32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 6529 |
| 3 | 20240219 | 185000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20240219 | 184900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20240219 | 184800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20240219 | 184700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20240219 | 184600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20240219 | 184500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20240219 | 184400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20240219 | 184300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20240219 | 184200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20240219 | 184100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20240219 | 184000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20240219 | 183900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20240219 | 183800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20240219 | 183700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20240219 | 183600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20240219 | 183500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20240219 | 183400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20240219 | 183300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20240219 | 183200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20240219 | 183100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20240219 | 183000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20240219 | 182900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20240219 | 182800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20240219 | 182700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20240219 | 182600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20240219 | 182500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20240219 | 182400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20240219 | 182300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20240219 | 182200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20240219 | 182100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 6529 |
| 33 | 20240219 | 182000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20240219 | 181900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20240219 | 181800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20240219 | 181700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20240219 | 181600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20240219 | 181500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20240219 | 181400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20240219 | 181300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20240219 | 181200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20240219 | 181100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20240219 | 181000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20240219 | 180900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20240219 | 180800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20240219 | 180700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20240219 | 180600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20240219 | 180500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20240219 | 180400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20240219 | 180300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20240219 | 180200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20240219 | 180100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20240219 | 180000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20240219 | 175900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20240219 | 175800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20240219 | 175700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20240219 | 175600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20240219 | 175500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20240219 | 175400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20240219 | 175300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20240219 | 175200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20240219 | 175100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 6529 |
| 63 | 20240219 | 175000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20240219 | 174900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20240219 | 174800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20240219 | 174700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20240219 | 174600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20240219 | 174500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20240219 | 174400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20240219 | 174300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20240219 | 174200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20240219 | 174100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20240219 | 174000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20240219 | 173900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20240219 | 173800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20240219 | 173700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20240219 | 173600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20240219 | 173500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20240219 | 173400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20240219 | 173300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20240219 | 173200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20240219 | 173100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20240219 | 173000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20240219 | 172900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20240219 | 172800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20240219 | 172700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20240219 | 172600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20240219 | 172500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20240219 | 172400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20240219 | 172300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20240219 | 172200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20240219 | 172100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 6529 |
| 93 | 20240219 | 172000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20240219 | 171900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20240219 | 171800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20240219 | 171700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20240219 | 171600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20240219 | 171500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20240219 | 171400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20240219 | 171300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20240219 | 171200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20240219 | 171100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20240219 | 171000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20240219 | 170900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20240219 | 170800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20240219 | 170700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20240219 | 170600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20240219 | 170500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20240219 | 170400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20240219 | 170300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20240219 | 170200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20240219 | 170100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20240219 | 170000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20240219 | 165900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20240219 | 165800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20240219 | 165700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20240219 | 165600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20240219 | 165500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20240219 | 165400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20240219 | 165300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20240219 | 165200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20240219 | 165100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 6529 |
| 123 | 20240219 | 165000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20240219 | 164900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20240219 | 164800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20240219 | 164700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20240219 | 164600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20240219 | 164500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20240219 | 164400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20240219 | 164300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20240219 | 164200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20240219 | 164100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20240219 | 164000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20240219 | 163900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20240219 | 163800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20240219 | 163700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20240219 | 163600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20240219 | 163500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20240219 | 163400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20240219 | 163300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20240219 | 163200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20240219 | 163100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20240219 | 163000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20240219 | 162900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20240219 | 162800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20240219 | 162700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20240219 | 162600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20240219 | 162500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20240219 | 162400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20240219 | 162300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20240219 | 162200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20240219 | 162100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 6529 |
| 153 | 20240219 | 162000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20240219 | 161900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20240219 | 161800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20240219 | 161700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20240219 | 161600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20240219 | 161500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20240219 | 161400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20240219 | 161300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20240219 | 161200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20240219 | 161100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20240219 | 161000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20240219 | 160900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20240219 | 160800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20240219 | 160700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20240219 | 160600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20240219 | 160500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20240219 | 160400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20240219 | 160300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20240219 | 160200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20240219 | 160100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20240219 | 160000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20240219 | 155900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20240219 | 155800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20240219 | 155700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20240219 | 155600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20240219 | 155500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20240219 | 155400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20240219 | 155300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20240219 | 155200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20240219 | 155100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 6529 |
| 183 | 20240219 | 155000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20240219 | 154900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20240219 | 154800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20240219 | 154700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20240219 | 154600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20240219 | 154500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20240219 | 154400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20240219 | 154300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20240219 | 154200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20240219 | 154100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20240219 | 154000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20240219 | 153900 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20240219 | 153800 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20240219 | 153700 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20240219 | 153600 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20240219 | 153500 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20240219 | 153400 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20240219 | 153300 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20240219 | 153200 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20240219 | 153100 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20240219 | 153000 | 17362081900 | 44500 | 44500 | 44500 | 44500 | 6529 |
| 204 | 20240219 | 152900 | 17071541400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 205 | 20240219 | 152800 | 17071541400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 206 | 20240219 | 152700 | 17071541400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 207 | 20240219 | 152600 | 17071541400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 208 | 20240219 | 152500 | 17071541400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 209 | 20240219 | 152400 | 17071541400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 210 | 20240219 | 152300 | 17071541400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 211 | 20240219 | 152200 | 17071541400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 212 | 20240219 | 152100 | 17071541400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 213 | 20240219 | 152000 | 17071541400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 214 | 20240219 | 151900 | 17071541400 | 44250 | 44200 | 44250 | 44100 | 1694 |
| 215 | 20240219 | 151800 | 16996771050 | 44200 | 44150 | 44250 | 44150 | 733 |
| 216 | 20240219 | 151700 | 16964391900 | 44150 | 44150 | 44200 | 44150 | 628 |
| 217 | 20240219 | 151600 | 16936659100 | 44200 | 44100 | 44250 | 44100 | 807 |
| 218 | 20240219 | 151500 | 16900998500 | 44100 | 44050 | 44150 | 44000 | 3552 |
| 219 | 20240219 | 151400 | 16744620600 | 44050 | 44150 | 44200 | 44050 | 997 |
| 220 | 20240219 | 151300 | 16700652200 | 44150 | 44300 | 44300 | 44100 | 1083 |
| 221 | 20240219 | 151200 | 16652747400 | 44300 | 44300 | 44350 | 44300 | 467 |
| 222 | 20240219 | 151100 | 16632058650 | 44300 | 44050 | 44400 | 44050 | 1176 |
| 223 | 20240219 | 151000 | 16580025500 | 44050 | 44050 | 44200 | 44000 | 1838 |
| 224 | 20240219 | 150900 | 16499021350 | 44050 | 44100 | 44100 | 44000 | 2057 |
| 225 | 20240219 | 150800 | 16408403150 | 44150 | 44200 | 44200 | 44050 | 744 |
| 226 | 20240219 | 150700 | 16375574550 | 44300 | 44100 | 44300 | 44100 | 1703 |
| 227 | 20240219 | 150600 | 16300302400 | 44100 | 44200 | 44250 | 44100 | 2008 |
| 228 | 20240219 | 150500 | 16211597050 | 44200 | 44150 | 44350 | 44050 | 1815 |
| 229 | 20240219 | 150400 | 16131457950 | 44150 | 44400 | 44450 | 44150 | 1997 |
| 230 | 20240219 | 150300 | 16043027700 | 44350 | 44600 | 44600 | 44350 | 1122 |
| 231 | 20240219 | 150200 | 15993157650 | 44600 | 44500 | 44600 | 44500 | 787 |
| 232 | 20240219 | 150100 | 15958095900 | 44500 | 44550 | 44550 | 44500 | 783 |
| 233 | 20240219 | 150000 | 15923231300 | 44550 | 44450 | 44650 | 44450 | 1335 |
| 234 | 20240219 | 145900 | 15863748900 | 44450 | 44650 | 44650 | 44400 | 1232 |
| 235 | 20240219 | 145800 | 15808908450 | 44650 | 44850 | 44850 | 44650 | 1164 |
| 236 | 20240219 | 145700 | 15756849150 | 44800 | 44850 | 44850 | 44800 | 637 |
| 237 | 20240219 | 145600 | 15728303400 | 44850 | 44900 | 44900 | 44800 | 678 |
| 238 | 20240219 | 145500 | 15697899950 | 44900 | 44900 | 45000 | 44900 | 1124 |
| 239 | 20240219 | 145400 | 15647421500 | 45000 | 45050 | 45050 | 44900 | 1217 |
| 240 | 20240219 | 145300 | 15592654550 | 45000 | 45200 | 45200 | 45000 | 996 |
| 241 | 20240219 | 145200 | 15547703400 | 45250 | 45350 | 45400 | 45250 | 874 |
| 242 | 20240219 | 145100 | 15508127100 | 45350 | 45250 | 45500 | 45150 | 934 |
| 243 | 20240219 | 145000 | 15465743800 | 45400 | 45300 | 45550 | 45100 | 951 |
| 244 | 20240219 | 144900 | 15422554050 | 45100 | 45250 | 45350 | 45100 | 1047 |
| 245 | 20240219 | 144800 | 15375229550 | 45500 | 45100 | 45500 | 45100 | 1557 |
| 246 | 20240219 | 144700 | 15304477800 | 45100 | 45250 | 45450 | 45100 | 1077 |
| 247 | 20240219 | 144600 | 15255583600 | 45300 | 45150 | 45300 | 45150 | 691 |
| 248 | 20240219 | 144500 | 15224336000 | 45200 | 45200 | 45300 | 45100 | 244 |
| 249 | 20240219 | 144400 | 15213303600 | 45050 | 44900 | 45050 | 44900 | 3624 |
| 250 | 20240219 | 144300 | 15050280500 | 44850 | 44900 | 45000 | 44850 | 2476 |
| 251 | 20240219 | 144200 | 14939051750 | 44850 | 44500 | 44850 | 44500 | 1986 |
| 252 | 20240219 | 144100 | 14850405950 | 44450 | 44350 | 44450 | 44300 | 761 |
| 253 | 20240219 | 144000 | 14816626300 | 44300 | 44350 | 44400 | 44300 | 568 |
| 254 | 20240219 | 143900 | 14791440600 | 44350 | 44450 | 44450 | 44300 | 537 |
| 255 | 20240219 | 143800 | 14767625700 | 44300 | 44400 | 44450 | 44300 | 841 |
| 256 | 20240219 | 143700 | 14730328000 | 44400 | 44350 | 44400 | 44350 | 301 |
| 257 | 20240219 | 143600 | 14716966900 | 44300 | 44450 | 44450 | 44300 | 2136 |
| 258 | 20240219 | 143500 | 14622272650 | 44350 | 44400 | 44450 | 44350 | 292 |
| 259 | 20240219 | 143400 | 14609304100 | 44400 | 44450 | 44450 | 44350 | 753 |
| 260 | 20240219 | 143300 | 14575870850 | 44450 | 44500 | 44550 | 44450 | 157 |
| 261 | 20240219 | 143200 | 14568890900 | 44450 | 44500 | 44500 | 44450 | 1084 |
| 262 | 20240219 | 143100 | 14520679350 | 44550 | 44550 | 44550 | 44500 | 254 |
| 263 | 20240219 | 143000 | 14509369200 | 44500 | 44500 | 44550 | 44450 | 1046 |
| 264 | 20240219 | 142900 | 14462827250 | 44500 | 44500 | 44550 | 44500 | 417 |
| 265 | 20240219 | 142800 | 14444268000 | 44500 | 44700 | 44700 | 44500 | 2896 |
| 266 | 20240219 | 142700 | 14315202350 | 44650 | 44750 | 44750 | 44650 | 3245 |
| 267 | 20240219 | 142600 | 14170049500 | 44800 | 44800 | 44850 | 44750 | 1603 |
| 268 | 20240219 | 142500 | 14098237200 | 44800 | 44850 | 44850 | 44800 | 634 |
| 269 | 20240219 | 142400 | 14069831450 | 44900 | 44850 | 44900 | 44800 | 935 |
| 270 | 20240219 | 142300 | 14027896850 | 44900 | 44900 | 44950 | 44900 | 380 |
| 271 | 20240219 | 142200 | 14010834700 | 44900 | 44950 | 44950 | 44900 | 175 |
| 272 | 20240219 | 142100 | 14002969600 | 44950 | 44950 | 44950 | 44850 | 1361 |
| 273 | 20240219 | 142000 | 13941832700 | 44950 | 45000 | 45000 | 44950 | 162 |
| 274 | 20240219 | 141900 | 13934550600 | 45000 | 44950 | 45000 | 44950 | 49 |
| 275 | 20240219 | 141800 | 13932348000 | 45000 | 45000 | 45000 | 44950 | 331 |
| 276 | 20240219 | 141700 | 13917469400 | 44950 | 45000 | 45000 | 44950 | 39 |
| 277 | 20240219 | 141600 | 13915716150 | 44950 | 44950 | 45000 | 44950 | 122 |
| 278 | 20240219 | 141500 | 13910231700 | 44950 | 45000 | 45000 | 44950 | 201 |
| 279 | 20240219 | 141400 | 13901188800 | 44950 | 44950 | 45000 | 44950 | 42 |
| 280 | 20240219 | 141300 | 13899300800 | 45000 | 44950 | 45000 | 44950 | 25 |
| 281 | 20240219 | 141200 | 13898176950 | 45000 | 44950 | 45000 | 44950 | 57 |
| 282 | 20240219 | 141100 | 13895612900 | 45000 | 44950 | 45000 | 44950 | 84 |
| 283 | 20240219 | 141000 | 13891836750 | 44950 | 44950 | 45000 | 44950 | 93 |
| 284 | 20240219 | 140900 | 13887652650 | 44950 | 44950 | 45000 | 44950 | 29 |
| 285 | 20240219 | 140800 | 13886348450 | 44950 | 44950 | 45000 | 44950 | 22 |
| 286 | 20240219 | 140700 | 13885359200 | 44950 | 44850 | 44950 | 44850 | 68 |
| 287 | 20240219 | 140600 | 13882304200 | 44900 | 44950 | 44950 | 44850 | 110 |
| 288 | 20240219 | 140500 | 13877362950 | 44950 | 44950 | 45000 | 44950 | 15 |
| 289 | 20240219 | 140400 | 13876688600 | 44950 | 44950 | 44950 | 44900 | 768 |
| 290 | 20240219 | 140300 | 13842197800 | 44950 | 44950 | 44950 | 44950 | 252 |
| 291 | 20240219 | 140200 | 13830870400 | 44950 | 45000 | 45000 | 44950 | 239 |
| 292 | 20240219 | 140100 | 13820118700 | 44950 | 44900 | 45000 | 44900 | 1178 |
| 293 | 20240219 | 140000 | 13767157300 | 44950 | 44950 | 44950 | 44900 | 462 |
| 294 | 20240219 | 135900 | 13746390650 | 44950 | 44950 | 45000 | 44950 | 26 |
| 295 | 20240219 | 135800 | 13745221900 | 44950 | 44950 | 44950 | 44950 | 77 |
| 296 | 20240219 | 135700 | 13741760750 | 44950 | 44950 | 45000 | 44950 | 498 |
| 297 | 20240219 | 135600 | 13719352800 | 44950 | 45000 | 45000 | 44950 | 25 |
| 298 | 20240219 | 135500 | 13718228950 | 44950 | 44950 | 44950 | 44900 | 123 |
| 299 | 20240219 | 135400 | 13712700250 | 45000 | 44950 | 45000 | 44950 | 88 |
| 300 | 20240219 | 135300 | 13708741050 | 44950 | 44950 | 45000 | 44950 | 189 |
| 301 | 20240219 | 135200 | 13700245450 | 44950 | 44950 | 44950 | 44950 | 59 |
| 302 | 20240219 | 135100 | 13697593400 | 44950 | 44950 | 44950 | 44950 | 15 |
| 303 | 20240219 | 135000 | 13696919150 | 44950 | 44950 | 45000 | 44950 | 112 |
| 304 | 20240219 | 134900 | 13691881650 | 45000 | 44950 | 45000 | 44950 | 229 |
| 305 | 20240219 | 134800 | 13681581200 | 44950 | 44950 | 44950 | 44950 | 29 |
| 306 | 20240219 | 134700 | 13680277650 | 44950 | 44900 | 44950 | 44900 | 81 |
| 307 | 20240219 | 134600 | 13676637150 | 44900 | 44900 | 44900 | 44900 | 16 |
| 308 | 20240219 | 134500 | 13675918750 | 44900 | 44900 | 44900 | 44900 | 14 |
| 309 | 20240219 | 134400 | 13675290150 | 44900 | 44850 | 44950 | 44800 | 110 |
| 310 | 20240219 | 134300 | 13670352150 | 44850 | 44900 | 44950 | 44800 | 787 |
| 311 | 20240219 | 134200 | 13635044600 | 44900 | 44900 | 44900 | 44900 | 159 |
| 312 | 20240219 | 134100 | 13627905500 | 44900 | 44900 | 44900 | 44900 | 271 |
| 313 | 20240219 | 134000 | 13615737600 | 44900 | 44900 | 44900 | 44900 | 158 |
| 314 | 20240219 | 133900 | 13608643400 | 44900 | 44900 | 44950 | 44900 | 97 |
| 315 | 20240219 | 133800 | 13604286850 | 44900 | 44950 | 44950 | 44900 | 35 |
| 316 | 20240219 | 133700 | 13602715250 | 44900 | 44900 | 44900 | 44900 | 16 |
| 317 | 20240219 | 133600 | 13601996850 | 44900 | 44950 | 44950 | 44900 | 177 |
| 318 | 20240219 | 133500 | 13594049050 | 44900 | 44900 | 44950 | 44900 | 27 |
| 319 | 20240219 | 133400 | 13592836700 | 44900 | 44850 | 44900 | 44850 | 117 |
| 320 | 20240219 | 133300 | 13587588250 | 44850 | 44850 | 44850 | 44850 | 421 |
| 321 | 20240219 | 133200 | 13568706400 | 45000 | 44900 | 45000 | 44850 | 95 |
| 322 | 20240219 | 133100 | 13564443100 | 44900 | 44950 | 44950 | 44850 | 113 |
| 323 | 20240219 | 133000 | 13559366750 | 44850 | 44850 | 44950 | 44850 | 29 |
| 324 | 20240219 | 132900 | 13558065700 | 44900 | 44900 | 44900 | 44900 | 90 |
| 325 | 20240219 | 132800 | 13554024700 | 44900 | 44900 | 44900 | 44900 | 773 |
| 326 | 20240219 | 132700 | 13519317000 | 44900 | 44950 | 44950 | 44900 | 699 |
| 327 | 20240219 | 132600 | 13487897950 | 44950 | 44950 | 45000 | 44950 | 62 |
| 328 | 20240219 | 132500 | 13485108750 | 45000 | 45000 | 45000 | 45000 | 147 |
| 329 | 20240219 | 132400 | 13478493750 | 44950 | 44950 | 44950 | 44950 | 3 |
| 330 | 20240219 | 132300 | 13478358900 | 44950 | 44950 | 44950 | 44950 | 90 |
| 331 | 20240219 | 132200 | 13474313400 | 44950 | 44900 | 45000 | 44900 | 734 |
| 332 | 20240219 | 132100 | 13441313900 | 44950 | 44950 | 44950 | 44950 | 226 |
| 333 | 20240219 | 132000 | 13431155200 | 44900 | 44900 | 44950 | 44900 | 7 |
| 334 | 20240219 | 131900 | 13430840800 | 44950 | 45000 | 45000 | 44900 | 573 |
| 335 | 20240219 | 131800 | 13405087200 | 45000 | 45000 | 45000 | 45000 | 11 |
| 336 | 20240219 | 131700 | 13404592200 | 45000 | 44950 | 45000 | 44950 | 266 |
| 337 | 20240219 | 131600 | 13392626550 | 44950 | 44950 | 44950 | 44950 | 48 |
| 338 | 20240219 | 131500 | 13390468950 | 44900 | 44900 | 44950 | 44900 | 106 |
| 339 | 20240219 | 131400 | 13385709400 | 44900 | 44900 | 44900 | 44900 | 10 |
| 340 | 20240219 | 131300 | 13385260400 | 44900 | 44850 | 44900 | 44850 | 44 |
| 341 | 20240219 | 131200 | 13383285750 | 44850 | 44800 | 44850 | 44750 | 1722 |
| 342 | 20240219 | 131100 | 13306092000 | 44800 | 44900 | 44900 | 44800 | 805 |
| 343 | 20240219 | 131000 | 13270018650 | 44900 | 44850 | 45000 | 44850 | 391 |
| 344 | 20240219 | 130900 | 13252465500 | 44800 | 45000 | 45000 | 44800 | 2214 |
| 345 | 20240219 | 130800 | 13153063100 | 45000 | 45050 | 45050 | 45000 | 1690 |
| 346 | 20240219 | 130700 | 13077008000 | 45050 | 45100 | 45100 | 45050 | 394 |
| 347 | 20240219 | 130600 | 13059255850 | 45150 | 45100 | 45150 | 45050 | 68 |
| 348 | 20240219 | 130500 | 13056188350 | 45100 | 45050 | 45100 | 45050 | 116 |
| 349 | 20240219 | 130400 | 13050956800 | 45050 | 45200 | 45200 | 45050 | 763 |
| 350 | 20240219 | 130300 | 13016542100 | 45150 | 45250 | 45300 | 45150 | 275 |
| 351 | 20240219 | 130200 | 13004100500 | 45200 | 45200 | 45200 | 45200 | 92 |
| 352 | 20240219 | 130100 | 12999942100 | 45250 | 45300 | 45300 | 45250 | 267 |
| 353 | 20240219 | 130000 | 12987849200 | 45300 | 45250 | 45300 | 45250 | 23 |
| 354 | 20240219 | 125900 | 12986808250 | 45250 | 45250 | 45250 | 45250 | 71 |
| 355 | 20240219 | 125800 | 12983595500 | 45200 | 45250 | 45250 | 45200 | 412 |
| 356 | 20240219 | 125700 | 12964962550 | 45250 | 45350 | 45350 | 45250 | 2077 |
| 357 | 20240219 | 125600 | 12870955400 | 45350 | 45350 | 45350 | 45350 | 76 |
| 358 | 20240219 | 125500 | 12867508800 | 45350 | 45450 | 45450 | 45350 | 28 |
| 359 | 20240219 | 125400 | 12866238400 | 45450 | 45300 | 45450 | 45300 | 712 |
| 360 | 20240219 | 125300 | 12833931450 | 45300 | 45300 | 45300 | 45300 | 23 |
| 361 | 20240219 | 125200 | 12832889550 | 45300 | 45300 | 45350 | 45300 | 72 |
| 362 | 20240219 | 125100 | 12829627900 | 45300 | 45400 | 45400 | 45300 | 843 |
| 363 | 20240219 | 125000 | 12791395900 | 45400 | 45350 | 45400 | 45350 | 120 |
| 364 | 20240219 | 124900 | 12785948850 | 45350 | 45250 | 45450 | 45250 | 1517 |
| 365 | 20240219 | 124800 | 12717129050 | 45150 | 45150 | 45250 | 45150 | 529 |
| 366 | 20240219 | 124700 | 12693205050 | 45150 | 45150 | 45150 | 45150 | 123 |
| 367 | 20240219 | 124600 | 12687651600 | 45150 | 45200 | 45200 | 45150 | 302 |
| 368 | 20240219 | 124500 | 12674013450 | 45200 | 45150 | 45200 | 45150 | 453 |
| 369 | 20240219 | 124400 | 12653545650 | 45150 | 45150 | 45150 | 45150 | 139 |
| 370 | 20240219 | 124300 | 12647269800 | 45150 | 45200 | 45200 | 45150 | 2142 |
| 371 | 20240219 | 124200 | 12550548900 | 45200 | 45150 | 45200 | 45150 | 121 |
| 372 | 20240219 | 124100 | 12545080700 | 45150 | 45150 | 45200 | 45150 | 143 |
| 373 | 20240219 | 124000 | 12538619600 | 45200 | 45200 | 45250 | 45150 | 666 |
| 374 | 20240219 | 123900 | 12508517250 | 45150 | 45150 | 45200 | 45150 | 116 |
| 375 | 20240219 | 123800 | 12503275400 | 45200 | 45200 | 45200 | 45150 | 2794 |
| 376 | 20240219 | 123700 | 12376990100 | 45200 | 45200 | 45200 | 45200 | 721 |
| 377 | 20240219 | 123600 | 12344400900 | 45200 | 45400 | 45400 | 45200 | 561 |
| 378 | 20240219 | 123500 | 12319038400 | 45300 | 45200 | 45300 | 45200 | 696 |
| 379 | 20240219 | 123400 | 12287545700 | 45200 | 45200 | 45250 | 45100 | 613 |
| 380 | 20240219 | 123300 | 12259863200 | 45200 | 45250 | 45250 | 45200 | 897 |
| 381 | 20240219 | 123200 | 12219288500 | 45250 | 45250 | 45400 | 45250 | 281 |
| 382 | 20240219 | 123100 | 12206560600 | 45300 | 45300 | 45300 | 45250 | 71 |
| 383 | 20240219 | 123000 | 12203345200 | 45300 | 45400 | 45400 | 45300 | 704 |
| 384 | 20240219 | 122900 | 12171420150 | 45400 | 45400 | 45450 | 45400 | 82 |
| 385 | 20240219 | 122800 | 12167695400 | 45450 | 45400 | 45450 | 45400 | 128 |
| 386 | 20240219 | 122700 | 12161883850 | 45450 | 45450 | 45450 | 45450 | 350 |
| 387 | 20240219 | 122600 | 12145976350 | 45500 | 45450 | 45500 | 45450 | 163 |
| 388 | 20240219 | 122500 | 12138566200 | 45450 | 45450 | 45450 | 45450 | 37 |
| 389 | 20240219 | 122400 | 12136884550 | 45450 | 45450 | 45500 | 45450 | 375 |
| 390 | 20240219 | 122300 | 12119836450 | 45500 | 45500 | 45500 | 45450 | 186 |
| 391 | 20240219 | 122200 | 12111374400 | 45500 | 45450 | 45500 | 45400 | 204 |
| 392 | 20240219 | 122100 | 12102102700 | 45450 | 45400 | 45450 | 45400 | 155 |
| 393 | 20240219 | 122000 | 12095058900 | 45450 | 45400 | 45450 | 45400 | 42 |
| 394 | 20240219 | 121900 | 12093151300 | 45450 | 45400 | 45450 | 45400 | 125 |
| 395 | 20240219 | 121800 | 12087472550 | 45400 | 45450 | 45450 | 45400 | 281 |
| 396 | 20240219 | 121700 | 12074707450 | 45450 | 45400 | 45450 | 45400 | 92 |
| 397 | 20240219 | 121600 | 12070527950 | 45400 | 45500 | 45500 | 45400 | 87 |
| 398 | 20240219 | 121500 | 12066576950 | 45500 | 45450 | 45500 | 45400 | 296 |
| 399 | 20240219 | 121400 | 12053121100 | 45400 | 45450 | 45450 | 45400 | 184 |
| 400 | 20240219 | 121300 | 12044760550 | 45450 | 45400 | 45450 | 45400 | 71 |
| 401 | 20240219 | 121200 | 12041534500 | 45450 | 45400 | 45450 | 45400 | 338 |
| 402 | 20240219 | 121100 | 12026186200 | 45400 | 45350 | 45400 | 45350 | 63 |
| 403 | 20240219 | 121000 | 12023326950 | 45350 | 45350 | 45450 | 45350 | 69 |
| 404 | 20240219 | 120900 | 12020197200 | 45350 | 45400 | 45500 | 45350 | 64 |
| 405 | 20240219 | 120800 | 12017290550 | 45500 | 45400 | 45500 | 45300 | 154 |
| 406 | 20240219 | 120700 | 12010295050 | 45400 | 45400 | 45400 | 45400 | 28 |
| 407 | 20240219 | 120600 | 12009023850 | 45500 | 45400 | 45500 | 45300 | 616 |
| 408 | 20240219 | 120500 | 11981011350 | 45500 | 45450 | 45500 | 45250 | 180 |
| 409 | 20240219 | 120400 | 11972851300 | 45400 | 45600 | 45600 | 45400 | 165 |
| 410 | 20240219 | 120300 | 11965352100 | 45500 | 45500 | 45500 | 45500 | 358 |
| 411 | 20240219 | 120200 | 11949063100 | 45500 | 45550 | 45550 | 45500 | 341 |
| 412 | 20240219 | 120100 | 11933541650 | 45550 | 45550 | 45550 | 45550 | 84 |
| 413 | 20240219 | 120000 | 11929715450 | 45550 | 45600 | 45600 | 45550 | 67 |
| 414 | 20240219 | 115900 | 11926661500 | 45550 | 45700 | 45700 | 45550 | 296 |
| 415 | 20240219 | 115800 | 11913152150 | 45700 | 45550 | 45700 | 45500 | 248 |
| 416 | 20240219 | 115700 | 11901855500 | 45550 | 45600 | 45600 | 45550 | 616 |
| 417 | 20240219 | 115600 | 11873788050 | 45600 | 45600 | 45650 | 45600 | 51 |
| 418 | 20240219 | 115500 | 11871462150 | 45650 | 45600 | 45650 | 45600 | 82 |
| 419 | 20240219 | 115400 | 11867722150 | 45700 | 45700 | 45700 | 45600 | 443 |
| 420 | 20240219 | 115300 | 11847486000 | 45750 | 45800 | 45800 | 45700 | 560 |
| 421 | 20240219 | 115200 | 11821869150 | 45800 | 45800 | 45850 | 45800 | 23 |
| 422 | 20240219 | 115100 | 11820815450 | 45750 | 45850 | 45850 | 45750 | 173 |
| 423 | 20240219 | 115000 | 11812893650 | 45800 | 45800 | 45850 | 45800 | 29 |
| 424 | 20240219 | 114900 | 11811565200 | 45800 | 45800 | 45900 | 45800 | 139 |
| 425 | 20240219 | 114800 | 11805193550 | 45700 | 45800 | 45800 | 45700 | 92 |
| 426 | 20240219 | 114700 | 11800983050 | 45700 | 45600 | 45800 | 45600 | 59 |
| 427 | 20240219 | 114600 | 11798288650 | 45600 | 45750 | 45750 | 45600 | 152 |
| 428 | 20240219 | 114500 | 11791337800 | 45750 | 45600 | 45750 | 45600 | 93 |
| 429 | 20240219 | 114400 | 11787091100 | 45600 | 45650 | 45650 | 45600 | 308 |
| 430 | 20240219 | 114300 | 11773031950 | 45650 | 45750 | 45750 | 45650 | 19 |
| 431 | 20240219 | 114200 | 11772163500 | 45600 | 45650 | 45750 | 45600 | 254 |
| 432 | 20240219 | 114100 | 11760557750 | 45600 | 45600 | 45650 | 45600 | 103 |
| 433 | 20240219 | 114000 | 11755860650 | 45600 | 45650 | 45650 | 45600 | 303 |
| 434 | 20240219 | 113900 | 11742030850 | 45650 | 45600 | 45800 | 45600 | 92 |
| 435 | 20240219 | 113800 | 11737827250 | 45550 | 45600 | 45600 | 45550 | 275 |
| 436 | 20240219 | 113700 | 11725290650 | 45600 | 45500 | 45600 | 45500 | 67 |
| 437 | 20240219 | 113600 | 11722237700 | 45500 | 45450 | 45500 | 45400 | 1174 |
| 438 | 20240219 | 113500 | 11668822900 | 45450 | 45200 | 45450 | 45200 | 182 |
| 439 | 20240219 | 113400 | 11660557550 | 45200 | 45150 | 45400 | 45150 | 172 |
| 440 | 20240219 | 113300 | 11652762650 | 45150 | 45150 | 45400 | 45150 | 341 |
| 441 | 20240219 | 113200 | 11637293000 | 45150 | 45200 | 45350 | 45100 | 835 |
| 442 | 20240219 | 113100 | 11599560100 | 45250 | 45150 | 45300 | 45100 | 291 |
| 443 | 20240219 | 113000 | 11586420900 | 45150 | 45200 | 45250 | 45150 | 228 |
| 444 | 20240219 | 112900 | 11576115300 | 45200 | 45250 | 45250 | 45200 | 581 |
| 445 | 20240219 | 112800 | 11549826450 | 45300 | 45400 | 45400 | 45250 | 1000 |
| 446 | 20240219 | 112700 | 11504450400 | 45400 | 45500 | 45500 | 45400 | 988 |
| 447 | 20240219 | 112600 | 11459545750 | 45450 | 45450 | 45450 | 45450 | 90 |
| 448 | 20240219 | 112500 | 11455455250 | 45500 | 45500 | 45550 | 45450 | 49 |
| 449 | 20240219 | 112400 | 11453225750 | 45500 | 45500 | 45500 | 45500 | 157 |
| 450 | 20240219 | 112300 | 11446082250 | 45500 | 45550 | 45600 | 45500 | 360 |
| 451 | 20240219 | 112200 | 11429681300 | 45550 | 45600 | 45600 | 45550 | 123 |
| 452 | 20240219 | 112100 | 11424076000 | 45550 | 45500 | 45600 | 45500 | 1674 |
| 453 | 20240219 | 112000 | 11347814650 | 45450 | 45550 | 45550 | 45450 | 487 |
| 454 | 20240219 | 111900 | 11325663350 | 45550 | 45600 | 45600 | 45550 | 136 |
| 455 | 20240219 | 111800 | 11319464300 | 45550 | 45550 | 45600 | 45550 | 49 |
| 456 | 20240219 | 111700 | 11317232000 | 45600 | 45450 | 45600 | 45450 | 76 |
| 457 | 20240219 | 111600 | 11313770200 | 45450 | 45600 | 45600 | 45450 | 237 |
| 458 | 20240219 | 111500 | 11302983250 | 45450 | 45500 | 45550 | 45450 | 194 |
| 459 | 20240219 | 111400 | 11294156300 | 45500 | 45500 | 45550 | 45500 | 48 |
| 460 | 20240219 | 111300 | 11291971800 | 45500 | 45550 | 45550 | 45500 | 79 |
| 461 | 20240219 | 111200 | 11288373950 | 45450 | 45500 | 45500 | 45450 | 74 |
| 462 | 20240219 | 111100 | 11285009350 | 45500 | 45400 | 45550 | 45400 | 62 |
| 463 | 20240219 | 111000 | 11282191100 | 45350 | 45400 | 45600 | 45350 | 103 |
| 464 | 20240219 | 110900 | 11277515550 | 45600 | 45600 | 45600 | 45300 | 185 |
| 465 | 20240219 | 110800 | 11269110200 | 45400 | 45500 | 45500 | 45250 | 3015 |
| 466 | 20240219 | 110700 | 11132465900 | 45500 | 45650 | 45650 | 45450 | 600 |
| 467 | 20240219 | 110600 | 11105176800 | 45600 | 45500 | 45600 | 45500 | 202 |
| 468 | 20240219 | 110500 | 11095974900 | 45500 | 45550 | 45600 | 45500 | 840 |
| 469 | 20240219 | 110400 | 11057723900 | 45550 | 45700 | 45700 | 45550 | 738 |
| 470 | 20240219 | 110300 | 11024055600 | 45700 | 45700 | 45750 | 45650 | 301 |
| 471 | 20240219 | 110200 | 11010302400 | 45700 | 45800 | 45800 | 45700 | 633 |
| 472 | 20240219 | 110100 | 10981342450 | 45800 | 45900 | 45950 | 45800 | 1559 |
| 473 | 20240219 | 110000 | 10909792250 | 45900 | 45800 | 45900 | 45800 | 118 |
| 474 | 20240219 | 105900 | 10904386900 | 45800 | 45800 | 45800 | 45750 | 189 |
| 475 | 20240219 | 105800 | 10895731500 | 45800 | 45850 | 45850 | 45800 | 417 |
| 476 | 20240219 | 105700 | 10876619050 | 45850 | 45800 | 45850 | 45750 | 451 |
| 477 | 20240219 | 105600 | 10855963400 | 45800 | 45850 | 45850 | 45750 | 195 |
| 478 | 20240219 | 105500 | 10847028150 | 45900 | 46050 | 46050 | 45900 | 889 |
| 479 | 20240219 | 105400 | 10806134300 | 46050 | 46050 | 46050 | 46000 | 187 |
| 480 | 20240219 | 105300 | 10797528350 | 46000 | 46050 | 46150 | 46000 | 357 |
| 481 | 20240219 | 105200 | 10781087750 | 46150 | 46100 | 46150 | 46050 | 182 |
| 482 | 20240219 | 105100 | 10772696450 | 46100 | 46150 | 46150 | 46050 | 436 |
| 483 | 20240219 | 105000 | 10752585700 | 46100 | 46200 | 46200 | 46050 | 498 |
| 484 | 20240219 | 104900 | 10729607850 | 46200 | 46200 | 46200 | 46150 | 498 |
| 485 | 20240219 | 104800 | 10706607500 | 46200 | 46350 | 46350 | 46150 | 665 |
| 486 | 20240219 | 104700 | 10675879450 | 46300 | 46400 | 46500 | 46300 | 639 |
| 487 | 20240219 | 104600 | 10646276550 | 46450 | 46600 | 46600 | 46450 | 4122 |
| 488 | 20240219 | 104500 | 10454452750 | 46600 | 46550 | 46600 | 46500 | 2997 |
| 489 | 20240219 | 104400 | 10314901300 | 46550 | 46450 | 46550 | 46450 | 3337 |
| 490 | 20240219 | 104300 | 10159796050 | 46450 | 46400 | 46500 | 46400 | 868 |
| 491 | 20240219 | 104200 | 10119476450 | 46400 | 46450 | 46550 | 46300 | 2811 |
| 492 | 20240219 | 104100 | 9988841200 | 46450 | 46100 | 46500 | 45800 | 7477 |
| 493 | 20240219 | 104000 | 9642749750 | 46100 | 46050 | 46100 | 45950 | 670 |
| 494 | 20240219 | 103900 | 9611911450 | 46050 | 46050 | 46150 | 46050 | 1021 |
| 495 | 20240219 | 103800 | 9564837700 | 46050 | 46150 | 46150 | 46050 | 462 |
| 496 | 20240219 | 103700 | 9543527400 | 46150 | 46100 | 46150 | 46100 | 545 |
| 497 | 20240219 | 103600 | 9518389950 | 46050 | 45900 | 46050 | 45900 | 1788 |
| 498 | 20240219 | 103500 | 9436156550 | 45900 | 45900 | 45900 | 45850 | 216 |
| 499 | 20240219 | 103400 | 9426244850 | 45900 | 45850 | 45900 | 45850 | 355 |
| 500 | 20240219 | 103300 | 9409957450 | 45850 | 45800 | 45850 | 45800 | 549 |
| 501 | 20240219 | 103200 | 9384799500 | 45800 | 45900 | 45900 | 45800 | 675 |
| 502 | 20240219 | 103100 | 9353874400 | 45900 | 46050 | 46050 | 45800 | 360 |
| 503 | 20240219 | 103000 | 9337354350 | 46050 | 45850 | 46050 | 45850 | 740 |
| 504 | 20240219 | 102900 | 9303389600 | 45850 | 45900 | 45900 | 45750 | 420 |
| 505 | 20240219 | 102800 | 9284123800 | 45900 | 46000 | 46100 | 45900 | 478 |
| 506 | 20240219 | 102700 | 9262109750 | 46000 | 46250 | 46250 | 45850 | 1554 |
| 507 | 20240219 | 102600 | 9190607050 | 46250 | 45900 | 46300 | 45900 | 750 |
| 508 | 20240219 | 102500 | 9155966150 | 45900 | 46200 | 46200 | 45500 | 3270 |
| 509 | 20240219 | 102400 | 9005839450 | 46200 | 46400 | 46550 | 46200 | 1734 |
| 510 | 20240219 | 102300 | 8925359850 | 46500 | 46450 | 46500 | 46350 | 3234 |
| 511 | 20240219 | 102200 | 8775154700 | 46550 | 46450 | 46600 | 46400 | 4959 |
| 512 | 20240219 | 102100 | 8544493350 | 46450 | 46300 | 46500 | 46200 | 8761 |
| 513 | 20240219 | 102000 | 8138110650 | 46350 | 46300 | 46400 | 46150 | 6945 |
| 514 | 20240219 | 101900 | 7816571250 | 46200 | 46100 | 46350 | 46100 | 5670 |
| 515 | 20240219 | 101800 | 7554588550 | 46100 | 45900 | 46100 | 45850 | 8246 |
| 516 | 20240219 | 101700 | 7175175900 | 45900 | 45800 | 45900 | 45750 | 2626 |
| 517 | 20240219 | 101600 | 7054793050 | 45800 | 45600 | 45800 | 45600 | 1503 |
| 518 | 20240219 | 101500 | 6986012400 | 45650 | 45650 | 45750 | 45600 | 922 |
| 519 | 20240219 | 101400 | 6943880500 | 45650 | 45650 | 45700 | 45600 | 436 |
| 520 | 20240219 | 101300 | 6923974200 | 45700 | 45650 | 45700 | 45650 | 697 |
| 521 | 20240219 | 101200 | 6892126600 | 45650 | 45600 | 45700 | 45350 | 1226 |
| 522 | 20240219 | 101100 | 6836175350 | 45600 | 45350 | 45600 | 45350 | 1059 |
| 523 | 20240219 | 101000 | 6788033650 | 45350 | 45350 | 45400 | 45350 | 325 |
| 524 | 20240219 | 100900 | 6773290350 | 45400 | 45400 | 45400 | 45350 | 19 |
| 525 | 20240219 | 100800 | 6772427950 | 45400 | 45250 | 45400 | 45250 | 192 |
| 526 | 20240219 | 100700 | 6763720150 | 45450 | 45400 | 45450 | 45150 | 31 |
| 527 | 20240219 | 100600 | 6762315200 | 45500 | 45350 | 45500 | 45100 | 244 |
| 528 | 20240219 | 100500 | 6751233600 | 45350 | 45050 | 45350 | 45050 | 584 |
| 529 | 20240219 | 100400 | 6724834750 | 45050 | 45100 | 45100 | 45050 | 358 |
| 530 | 20240219 | 100300 | 6708704850 | 45150 | 45050 | 45150 | 45050 | 126 |
| 531 | 20240219 | 100200 | 6703020650 | 45050 | 45100 | 45150 | 45050 | 111 |
| 532 | 20240219 | 100100 | 6698019950 | 45050 | 45050 | 45150 | 45050 | 434 |
| 533 | 20240219 | 100000 | 6678459150 | 45100 | 45250 | 45250 | 45100 | 885 |
| 534 | 20240219 | 095900 | 6638501050 | 45250 | 45300 | 45400 | 45250 | 688 |
| 535 | 20240219 | 095800 | 6607352000 | 45300 | 45250 | 45300 | 45250 | 96 |
| 536 | 20240219 | 095700 | 6603004850 | 45300 | 45250 | 45300 | 45250 | 290 |
| 537 | 20240219 | 095600 | 6589882100 | 45300 | 45250 | 45300 | 45250 | 358 |
| 538 | 20240219 | 095500 | 6573682200 | 45250 | 45300 | 45400 | 45250 | 1513 |
| 539 | 20240219 | 095400 | 6505204750 | 45300 | 45350 | 45400 | 45250 | 1795 |
| 540 | 20240219 | 095300 | 6423868350 | 45400 | 45300 | 45400 | 45250 | 1208 |
| 541 | 20240219 | 095200 | 6369085550 | 45350 | 45600 | 45600 | 45350 | 3639 |
| 542 | 20240219 | 095100 | 6203528450 | 45450 | 45550 | 45650 | 45450 | 3694 |
| 543 | 20240219 | 095000 | 6035189650 | 45450 | 45450 | 45500 | 45400 | 301 |
| 544 | 20240219 | 094900 | 6021506100 | 45500 | 45500 | 45500 | 45450 | 368 |
| 545 | 20240219 | 094800 | 6004771950 | 45500 | 45400 | 45500 | 45400 | 722 |
| 546 | 20240219 | 094700 | 5971955000 | 45400 | 45500 | 45500 | 45350 | 837 |
| 547 | 20240219 | 094600 | 5933963700 | 45500 | 45450 | 45500 | 45400 | 589 |
| 548 | 20240219 | 094500 | 5907177050 | 45500 | 45400 | 45500 | 45400 | 335 |
| 549 | 20240219 | 094400 | 5891962000 | 45450 | 45500 | 45550 | 45450 | 771 |
| 550 | 20240219 | 094300 | 5856910000 | 45550 | 45500 | 45600 | 45350 | 2020 |
| 551 | 20240219 | 094200 | 5764982950 | 45600 | 45450 | 45600 | 45350 | 2137 |
| 552 | 20240219 | 094100 | 5667758650 | 45400 | 45250 | 45400 | 45250 | 2507 |
| 553 | 20240219 | 094000 | 5554217850 | 45200 | 44900 | 45200 | 44900 | 1059 |
| 554 | 20240219 | 093900 | 5506456400 | 44950 | 44750 | 45000 | 44750 | 903 |
| 555 | 20240219 | 093800 | 5465891850 | 44850 | 44750 | 44850 | 44700 | 436 |
| 556 | 20240219 | 093700 | 5446356650 | 44700 | 44750 | 44850 | 44700 | 1672 |
| 557 | 20240219 | 093600 | 5371505100 | 44750 | 44750 | 44750 | 44700 | 578 |
| 558 | 20240219 | 093500 | 5345640850 | 44750 | 44450 | 44750 | 44450 | 472 |
| 559 | 20240219 | 093400 | 5324541400 | 44400 | 44650 | 44700 | 44400 | 389 |
| 560 | 20240219 | 093300 | 5307197300 | 44700 | 44650 | 44750 | 44400 | 812 |
| 561 | 20240219 | 093200 | 5270982250 | 44650 | 44750 | 44900 | 44400 | 1191 |
| 562 | 20240219 | 093100 | 5217854700 | 44750 | 44450 | 44950 | 44450 | 1261 |
| 563 | 20240219 | 093000 | 5161634200 | 44450 | 44100 | 44450 | 44050 | 4074 |
| 564 | 20240219 | 092900 | 4980776800 | 44050 | 44500 | 44550 | 44000 | 12642 |
| 565 | 20240219 | 092800 | 4421849450 | 44550 | 44700 | 44750 | 44500 | 1179 |
| 566 | 20240219 | 092700 | 4369193200 | 44700 | 44900 | 45000 | 44650 | 3174 |
| 567 | 20240219 | 092600 | 4226934950 | 44900 | 44900 | 45050 | 44750 | 416 |
| 568 | 20240219 | 092500 | 4208237800 | 44900 | 44500 | 45000 | 44500 | 1076 |
| 569 | 20240219 | 092400 | 4160110600 | 44450 | 44550 | 44750 | 44400 | 2605 |
| 570 | 20240219 | 092300 | 4044152550 | 44500 | 44400 | 44500 | 44400 | 2565 |
| 571 | 20240219 | 092200 | 3930079300 | 44350 | 44350 | 44500 | 44350 | 1438 |
| 572 | 20240219 | 092100 | 3866197800 | 44350 | 44550 | 44600 | 44350 | 3945 |
| 573 | 20240219 | 092000 | 3690817500 | 44550 | 44650 | 44750 | 44550 | 3751 |
| 574 | 20240219 | 091900 | 3523392100 | 44650 | 44650 | 44750 | 44550 | 2559 |
| 575 | 20240219 | 091800 | 3409312350 | 44600 | 44850 | 44850 | 44600 | 1884 |
| 576 | 20240219 | 091700 | 3325135250 | 44850 | 45150 | 45150 | 44850 | 2860 |
| 577 | 20240219 | 091600 | 3196240200 | 45200 | 45400 | 45450 | 45200 | 2876 |
| 578 | 20240219 | 091500 | 3066136000 | 45500 | 45300 | 45500 | 45250 | 5810 |
| 579 | 20240219 | 091400 | 2802249300 | 45300 | 45600 | 45600 | 45250 | 2382 |
| 580 | 20240219 | 091300 | 2693983950 | 45600 | 45350 | 45600 | 45250 | 2083 |
| 581 | 20240219 | 091200 | 2599313700 | 45350 | 45300 | 45350 | 45250 | 957 |
| 582 | 20240219 | 091100 | 2555933850 | 45250 | 45700 | 45700 | 45200 | 2481 |
| 583 | 20240219 | 091000 | 2443372000 | 45550 | 45300 | 45750 | 45250 | 4830 |
| 584 | 20240219 | 090900 | 2223502300 | 45300 | 44650 | 45350 | 44650 | 3226 |
| 585 | 20240219 | 090800 | 2078532550 | 44700 | 44700 | 44800 | 44600 | 2964 |
| 586 | 20240219 | 090700 | 1946169100 | 44700 | 44800 | 44900 | 44700 | 7436 |
| 587 | 20240219 | 090600 | 1613327600 | 44800 | 44900 | 44950 | 44750 | 3662 |
| 588 | 20240219 | 090500 | 1449066800 | 45000 | 45200 | 45250 | 44950 | 3347 |
| 589 | 20240219 | 090400 | 1298200050 | 45200 | 45250 | 45350 | 45200 | 3242 |
| 590 | 20240219 | 090300 | 1151442950 | 45250 | 45300 | 45550 | 45250 | 3724 |
| 591 | 20240219 | 090200 | 982438550 | 45500 | 45500 | 45550 | 45250 | 3508 |
| 592 | 20240219 | 090100 | 822849850 | 45450 | 45550 | 45750 | 45000 | 7498 |
| 593 | 20240219 | 090000 | 481634250 | 45550 | 45250 | 45550 | 45050 | 10459 |