600 | 4364 |
| 407 | 20240219 | 123300 | 74072800700 | 29700 | 29650 | 29700 | 29600 | 3424 |
| 408 | 20240219 | 123200 | 73971159450 | 29650 | 29750 | 29750 | 29600 | 7309 |
| 409 | 20240219 | 123100 | 73754225850 | 29750 | 29750 | 29800 | 29700 | 9931 |
| 410 | 20240219 | 123000 | 73458717300 | 29750 | 29800 | 29800 | 29700 | 21363 |
| 411 | 20240219 | 122900 | 72822628250 | 29750 | 29500 | 29800 | 29500 | 36937 |
| 412 | 20240219 | 122800 | 71728579250 | 29450 | 29500 | 29500 | 29450 | 3050 |
| 413 | 20240219 | 122700 | 71638642200 | 29450 | 29500 | 29500 | 29450 | 717 |
| 414 | 20240219 | 122600 | 71617504250 | 29500 | 29500 | 29500 | 29450 | 639 |
| 415 | 20240219 | 122500 | 71598655550 | 29500 | 29450 | 29500 | 29400 | 4452 |
| 416 | 20240219 | 122400 | 71467536250 | 29400 | 29350 | 29450 | 29350 | 1953 |
| 417 | 20240219 | 122300 | 71410102600 | 29350 | 29400 | 29400 | 29350 | 281 |
| 418 | 20240219 | 122200 | 71401845100 | 29400 | 29400 | 29400 | 29350 | 1115 |
| 419 | 20240219 | 122100 | 71369080450 | 29400 | 29400 | 29400 | 29350 | 1511 |
| 420 | 20240219 | 122000 | 71324718650 | 29400 | 29350 | 29400 | 29350 | 502 |
| 421 | 20240219 | 121900 | 71309967500 | 29400 | 29400 | 29400 | 29350 | 1154 |
| 422 | 20240219 | 121800 | 71276047000 | 29350 | 29400 | 29400 | 29350 | 625 |
| 423 | 20240219 | 121700 | 71257682650 | 29350 | 29400 | 29400 | 29350 | 440 |
| 424 | 20240219 | 121600 | 71244752000 | 29450 | 29400 | 29450 | 29350 | 840 |
| 425 | 20240219 | 121500 | 71220051800 | 29350 | 29400 | 29400 | 29300 | 3059 |
| 426 | 20240219 | 121400 | 71130231950 | 29350 | 29400 | 29400 | 29350 | 633 |
| 427 | 20240219 | 121300 | 71111639250 | 29450 | 29400 | 29450 | 29350 | 1025 |
| 428 | 20240219 | 121200 | 71081517750 | 29400 | 29450 | 29450 | 29400 | 1273 |
| 429 | 20240219 | 121100 | 71044062250 | 29450 | 29400 | 29450 | 29400 | 554 |
| 430 | 20240219 | 121000 | 71027748000 | 29450 | 29450 | 29450 | 29400 | 1624 |
| 431 | 20240219 | 120900 | 70979926550 | 29450 | 29400 | 29450 | 29400 | 533 |
| 432 | 20240219 | 120800 | 70964240450 | 29450 | 29400 | 29450 | 29350 | 193 |
| 433 | 20240219 | 120700 | 70958560600 | 29350 | 29400 | 29450 | 29350 | 2234 |
| 434 | 20240219 | 120600 | 70892944500 | 29400 | 29400 | 29450 | 29350 | 412 |
| 435 | 20240219 | 120500 | 70880827850 | 29400 | 29400 | 29450 | 29350 | 1230 |
| 436 | 20240219 | 120400 | 70844661650 | 29400 | 29400 | 29450 | 29350 | 1392 |
| 437 | 20240219 | 120300 | 70803737700 | 29350 | 29450 | 29450 | 29350 | 2277 |
| 438 | 20240219 | 120200 | 70736788950 | 29450 | 29450 | 29450 | 29400 | 603 |
| 439 | 20240219 | 120100 | 70719032250 | 29450 | 29450 | 29450 | 29400 | 996 |
| 440 | 20240219 | 120000 | 70689709650 | 29450 | 29450 | 29450 | 29400 | 671 |
| 441 | 20240219 | 115900 | 70669959850 | 29450 | 29400 | 29450 | 29400 | 850 |
| 442 | 20240219 | 115800 | 70644942300 | 29450 | 29450 | 29450 | 29400 | 323 |
| 443 | 20240219 | 115700 | 70635438800 | 29400 | 29400 | 29450 | 29400 | 561 |
| 444 | 20240219 | 115600 | 70618920300 | 29450 | 29400 | 29450 | 29350 | 659 |
| 445 | 20240219 | 115500 | 70599538300 | 29400 | 29450 | 29450 | 29400 | 426 |
| 446 | 20240219 | 115400 | 70586994600 | 29450 | 29450 | 29450 | 29400 | 960 |
| 447 | 20240219 | 115300 | 70558747700 | 29450 | 29400 | 29450 | 29400 | 2125 |
| 448 | 20240219 | 115200 | 70496245400 | 29400 | 29450 | 29450 | 29400 | 1169 |
| 449 | 20240219 | 115100 | 70461865150 | 29450 | 29450 | 29500 | 29400 | 4536 |
| 450 | 20240219 | 115000 | 70328353650 | 29450 | 29450 | 29450 | 29400 | 1006 |
| 451 | 20240219 | 114900 | 70298730850 | 29450 | 29500 | 29500 | 29400 | 1455 |
| 452 | 20240219 | 114800 | 70255876150 | 29400 | 29450 | 29500 | 29400 | 1129 |
| 453 | 20240219 | 114700 | 70222622450 | 29500 | 29500 | 29500 | 29400 | 1023 |
| 454 | 20240219 | 114600 | 70192480600 | 29500 | 29500 | 29500 | 29450 | 2210 |
| 455 | 20240219 | 114500 | 70127365850 | 29500 | 29500 | 29500 | 29450 | 1187 |
| 456 | 20240219 | 114400 | 70092371100 | 29450 | 29500 | 29500 | 29450 | 1105 |
| 457 | 20240219 | 114300 | 70059786200 | 29500 | 29500 | 29500 | 29450 | 696 |
| 458 | 20240219 | 114200 | 70039254450 | 29450 | 29500 | 29500 | 29450 | 681 |
| 459 | 20240219 | 114100 | 70019170850 | 29500 | 29450 | 29500 | 29400 | 3677 |
| 460 | 20240219 | 114000 | 69910835750 | 29500 | 29500 | 29500 | 29450 | 1348 |
| 461 | 20240219 | 113900 | 69871073400 | 29500 | 29500 | 29500 | 29450 | 2953 |
| 462 | 20240219 | 113800 | 69784083150 | 29500 | 29450 | 29500 | 29450 | 1774 |
| 463 | 20240219 | 113700 | 69731769050 | 29450 | 29450 | 29500 | 29400 | 1160 |
| 464 | 20240219 | 113600 | 69697614950 | 29400 | 29450 | 29450 | 29400 | 2231 |
| 465 | 20240219 | 113500 | 69631992000 | 29450 | 29500 | 29500 | 29400 | 1246 |
| 466 | 20240219 | 113400 | 69595300000 | 29450 | 29450 | 29500 | 29450 | 931 |
| 467 | 20240219 | 113300 | 69567867050 | 29450 | 29400 | 29450 | 29400 | 2067 |
| 468 | 20240219 | 113200 | 69507066550 | 29400 | 29350 | 29400 | 29300 | 1350 |
| 469 | 20240219 | 113100 | 69467383100 | 29350 | 29400 | 29450 | 29350 | 2560 |
| 470 | 20240219 | 113000 | 69392168550 | 29400 | 29450 | 29450 | 29350 | 2742 |
| 471 | 20240219 | 112900 | 69311499550 | 29450 | 29500 | 29500 | 29400 | 2936 |
| 472 | 20240219 | 112800 | 69225036950 | 29450 | 29500 | 29500 | 29400 | 3091 |
| 473 | 20240219 | 112700 | 69134070550 | 29450 | 29500 | 29500 | 29400 | 3408 |
| 474 | 20240219 | 112600 | 69033655400 | 29450 | 29450 | 29500 | 29400 | 1558 |
| 475 | 20240219 | 112500 | 68987790900 | 29450 | 29450 | 29450 | 29400 | 645 |
| 476 | 20240219 | 112400 | 68968795850 | 29450 | 29450 | 29450 | 29400 | 3583 |
| 477 | 20240219 | 112300 | 68863392500 | 29450 | 29450 | 29450 | 29400 | 830 |
| 478 | 20240219 | 112200 | 68838953850 | 29450 | 29400 | 29450 | 29400 | 976 |
| 479 | 20240219 | 112100 | 68810212550 | 29450 | 29400 | 29450 | 29350 | 903 |
| 480 | 20240219 | 112000 | 68783632050 | 29400 | 29400 | 29450 | 29350 | 1677 |
| 481 | 20240219 | 111900 | 68734314800 | 29400 | 29350 | 29400 | 29350 | 878 |
| 482 | 20240219 | 111800 | 68708504150 | 29400 | 29400 | 29400 | 29350 | 1215 |
| 483 | 20240219 | 111700 | 68672789600 | 29400 | 29400 | 29400 | 29350 | 1304 |
| 484 | 20240219 | 111600 | 68634483200 | 29400 | 29300 | 29400 | 29300 | 3361 |
| 485 | 20240219 | 111500 | 68535843650 | 29350 | 29300 | 29350 | 29300 | 1216 |
| 486 | 20240219 | 111400 | 68500179350 | 29350 | 29350 | 29400 | 29300 | 5610 |
| 487 | 20240219 | 111300 | 68335668400 | 29350 | 29400 | 29400 | 29350 | 819 |
| 488 | 20240219 | 111200 | 68311609600 | 29400 | 29400 | 29400 | 29300 | 5911 |
| 489 | 20240219 | 111100 | 68138101700 | 29400 | 29550 | 29550 | 29350 | 9438 |
| 490 | 20240219 | 111000 | 67860301250 | 29500 | 29550 | 29550 | 29450 | 1556 |
| 491 | 20240219 | 110900 | 67814379250 | 29550 | 29500 | 29550 | 29450 | 4642 |
| 492 | 20240219 | 110800 | 67677433100 | 29500 | 29500 | 29550 | 29500 | 1129 |
| 493 | 20240219 | 110700 | 67644089700 | 29500 | 29550 | 29550 | 29500 | 1446 |
| 494 | 20240219 | 110600 | 67601411350 | 29550 | 29450 | 29550 | 29400 | 10070 |
| 495 | 20240219 | 110500 | 67304562050 | 29400 | 29500 | 29500 | 29400 | 6977 |
| 496 | 20240219 | 110400 | 67099105800 | 29450 | 29500 | 29500 | 29450 | 2622 |
| 497 | 20240219 | 110300 | 67021867050 | 29450 | 29450 | 29500 | 29450 | 3365 |
| 498 | 20240219 | 110200 | 66922723550 | 29500 | 29500 | 29550 | 29450 | 5307 |
| 499 | 20240219 | 110100 | 66766176150 | 29500 | 29550 | 29550 | 29500 | 3411 |
| 500 | 20240219 | 110000 | 66665459450 | 29550 | 29500 | 29600 | 29500 | 17408 |
| 501 | 20240219 | 105900 | 66151036850 | 29500 | 29500 | 29550 | 29450 | 9890 |
| 502 | 20240219 | 105800 | 65859265350 | 29500 | 29400 | 29500 | 29400 | 29218 |
| 503 | 20240219 | 105700 | 64998516350 | 29400 | 29300 | 29400 | 29300 | 2918 |
| 504 | 20240219 | 105600 | 64912741200 | 29300 | 29350 | 29350 | 29300 | 6151 |
| 505 | 20240219 | 105500 | 64732214550 | 29350 | 29300 | 29350 | 29250 | 11162 |
| 506 | 20240219 | 105400 | 64404686400 | 29300 | 29300 | 29350 | 29250 | 6759 |
| 507 | 20240219 | 105300 | 64206642050 | 29300 | 29300 | 29350 | 29250 | 11592 |
| 508 | 20240219 | 105200 | 63866987900 | 29250 | 29300 | 29300 | 29250 | 13246 |
| 509 | 20240219 | 105100 | 63479130700 | 29250 | 29250 | 29300 | 29250 | 2687 |
| 510 | 20240219 | 105000 | 63400436400 | 29300 | 29300 | 29300 | 29200 | 2366 |
| 511 | 20240219 | 104900 | 63331194450 | 29300 | 29250 | 29300 | 29200 | 6502 |
| 512 | 20240219 | 104800 | 63140933050 | 29250 | 29250 | 29250 | 29200 | 1851 |
| 513 | 20240219 | 104700 | 63086802000 | 29250 | 29200 | 29300 | 29200 | 5932 |
| 514 | 20240219 | 104600 | 62913269900 | 29200 | 29200 | 29250 | 29200 | 1247 |
| 515 | 20240219 | 104500 | 62876817000 | 29250 | 29150 | 29250 | 29150 | 2634 |
| 516 | 20240219 | 104400 | 62799922700 | 29150 | 29250 | 29250 | 29150 | 4697 |
| 517 | 20240219 | 104300 | 62662832300 | 29250 | 29250 | 29250 | 29200 | 1536 |
| 518 | 20240219 | 104200 | 62617922800 | 29200 | 29300 | 29300 | 29200 | 2538 |
| 519 | 20240219 | 104100 | 62543739150 | 29300 | 29250 | 29300 | 29200 | 2915 |
| 520 | 20240219 | 104000 | 62458462600 | 29300 | 29150 | 29300 | 29150 | 11530 |
| 521 | 20240219 | 103900 | 62121407800 | 29150 | 29150 | 29200 | 29150 | 267 |
| 522 | 20240219 | 103800 | 62113613000 | 29200 | 29150 | 29200 | 29100 | 1598 |
| 523 | 20240219 | 103700 | 62067006800 | 29150 | 29050 | 29200 | 29050 | 4011 |
| 524 | 20240219 | 103600 | 61950166800 | 29050 | 29050 | 29100 | 29000 | 1741 |
| 525 | 20240219 | 103500 | 61899595300 | 29050 | 29050 | 29100 | 29050 | 1238 |
| 526 | 20240219 | 103400 | 61863615700 | 29050 | 29100 | 29150 | 29050 | 1992 |
| 527 | 20240219 | 103300 | 61805638950 | 29100 | 29150 | 29200 | 29100 | 1483 |
| 528 | 20240219 | 103200 | 61762461300 | 29150 | 29150 | 29200 | 29050 | 1122 |
| 529 | 20240219 | 103100 | 61729739400 | 29200 | 29200 | 29200 | 29050 | 9367 |
| 530 | 20240219 | 103000 | 61457158050 | 29200 | 29150 | 29200 | 29100 | 3397 |
| 531 | 20240219 | 102900 | 61358073650 | 29200 | 29150 | 29200 | 29050 | 919 |
| 532 | 20240219 | 102800 | 61331264600 | 29150 | 29100 | 29150 | 29000 | 6207 |
| 533 | 20240219 | 102700 | 61150881850 | 29100 | 29100 | 29100 | 29050 | 1768 |
| 534 | 20240219 | 102600 | 61099482800 | 29100 | 29050 | 29100 | 29000 | 2447 |
| 535 | 20240219 | 102500 | 61028354600 | 29000 | 29000 | 29050 | 29000 | 789 |
| 536 | 20240219 | 102400 | 61005463100 | 29000 | 29000 | 29050 | 29000 | 2434 |
| 537 | 20240219 | 102300 | 60934780850 | 29050 | 29000 | 29050 | 29000 | 1335 |
| 538 | 20240219 | 102200 | 60896016650 | 29000 | 29050 | 29100 | 29000 | 20563 |
| 539 | 20240219 | 102100 | 60299128500 | 29050 | 29100 | 29100 | 29050 | 2362 |
| 540 | 20240219 | 102000 | 60230468300 | 29100 | 29050 | 29150 | 29050 | 1871 |
| 541 | 20240219 | 101900 | 60176048450 | 29050 | 29100 | 29150 | 29050 | 7019 |
| 542 | 20240219 | 101800 | 59971995700 | 29100 | 29150 | 29150 | 29100 | 3261 |
| 543 | 20240219 | 101700 | 59877089200 | 29100 | 29150 | 29200 | 29100 | 4659 |
| 544 | 20240219 | 101600 | 59741233700 | 29200 | 29200 | 29200 | 29150 | 2739 |
| 545 | 20240219 | 101500 | 59661322000 | 29150 | 29200 | 29250 | 29150 | 2552 |
| 546 | 20240219 | 101400 | 59586784150 | 29200 | 29200 | 29250 | 29200 | 2450 |
| 547 | 20240219 | 101300 | 59515217950 | 29200 | 29200 | 29250 | 29100 | 9075 |
| 548 | 20240219 | 101200 | 59250579150 | 29200 | 29200 | 29250 | 29200 | 1979 |
| 549 | 20240219 | 101100 | 59192721100 | 29200 | 29250 | 29250 | 29200 | 1040 |
| 550 | 20240219 | 101000 | 59162324250 | 29200 | 29250 | 29250 | 29150 | 2965 |
| 551 | 20240219 | 100900 | 59075725250 | 29250 | 29300 | 29300 | 29200 | 3478 |
| 552 | 20240219 | 100800 | 58974012250 | 29250 | 29350 | 29350 | 29250 | 9745 |
| 553 | 20240219 | 100700 | 58688426800 | 29300 | 29250 | 29350 | 29200 | 9807 |
| 554 | 20240219 | 100600 | 58401225800 | 29250 | 29200 | 29250 | 29100 | 7105 |
| 555 | 20240219 | 100500 | 58193551800 | 29100 | 29050 | 29200 | 29000 | 9032 |
| 556 | 20240219 | 100400 | 57930645500 | 29100 | 29100 | 29150 | 28950 | 7576 |
| 557 | 20240219 | 100300 | 57710560600 | 29150 | 29050 | 29150 | 29050 | 3015 |
| 558 | 20240219 | 100200 | 57622863250 | 29150 | 29200 | 29200 | 29050 | 3621 |
| 559 | 20240219 | 100100 | 57517383400 | 29200 | 29250 | 29250 | 29150 | 3345 |
| 560 | 20240219 | 100000 | 57419698050 | 29200 | 29200 | 29250 | 29150 | 6115 |
| 561 | 20240219 | 095900 | 57241093200 | 29200 | 29050 | 29200 | 29050 | 4421 |
| 562 | 20240219 | 095800 | 57112287150 | 29100 | 29000 | 29150 | 28900 | 23182 |
| 563 | 20240219 | 095700 | 56440039100 | 29000 | 29100 | 29150 | 29000 | 12859 |
| 564 | 20240219 | 095600 | 56066397350 | 29150 | 29200 | 29250 | 29100 | 22901 |
| 565 | 20240219 | 095500 | 55398969150 | 29200 | 29200 | 29250 | 29150 | 3601 |
| 566 | 20240219 | 095400 | 55293800200 | 29200 | 29200 | 29250 | 29150 | 4739 |
| 567 | 20240219 | 095300 | 55155503550 | 29150 | 29250 | 29250 | 29100 | 7729 |
| 568 | 20240219 | 095200 | 54930053800 | 29250 | 29150 | 29250 | 29150 | 13345 |
| 569 | 20240219 | 095100 | 54540294200 | 29150 | 29200 | 29200 | 29150 | 5227 |
| 570 | 20240219 | 095000 | 54387793850 | 29200 | 29250 | 29250 | 29150 | 2828 |
| 571 | 20240219 | 094900 | 54305197150 | 29250 | 29150 | 29250 | 29100 | 5388 |
| 572 | 20240219 | 094800 | 54147937450 | 29100 | 29100 | 29200 | 29100 | 10262 |
| 573 | 20240219 | 094700 | 53849045950 | 29100 | 29300 | 29300 | 29100 | 8630 |
| 574 | 20240219 | 094600 | 53597114550 | 29250 | 29300 | 29300 | 29250 | 3538 |
| 575 | 20240219 | 094500 | 53493561850 | 29300 | 29250 | 29350 | 29250 | 13730 |
| 576 | 20240219 | 094400 | 53091547200 | 29250 | 29250 | 29300 | 29150 | 8486 |
| 577 | 20240219 | 094300 | 52843598000 | 29300 | 29100 | 29300 | 29050 | 13203 |
| 578 | 20240219 | 094200 | 52458778200 | 29050 | 29350 | 29350 | 29050 | 34806 |
| 579 | 20240219 | 094100 | 51443280850 | 29350 | 29400 | 29400 | 29300 | 8066 |
| 580 | 20240219 | 094000 | 51206759150 | 29350 | 29400 | 29400 | 29300 | 3978 |
| 581 | 20240219 | 093900 | 51089996300 | 29400 | 29350 | 29400 | 29200 | 11867 |
| 582 | 20240219 | 093800 | 50742225300 | 29300 | 29350 | 29350 | 29150 | 32259 |
| 583 | 20240219 | 093700 | 49798905100 | 29300 | 29450 | 29500 | 29300 | 22072 |
| 584 | 20240219 | 093600 | 49149429750 | 29450 | 29300 | 29450 | 29300 | 9860 |
| 585 | 20240219 | 093500 | 48859688550 | 29350 | 29400 | 29400 | 29250 | 13331 |
| 586 | 20240219 | 093400 | 48468796350 | 29400 | 29300 | 29400 | 29200 | 20792 |
| 587 | 20240219 | 093300 | 47859991450 | 29300 | 29250 | 29450 | 29250 | 28289 |
| 588 | 20240219 | 093200 | 47029663550 | 29250 | 29450 | 29500 | 29150 | 52676 |
| 589 | 20240219 | 093100 | 45485737700 | 29450 | 29600 | 29600 | 29450 | 40116 |
| 590 | 20240219 | 093000 | 44301561800 | 29550 | 29950 | 29950 | 29550 | 50506 |
| 591 | 20240219 | 092900 | 42799697550 | 29950 | 29850 | 30000 | 29750 | 35908 |
| 592 | 20240219 | 092800 | 41728874100 | 29900 | 29850 | 30000 | 29850 | 23802 |
| 593 | 20240219 | 092700 | 41017109450 | 29850 | 30200 | 30300 | 29850 | 49458 |
| 594 | 20240219 | 092600 | 39529950500 | 30250 | 30000 | 30300 | 29900 | 52378 |
| 595 | 20240219 | 092500 | 37954122900 | 30000 | 30250 | 30300 | 30000 | 51506 |
| 596 | 20240219 | 092400 | 36402273350 | 30250 | 30500 | 30500 | 30250 | 39675 |
| 597 | 20240219 | 092300 | 35197494950 | 30500 | 30450 | 30600 | 30300 | 88974 |
| 598 | 20240219 | 092200 | 32484361150 | 30400 | 30500 | 30550 | 30200 | 96449 |
| 599 | 20240219 | 092100 | 29550947450 | 30500 | 30050 | 30550 | 29850 | 140920 |
| 600 | 20240219 | 092000 | 25296557750 | 30050 | 29750 | 30200 | 29650 | 158387 |
| 601 | 20240219 | 091900 | 20551433800 | 29750 | 29400 | 29750 | 29400 | 55172 |
| 602 | 20240219 | 091800 | 18914355850 | 29400 | 29650 | 29650 | 29300 | 41466 |
| 603 | 20240219 | 091700 | 17688477300 | 29650 | 29500 | 29700 | 29450 | 65321 |
| 604 | 20240219 | 091600 | 15755456550 | 29500 | 29450 | 29500 | 29300 | 27815 |
| 605 | 20240219 | 091500 | 14936427250 | 29450 | 29500 | 29500 | 29400 | 20163 |
| 606 | 20240219 | 091400 | 14342433550 | 29450 | 29400 | 29500 | 29300 | 25261 |
| 607 | 20240219 | 091300 | 13599055250 | 29350 | 29400 | 29500 | 29300 | 26669 |
| 608 | 20240219 | 091200 | 12813843500 | 29450 | 29150 | 29450 | 29100 | 74269 |
| 609 | 20240219 | 091100 | 10638153850 | 29150 | 29000 | 29200 | 28950 | 20675 |
| 610 | 20240219 | 091000 | 10036736850 | 29000 | 29000 | 29150 | 28950 | 7596 |
| 611 | 20240219 | 090900 | 9816364300 | 29050 | 29050 | 29200 | 29000 | 29961 |
| 612 | 20240219 | 090800 | 8944086200 | 29050 | 29050 | 29100 | 28950 | 21592 |
| 613 | 20240219 | 090700 | 8316674750 | 29050 | 28850 | 29100 | 28850 | 38734 |
| 614 | 20240219 | 090600 | 7193692400 | 28900 | 28750 | 29000 | 28700 | 24326 |
| 615 | 20240219 | 090500 | 6491131950 | 28700 | 28850 | 28950 | 28700 | 10558 |
| 616 | 20240219 | 090400 | 6186982550 | 28900 | 28800 | 29000 | 28700 | 30907 |
| 617 | 20240219 | 090300 | 5295092250 | 28900 | 28700 | 29150 | 28700 | 59597 |
| 618 | 20240219 | 090200 | 3570159400 | 28800 | 28650 | 28850 | 28500 | 42331 |
| 619 | 20240219 | 090100 | 2354208450 | 28600 | 28000 | 28650 | 28000 | 37698 |
| 620 | 20240219 | 090000 | 1281707550 | 28100 | 27850 | 28100 | 27500 | 45969 |