32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 10435 |
| 3 | 20240219 | 185100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20240219 | 185000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20240219 | 184900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20240219 | 184800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20240219 | 184700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20240219 | 184600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20240219 | 184500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20240219 | 184400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20240219 | 184300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20240219 | 184200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20240219 | 184100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20240219 | 184000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20240219 | 183900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20240219 | 183800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20240219 | 183700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20240219 | 183600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20240219 | 183500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20240219 | 183400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20240219 | 183300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20240219 | 183200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20240219 | 183100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20240219 | 183000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20240219 | 182900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20240219 | 182800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20240219 | 182700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20240219 | 182600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20240219 | 182500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20240219 | 182400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20240219 | 182300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20240219 | 182200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 10435 |
| 33 | 20240219 | 182100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20240219 | 182000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20240219 | 181900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20240219 | 181800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20240219 | 181700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20240219 | 181600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20240219 | 181500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20240219 | 181400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20240219 | 181300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20240219 | 181200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20240219 | 181100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20240219 | 181000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20240219 | 180900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20240219 | 180800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20240219 | 180700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20240219 | 180600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20240219 | 180500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20240219 | 180400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20240219 | 180300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20240219 | 180200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20240219 | 180100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20240219 | 180000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20240219 | 175900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20240219 | 175800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20240219 | 175700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20240219 | 175600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20240219 | 175500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20240219 | 175400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20240219 | 175300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20240219 | 175200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 10435 |
| 63 | 20240219 | 175100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20240219 | 175000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20240219 | 174900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20240219 | 174800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20240219 | 174700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20240219 | 174600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20240219 | 174500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20240219 | 174400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20240219 | 174300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20240219 | 174200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20240219 | 174100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20240219 | 174000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20240219 | 173900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20240219 | 173800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20240219 | 173700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20240219 | 173600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20240219 | 173500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20240219 | 173400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20240219 | 173300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20240219 | 173200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20240219 | 173100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20240219 | 173000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20240219 | 172900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20240219 | 172800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20240219 | 172700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20240219 | 172600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20240219 | 172500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20240219 | 172400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20240219 | 172300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20240219 | 172200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 10435 |
| 93 | 20240219 | 172100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20240219 | 172000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20240219 | 171900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20240219 | 171800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20240219 | 171700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20240219 | 171600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20240219 | 171500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20240219 | 171400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20240219 | 171300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20240219 | 171200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20240219 | 171100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20240219 | 171000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20240219 | 170900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20240219 | 170800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20240219 | 170700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20240219 | 170600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20240219 | 170500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20240219 | 170400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20240219 | 170300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20240219 | 170200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20240219 | 170100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20240219 | 170000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20240219 | 165900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20240219 | 165800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20240219 | 165700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20240219 | 165600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20240219 | 165500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20240219 | 165400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20240219 | 165300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20240219 | 165200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 10435 |
| 123 | 20240219 | 165100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20240219 | 165000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20240219 | 164900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20240219 | 164800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20240219 | 164700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20240219 | 164600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20240219 | 164500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20240219 | 164400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20240219 | 164300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20240219 | 164200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20240219 | 164100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20240219 | 164000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20240219 | 163900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20240219 | 163800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20240219 | 163700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20240219 | 163600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20240219 | 163500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20240219 | 163400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20240219 | 163300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20240219 | 163200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20240219 | 163100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20240219 | 163000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20240219 | 162900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20240219 | 162800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20240219 | 162700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20240219 | 162600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20240219 | 162500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20240219 | 162400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20240219 | 162300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20240219 | 162200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 10435 |
| 153 | 20240219 | 162100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20240219 | 162000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20240219 | 161900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20240219 | 161800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20240219 | 161700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20240219 | 161600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20240219 | 161500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20240219 | 161400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20240219 | 161300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20240219 | 161200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20240219 | 161100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20240219 | 161000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20240219 | 160900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20240219 | 160800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20240219 | 160700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20240219 | 160600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20240219 | 160500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20240219 | 160400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20240219 | 160300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20240219 | 160200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20240219 | 160100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20240219 | 160000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20240219 | 155900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20240219 | 155800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20240219 | 155700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20240219 | 155600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20240219 | 155500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20240219 | 155400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20240219 | 155300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20240219 | 155200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 10435 |
| 183 | 20240219 | 155100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20240219 | 155000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20240219 | 154900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20240219 | 154800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20240219 | 154700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20240219 | 154600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20240219 | 154500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20240219 | 154400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20240219 | 154300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20240219 | 154200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20240219 | 154100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20240219 | 154000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20240219 | 153900 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20240219 | 153800 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20240219 | 153700 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20240219 | 153600 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20240219 | 153500 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20240219 | 153400 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20240219 | 153300 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20240219 | 153200 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20240219 | 153100 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20240219 | 153000 | 11038546000 | 35500 | 35500 | 35500 | 35500 | 10435 |
| 205 | 20240219 | 152900 | 10668103500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 206 | 20240219 | 152800 | 10668103500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 207 | 20240219 | 152700 | 10668103500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 208 | 20240219 | 152600 | 10668103500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 209 | 20240219 | 152500 | 10668103500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 210 | 20240219 | 152400 | 10668103500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 211 | 20240219 | 152300 | 10668103500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 212 | 20240219 | 152200 | 10668103500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 213 | 20240219 | 152100 | 10668103500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 214 | 20240219 | 152000 | 10668103500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 215 | 20240219 | 151900 | 10668103500 | 35600 | 35550 | 35600 | 35450 | 662 |
| 216 | 20240219 | 151800 | 10644559850 | 35550 | 35450 | 35550 | 35400 | 1039 |
| 217 | 20240219 | 151700 | 10607737150 | 35500 | 35450 | 35550 | 35450 | 574 |
| 218 | 20240219 | 151600 | 10587380600 | 35450 | 35450 | 35550 | 35450 | 370 |
| 219 | 20240219 | 151500 | 10574259000 | 35550 | 35600 | 35600 | 35450 | 669 |
| 220 | 20240219 | 151400 | 10550501750 | 35500 | 35550 | 35550 | 35450 | 2673 |
| 221 | 20240219 | 151300 | 10455563950 | 35600 | 35550 | 35650 | 35550 | 1317 |
| 222 | 20240219 | 151200 | 10408720850 | 35550 | 35600 | 35700 | 35550 | 419 |
| 223 | 20240219 | 151100 | 10393797450 | 35600 | 35600 | 35650 | 35600 | 580 |
| 224 | 20240219 | 151000 | 10373144450 | 35600 | 35650 | 35700 | 35600 | 560 |
| 225 | 20240219 | 150900 | 10353187150 | 35650 | 35700 | 35750 | 35650 | 770 |
| 226 | 20240219 | 150800 | 10325702200 | 35700 | 35750 | 35750 | 35700 | 717 |
| 227 | 20240219 | 150700 | 10300097450 | 35750 | 35700 | 35800 | 35700 | 763 |
| 228 | 20240219 | 150600 | 10272836550 | 35750 | 35700 | 35750 | 35700 | 600 |
| 229 | 20240219 | 150500 | 10251400150 | 35850 | 35800 | 35850 | 35700 | 993 |
| 230 | 20240219 | 150400 | 10215869650 | 35750 | 35750 | 35800 | 35750 | 401 |
| 231 | 20240219 | 150300 | 10201516600 | 35800 | 35800 | 35850 | 35750 | 1146 |
| 232 | 20240219 | 150200 | 10160466350 | 35800 | 35900 | 35900 | 35750 | 1193 |
| 233 | 20240219 | 150100 | 10117734800 | 35800 | 35850 | 35900 | 35750 | 1551 |
| 234 | 20240219 | 150000 | 10062134900 | 35750 | 35750 | 35850 | 35700 | 630 |
| 235 | 20240219 | 145900 | 10039583400 | 35750 | 35750 | 35850 | 35700 | 1064 |
| 236 | 20240219 | 145800 | 10001500100 | 35700 | 35750 | 35800 | 35700 | 804 |
| 237 | 20240219 | 145700 | 9972742650 | 35700 | 35850 | 35850 | 35650 | 729 |
| 238 | 20240219 | 145600 | 9946690350 | 35850 | 35650 | 35850 | 35650 | 845 |
| 239 | 20240219 | 145500 | 9916456650 | 35650 | 35700 | 35700 | 35600 | 1137 |
| 240 | 20240219 | 145400 | 9875905550 | 35650 | 35800 | 35800 | 35650 | 1218 |
| 241 | 20240219 | 145300 | 9832383250 | 35750 | 35750 | 35850 | 35700 | 1430 |
| 242 | 20240219 | 145200 | 9781250850 | 35750 | 35750 | 35900 | 35650 | 872 |
| 243 | 20240219 | 145100 | 9750016650 | 35700 | 35700 | 35750 | 35700 | 516 |
| 244 | 20240219 | 145000 | 9731589950 | 35700 | 35800 | 35800 | 35700 | 860 |
| 245 | 20240219 | 144900 | 9700846850 | 35750 | 35750 | 35800 | 35750 | 394 |
| 246 | 20240219 | 144800 | 9686758650 | 35750 | 35700 | 35750 | 35650 | 351 |
| 247 | 20240219 | 144700 | 9674216600 | 35700 | 35750 | 35800 | 35700 | 2102 |
| 248 | 20240219 | 144600 | 9599082800 | 35750 | 35800 | 35800 | 35750 | 1007 |
| 249 | 20240219 | 144500 | 9563053900 | 35800 | 35800 | 35850 | 35750 | 606 |
| 250 | 20240219 | 144400 | 9541351100 | 35800 | 35800 | 35900 | 35750 | 780 |
| 251 | 20240219 | 144300 | 9513428050 | 35800 | 35800 | 35900 | 35750 | 490 |
| 252 | 20240219 | 144200 | 9495879150 | 35850 | 35800 | 35850 | 35750 | 845 |
| 253 | 20240219 | 144100 | 9465631450 | 35800 | 35800 | 35850 | 35750 | 534 |
| 254 | 20240219 | 144000 | 9446505550 | 35750 | 35800 | 35800 | 35750 | 1787 |
| 255 | 20240219 | 143900 | 9382543800 | 35800 | 35750 | 35900 | 35750 | 666 |
| 256 | 20240219 | 143800 | 9358692200 | 35750 | 35750 | 35800 | 35700 | 779 |
| 257 | 20240219 | 143700 | 9330821900 | 35800 | 35750 | 35850 | 35750 | 638 |
| 258 | 20240219 | 143600 | 9307988150 | 35800 | 35800 | 35850 | 35700 | 1126 |
| 259 | 20240219 | 143500 | 9267685350 | 35750 | 35750 | 35900 | 35750 | 892 |
| 260 | 20240219 | 143400 | 9235734600 | 35750 | 35700 | 35800 | 35700 | 509 |
| 261 | 20240219 | 143300 | 9217531400 | 35700 | 35750 | 35800 | 35700 | 1322 |
| 262 | 20240219 | 143200 | 9170237350 | 35750 | 35750 | 35800 | 35750 | 614 |
| 263 | 20240219 | 143100 | 9148271150 | 35800 | 35750 | 35800 | 35700 | 1167 |
| 264 | 20240219 | 143000 | 9106530700 | 35750 | 35800 | 35850 | 35750 | 834 |
| 265 | 20240219 | 142900 | 9076670950 | 35850 | 35850 | 35850 | 35750 | 1646 |
| 266 | 20240219 | 142800 | 9017711450 | 35850 | 35950 | 35950 | 35750 | 1537 |
| 267 | 20240219 | 142700 | 8962590400 | 35900 | 35900 | 35950 | 35850 | 1200 |
| 268 | 20240219 | 142600 | 8919528500 | 35950 | 35850 | 36000 | 35800 | 1392 |
| 269 | 20240219 | 142500 | 8869592150 | 35900 | 36100 | 36150 | 35850 | 1829 |
| 270 | 20240219 | 142400 | 8803773550 | 36100 | 36200 | 36250 | 36050 | 1856 |
| 271 | 20240219 | 142300 | 8736647400 | 36100 | 36250 | 36250 | 36050 | 2422 |
| 272 | 20240219 | 142200 | 8649012850 | 36300 | 36250 | 36300 | 36200 | 3341 |
| 273 | 20240219 | 142100 | 8527799900 | 36250 | 36350 | 36400 | 36200 | 3833 |
| 274 | 20240219 | 142000 | 8388639850 | 36300 | 36250 | 36350 | 36150 | 4648 |
| 275 | 20240219 | 141900 | 8220096200 | 36200 | 36100 | 36250 | 36100 | 4138 |
| 276 | 20240219 | 141800 | 8070319700 | 36100 | 36150 | 36200 | 36100 | 9828 |
| 277 | 20240219 | 141700 | 7714809550 | 36200 | 35950 | 36200 | 35950 | 12940 |
| 278 | 20240219 | 141600 | 7247731750 | 35950 | 35800 | 36000 | 35750 | 9708 |
| 279 | 20240219 | 141500 | 6899655550 | 35800 | 35900 | 35950 | 35650 | 3135 |
| 280 | 20240219 | 141400 | 6787270300 | 35950 | 35900 | 36000 | 35850 | 2628 |
| 281 | 20240219 | 141300 | 6692854550 | 35900 | 36000 | 36050 | 35850 | 3307 |
| 282 | 20240219 | 141200 | 6573901450 | 36000 | 35850 | 36000 | 35800 | 6992 |
| 283 | 20240219 | 141100 | 6322526500 | 35850 | 35800 | 35850 | 35750 | 4582 |
| 284 | 20240219 | 141000 | 6158447750 | 35800 | 35650 | 35800 | 35650 | 2606 |
| 285 | 20240219 | 140900 | 6065242900 | 35600 | 35650 | 35750 | 35600 | 2439 |
| 286 | 20240219 | 140800 | 5978139000 | 35750 | 35750 | 35750 | 35600 | 1639 |
| 287 | 20240219 | 140700 | 5919594000 | 35750 | 35600 | 35750 | 35500 | 8990 |
| 288 | 20240219 | 140600 | 5599201650 | 35550 | 35550 | 35600 | 35450 | 4462 |
| 289 | 20240219 | 140500 | 5440581250 | 35500 | 35500 | 35550 | 35450 | 1445 |
| 290 | 20240219 | 140400 | 5389269400 | 35500 | 35450 | 35500 | 35450 | 1452 |
| 291 | 20240219 | 140300 | 5337758250 | 35450 | 35450 | 35500 | 35450 | 562 |
| 292 | 20240219 | 140200 | 5317812700 | 35450 | 35500 | 35500 | 35450 | 400 |
| 293 | 20240219 | 140100 | 5303614700 | 35450 | 35500 | 35500 | 35450 | 163 |
| 294 | 20240219 | 140000 | 5297830550 | 35450 | 35450 | 35500 | 35450 | 447 |
| 295 | 20240219 | 135900 | 5281964950 | 35400 | 35450 | 35500 | 35400 | 587 |
| 296 | 20240219 | 135800 | 5261150950 | 35450 | 35400 | 35450 | 35400 | 792 |
| 297 | 20240219 | 135700 | 5233075850 | 35400 | 35450 | 35450 | 35400 | 517 |
| 298 | 20240219 | 135600 | 5214754150 | 35400 | 35400 | 35450 | 35400 | 501 |
| 299 | 20240219 | 135500 | 5196996150 | 35400 | 35500 | 35500 | 35400 | 851 |
| 300 | 20240219 | 135400 | 5166811050 | 35450 | 35450 | 35500 | 35450 | 416 |
| 301 | 20240219 | 135300 | 5152043550 | 35450 | 35400 | 35450 | 35400 | 478 |
| 302 | 20240219 | 135200 | 5135099650 | 35400 | 35400 | 35450 | 35400 | 301 |
| 303 | 20240219 | 135100 | 5124435550 | 35400 | 35400 | 35450 | 35350 | 934 |
| 304 | 20240219 | 135000 | 5091367100 | 35400 | 35450 | 35450 | 35400 | 313 |
| 305 | 20240219 | 134900 | 5080279050 | 35450 | 35400 | 35450 | 35400 | 97 |
| 306 | 20240219 | 134800 | 5076840800 | 35400 | 35400 | 35450 | 35400 | 174 |
| 307 | 20240219 | 134700 | 5070676200 | 35400 | 35400 | 35450 | 35400 | 585 |
| 308 | 20240219 | 134600 | 5049959950 | 35350 | 35350 | 35450 | 35350 | 398 |
| 309 | 20240219 | 134500 | 5035871050 | 35400 | 35400 | 35400 | 35350 | 207 |
| 310 | 20240219 | 134400 | 5028544450 | 35400 | 35350 | 35400 | 35350 | 296 |
| 311 | 20240219 | 134300 | 5018066350 | 35350 | 35350 | 35400 | 35350 | 207 |
| 312 | 20240219 | 134200 | 5010738750 | 35350 | 35400 | 35500 | 35350 | 1242 |
| 313 | 20240219 | 134100 | 4966768400 | 35450 | 35450 | 35450 | 35400 | 258 |
| 314 | 20240219 | 134000 | 4957622750 | 35400 | 35400 | 35450 | 35400 | 113 |
| 315 | 20240219 | 133900 | 4953617350 | 35450 | 35400 | 35450 | 35400 | 108 |
| 316 | 20240219 | 133800 | 4949793200 | 35450 | 35400 | 35450 | 35400 | 393 |
| 317 | 20240219 | 133700 | 4935867750 | 35450 | 35350 | 35450 | 35350 | 658 |
| 318 | 20240219 | 133600 | 4912564200 | 35350 | 35350 | 35350 | 35350 | 116 |
| 319 | 20240219 | 133500 | 4908463600 | 35350 | 35350 | 35350 | 35300 | 192 |
| 320 | 20240219 | 133400 | 4901676550 | 35350 | 35300 | 35350 | 35300 | 239 |
| 321 | 20240219 | 133300 | 4893234600 | 35300 | 35250 | 35300 | 35250 | 195 |
| 322 | 20240219 | 133200 | 4886354150 | 35250 | 35250 | 35350 | 35250 | 241 |
| 323 | 20240219 | 133100 | 4877842250 | 35250 | 35300 | 35300 | 35250 | 164 |
| 324 | 20240219 | 133000 | 4872056250 | 35300 | 35300 | 35300 | 35200 | 200 |
| 325 | 20240219 | 132900 | 4865001700 | 35250 | 35250 | 35250 | 35200 | 139 |
| 326 | 20240219 | 132800 | 4860102100 | 35250 | 35250 | 35300 | 35200 | 128 |
| 327 | 20240219 | 132700 | 4855589550 | 35300 | 35250 | 35300 | 35150 | 424 |
| 328 | 20240219 | 132600 | 4840644750 | 35250 | 35300 | 35300 | 35150 | 196 |
| 329 | 20240219 | 132500 | 4833735500 | 35250 | 35200 | 35250 | 35150 | 168 |
| 330 | 20240219 | 132400 | 4827815750 | 35300 | 35200 | 35300 | 35150 | 215 |
| 331 | 20240219 | 132300 | 4820238300 | 35300 | 35200 | 35300 | 35200 | 289 |
| 332 | 20240219 | 132200 | 4810057900 | 35200 | 35050 | 35250 | 35050 | 70 |
| 333 | 20240219 | 132100 | 4807592050 | 35050 | 35050 | 35200 | 35050 | 561 |
| 334 | 20240219 | 132000 | 4787872300 | 35050 | 35150 | 35200 | 35050 | 444 |
| 335 | 20240219 | 131900 | 4772265100 | 35200 | 35100 | 35200 | 35100 | 385 |
| 336 | 20240219 | 131800 | 4758724700 | 35100 | 35100 | 35200 | 35050 | 666 |
| 337 | 20240219 | 131700 | 4735314300 | 35100 | 35200 | 35200 | 35100 | 519 |
| 338 | 20240219 | 131600 | 4717072300 | 35150 | 35100 | 35150 | 35100 | 310 |
| 339 | 20240219 | 131500 | 4706177300 | 35100 | 35100 | 35300 | 35100 | 509 |
| 340 | 20240219 | 131400 | 4688291350 | 35100 | 35150 | 35150 | 35100 | 298 |
| 341 | 20240219 | 131300 | 4677823450 | 35150 | 35100 | 35150 | 35100 | 122 |
| 342 | 20240219 | 131200 | 4673538900 | 35100 | 35200 | 35250 | 35100 | 656 |
| 343 | 20240219 | 131100 | 4650471650 | 35250 | 35200 | 35250 | 35200 | 70 |
| 344 | 20240219 | 131000 | 4648004200 | 35200 | 35150 | 35200 | 35150 | 208 |
| 345 | 20240219 | 130900 | 4640683350 | 35150 | 35150 | 35200 | 35150 | 180 |
| 346 | 20240219 | 130800 | 4634350100 | 35150 | 35150 | 35200 | 35150 | 115 |
| 347 | 20240219 | 130700 | 4630302250 | 35150 | 35150 | 35250 | 35150 | 59 |
| 348 | 20240219 | 130600 | 4628225900 | 35200 | 35200 | 35200 | 35150 | 428 |
| 349 | 20240219 | 130500 | 4613161200 | 35200 | 35250 | 35250 | 35200 | 21 |
| 350 | 20240219 | 130400 | 4612421000 | 35250 | 35200 | 35250 | 35200 | 197 |
| 351 | 20240219 | 130300 | 4605477250 | 35200 | 35200 | 35300 | 35200 | 232 |
| 352 | 20240219 | 130200 | 4597303250 | 35250 | 35250 | 35250 | 35200 | 9 |
| 353 | 20240219 | 130100 | 4596986100 | 35200 | 35200 | 35250 | 35150 | 219 |
| 354 | 20240219 | 130000 | 4589274550 | 35200 | 35200 | 35200 | 35150 | 56 |
| 355 | 20240219 | 125900 | 4587303500 | 35150 | 35200 | 35200 | 35150 | 86 |
| 356 | 20240219 | 125800 | 4584280050 | 35150 | 35150 | 35150 | 35100 | 298 |
| 357 | 20240219 | 125700 | 4573808550 | 35200 | 35150 | 35200 | 35150 | 132 |
| 358 | 20240219 | 125600 | 4569162550 | 35150 | 35150 | 35150 | 35150 | 100 |
| 359 | 20240219 | 125500 | 4565647550 | 35150 | 35200 | 35200 | 35150 | 271 |
| 360 | 20240219 | 125400 | 4556114550 | 35150 | 35150 | 35200 | 35150 | 175 |
| 361 | 20240219 | 125300 | 4549957700 | 35150 | 35150 | 35150 | 35150 | 11 |
| 362 | 20240219 | 125200 | 4549571050 | 35150 | 35100 | 35200 | 35100 | 36 |
| 363 | 20240219 | 125100 | 4548305600 | 35150 | 35200 | 35200 | 35150 | 392 |
| 364 | 20240219 | 125000 | 4534521250 | 35200 | 35150 | 35250 | 35150 | 68 |
| 365 | 20240219 | 124900 | 4532128500 | 35150 | 35150 | 35200 | 35150 | 340 |
| 366 | 20240219 | 124800 | 4520168650 | 35150 | 35150 | 35200 | 35150 | 212 |
| 367 | 20240219 | 124700 | 4512710300 | 35150 | 35150 | 35200 | 35150 | 95 |
| 368 | 20240219 | 124600 | 4509366550 | 35150 | 35200 | 35200 | 35150 | 184 |
| 369 | 20240219 | 124500 | 4502891850 | 35150 | 35200 | 35250 | 35150 | 582 |
| 370 | 20240219 | 124400 | 4482418600 | 35200 | 35200 | 35200 | 35200 | 74 |
| 371 | 20240219 | 124300 | 4479813800 | 35200 | 35250 | 35250 | 35200 | 560 |
| 372 | 20240219 | 124200 | 4460100800 | 35200 | 35250 | 35250 | 35200 | 69 |
| 373 | 20240219 | 124100 | 4457669200 | 35200 | 35200 | 35250 | 35200 | 154 |
| 374 | 20240219 | 124000 | 4452241900 | 35200 | 35250 | 35250 | 35200 | 324 |
| 375 | 20240219 | 123900 | 4440823900 | 35250 | 35250 | 35250 | 35200 | 43 |
| 376 | 20240219 | 123800 | 4439308250 | 35200 | 35200 | 35250 | 35150 | 1725 |
| 377 | 20240219 | 123700 | 4378581450 | 35200 | 35250 | 35300 | 35200 | 314 |
| 378 | 20240219 | 123600 | 4367508550 | 35300 | 35300 | 35300 | 35300 | 113 |
| 379 | 20240219 | 123500 | 4363519650 | 35350 | 35350 | 35350 | 35300 | 915 |
| 380 | 20240219 | 123400 | 4331212200 | 35300 | 35300 | 35350 | 35300 | 307 |
| 381 | 20240219 | 123300 | 4320368500 | 35300 | 35300 | 35350 | 35300 | 180 |
| 382 | 20240219 | 123200 | 4314006650 | 35350 | 35300 | 35350 | 35300 | 53 |
| 383 | 20240219 | 123100 | 4312134150 | 35300 | 35300 | 35300 | 35300 | 18 |
| 384 | 20240219 | 123000 | 4311498750 | 35300 | 35300 | 35350 | 35250 | 259 |
| 385 | 20240219 | 122900 | 4302354950 | 35250 | 35250 | 35250 | 35200 | 47 |
| 386 | 20240219 | 122800 | 4300699750 | 35250 | 35250 | 35300 | 35250 | 205 |
| 387 | 20240219 | 122700 | 4293466050 | 35300 | 35250 | 35300 | 35250 | 181 |
| 388 | 20240219 | 122600 | 4287079000 | 35250 | 35200 | 35250 | 35200 | 103 |
| 389 | 20240219 | 122500 | 4283448400 | 35250 | 35250 | 35250 | 35200 | 112 |
| 390 | 20240219 | 122400 | 4279502150 | 35250 | 35250 | 35300 | 35200 | 228 |
| 391 | 20240219 | 122300 | 4271462900 | 35250 | 35300 | 35300 | 35250 | 1270 |
| 392 | 20240219 | 122200 | 4226643800 | 35300 | 35300 | 35350 | 35300 | 27 |
| 393 | 20240219 | 122100 | 4225690500 | 35300 | 35400 | 35400 | 35300 | 256 |
| 394 | 20240219 | 122000 | 4216631850 | 35300 | 35300 | 35450 | 35300 | 170 |
| 395 | 20240219 | 121900 | 4210620550 | 35400 | 35300 | 35400 | 35300 | 3152 |
| 396 | 20240219 | 121800 | 4099040650 | 35300 | 35350 | 35350 | 35300 | 172 |
| 397 | 20240219 | 121700 | 4092962650 | 35400 | 35300 | 35400 | 35300 | 162 |
| 398 | 20240219 | 121600 | 4087235950 | 35300 | 35350 | 35350 | 35300 | 86 |
| 399 | 20240219 | 121500 | 4084197250 | 35350 | 35350 | 35400 | 35300 | 300 |
| 400 | 20240219 | 121400 | 4073591800 | 35350 | 35350 | 35400 | 35300 | 326 |
| 401 | 20240219 | 121300 | 4062073700 | 35300 | 35300 | 35300 | 35300 | 29 |
| 402 | 20240219 | 121200 | 4061050000 | 35350 | 35300 | 35350 | 35300 | 187 |
| 403 | 20240219 | 121100 | 4054440250 | 35300 | 35300 | 35350 | 35300 | 160 |
| 404 | 20240219 | 121000 | 4048787500 | 35350 | 35300 | 35350 | 35300 | 11 |
| 405 | 20240219 | 120900 | 4048398800 | 35350 | 35300 | 35350 | 35300 | 440 |
| 406 | 20240219 | 120800 | 4032845200 | 35350 | 35350 | 35350 | 35300 | 242 |
| 407 | 20240219 | 120700 | 4024291850 | 35300 | 35300 | 35300 | 35300 | 3 |
| 408 | 20240219 | 120600 | 4024185950 | 35300 | 35300 | 35300 | 35300 | 103 |
| 409 | 20240219 | 120500 | 4020550050 | 35300 | 35300 | 35350 | 35300 | 133 |
| 410 | 20240219 | 120400 | 4015852800 | 35300 | 35300 | 35300 | 35300 | 217 |
| 411 | 20240219 | 120300 | 4008192700 | 35300 | 35250 | 35350 | 35250 | 347 |
| 412 | 20240219 | 120200 | 3995945000 | 35250 | 35250 | 35300 | 35250 | 64 |
| 413 | 20240219 | 120100 | 3993687000 | 35250 | 35200 | 35250 | 35200 | 9 |
| 414 | 20240219 | 120000 | 3993369800 | 35300 | 35250 | 35300 | 35200 | 164 |
| 415 | 20240219 | 115900 | 3987587500 | 35250 | 35250 | 35250 | 35250 | 52 |
| 416 | 20240219 | 115800 | 3985754500 | 35250 | 35250 | 35300 | 35250 | 124 |
| 417 | 20240219 | 115700 | 3981383250 | 35250 | 35200 | 35250 | 35200 | 224 |
| 418 | 20240219 | 115600 | 3973497700 | 35200 | 35300 | 35350 | 35200 | 345 |
| 419 | 20240219 | 115500 | 3961333850 | 35300 | 35350 | 35350 | 35300 | 365 |
| 420 | 20240219 | 115400 | 3948448250 | 35300 | 35400 | 35400 | 35300 | 110 |
| 421 | 20240219 | 115300 | 3944560250 | 35300 | 35350 | 35400 | 35300 | 254 |
| 422 | 20240219 | 115200 | 3935587350 | 35300 | 35250 | 35300 | 35250 | 114 |
| 423 | 20240219 | 115100 | 3931563600 | 35250 | 35250 | 35250 | 35250 | 19 |
| 424 | 20240219 | 115000 | 3930893850 | 35250 | 35300 | 35350 | 35250 | 341 |
| 425 | 20240219 | 114900 | 3918856400 | 35300 | 35300 | 35350 | 35250 | 858 |
| 426 | 20240219 | 114800 | 3888563950 | 35300 | 35350 | 35350 | 35300 | 224 |
| 427 | 20240219 | 114700 | 3880646750 | 35300 | 35300 | 35350 | 35300 | 15 |
| 428 | 20240219 | 114600 | 3880117200 | 35300 | 35300 | 35350 | 35300 | 76 |
| 429 | 20240219 | 114500 | 3877432400 | 35300 | 35350 | 35400 | 35300 | 252 |
| 430 | 20240219 | 114400 | 3868534250 | 35400 | 35350 | 35400 | 35300 | 462 |
| 431 | 20240219 | 114300 | 3852202900 | 35350 | 35300 | 35350 | 35300 | 119 |
| 432 | 20240219 | 114200 | 3847999950 | 35300 | 35300 | 35300 | 35300 | 2 |
| 433 | 20240219 | 114100 | 3847929350 | 35300 | 35350 | 35350 | 35300 | 61 |
| 434 | 20240219 | 114000 | 3845775950 | 35350 | 35300 | 35350 | 35300 | 106 |
| 435 | 20240219 | 113900 | 3842031750 | 35300 | 35300 | 35350 | 35300 | 398 |
| 436 | 20240219 | 113800 | 3827979950 | 35300 | 35300 | 35350 | 35250 | 143 |
| 437 | 20240219 | 113700 | 3822934250 | 35300 | 35250 | 35300 | 35250 | 270 |
| 438 | 20240219 | 113600 | 3813403350 | 35250 | 35250 | 35300 | 35250 | 111 |
| 439 | 20240219 | 113500 | 3809486600 | 35300 | 35300 | 35300 | 35250 | 177 |
| 440 | 20240219 | 113400 | 3803239550 | 35300 | 35250 | 35300 | 35250 | 46 |
| 441 | 20240219 | 113300 | 3801615800 | 35250 | 35300 | 35300 | 35250 | 19 |
| 442 | 20240219 | 113200 | 3800945800 | 35250 | 35250 | 35250 | 35250 | 127 |
| 443 | 20240219 | 113100 | 3796469050 | 35250 | 35250 | 35300 | 35250 | 147 |
| 444 | 20240219 | 113000 | 3791285300 | 35250 | 35200 | 35300 | 35200 | 283 |
| 445 | 20240219 | 112900 | 3781312300 | 35250 | 35300 | 35300 | 35250 | 666 |
| 446 | 20240219 | 112800 | 3757832600 | 35300 | 35300 | 35350 | 35300 | 274 |
| 447 | 20240219 | 112700 | 3748158150 | 35300 | 35350 | 35350 | 35300 | 452 |
| 448 | 20240219 | 112600 | 3732180700 | 35350 | 35400 | 35400 | 35350 | 29 |
| 449 | 20240219 | 112500 | 3731155500 | 35400 | 35350 | 35400 | 35350 | 64 |
| 450 | 20240219 | 112400 | 3728890500 | 35350 | 35350 | 35350 | 35350 | 303 |
| 451 | 20240219 | 112300 | 3718179450 | 35350 | 35350 | 35400 | 35350 | 329 |
| 452 | 20240219 | 112200 | 3706540250 | 35350 | 35400 | 35400 | 35350 | 175 |
| 453 | 20240219 | 112100 | 3700346700 | 35400 | 35350 | 35400 | 35350 | 38 |
| 454 | 20240219 | 112000 | 3699003150 | 35350 | 35300 | 35400 | 35300 | 287 |
| 455 | 20240219 | 111900 | 3688858050 | 35300 | 35350 | 35350 | 35300 | 170 |
| 456 | 20240219 | 111800 | 3682848700 | 35350 | 35350 | 35400 | 35350 | 549 |
| 457 | 20240219 | 111700 | 3663435450 | 35350 | 35350 | 35350 | 35350 | 306 |
| 458 | 20240219 | 111600 | 3652618350 | 35350 | 35350 | 35350 | 35300 | 709 |
| 459 | 20240219 | 111500 | 3627555450 | 35350 | 35350 | 35350 | 35250 | 868 |
| 460 | 20240219 | 111400 | 3596882650 | 35300 | 35350 | 35350 | 35300 | 381 |
| 461 | 20240219 | 111300 | 3583432850 | 35350 | 35300 | 35350 | 35250 | 471 |
| 462 | 20240219 | 111200 | 3566804850 | 35250 | 35200 | 35300 | 35200 | 190 |
| 463 | 20240219 | 111100 | 3560107150 | 35200 | 35200 | 35200 | 35200 | 3 |
| 464 | 20240219 | 111000 | 3560001550 | 35250 | 35200 | 35250 | 35200 | 31 |
| 465 | 20240219 | 110900 | 3558909950 | 35250 | 35250 | 35250 | 35200 | 428 |
| 466 | 20240219 | 110800 | 3543827500 | 35250 | 35250 | 35300 | 35250 | 11 |
| 467 | 20240219 | 110700 | 3543439500 | 35250 | 35250 | 35300 | 35250 | 30 |
| 468 | 20240219 | 110600 | 3542381650 | 35250 | 35200 | 35250 | 35200 | 2473 |
| 469 | 20240219 | 110500 | 3455320700 | 35200 | 35200 | 35200 | 35150 | 186 |
| 470 | 20240219 | 110400 | 3448773550 | 35150 | 35150 | 35150 | 35150 | 64 |
| 471 | 20240219 | 110300 | 3446523950 | 35150 | 35150 | 35200 | 35150 | 215 |
| 472 | 20240219 | 110200 | 3438964450 | 35150 | 35150 | 35150 | 35150 | 103 |
| 473 | 20240219 | 110100 | 3435344000 | 35150 | 35150 | 35150 | 35150 | 12 |
| 474 | 20240219 | 110000 | 3434922200 | 35200 | 35200 | 35200 | 35150 | 203 |
| 475 | 20240219 | 105900 | 3427784000 | 35200 | 35150 | 35200 | 35150 | 133 |
| 476 | 20240219 | 105800 | 3423102600 | 35150 | 35200 | 35250 | 35150 | 109 |
| 477 | 20240219 | 105700 | 3419266050 | 35200 | 35100 | 35200 | 35100 | 274 |
| 478 | 20240219 | 105600 | 3409628200 | 35150 | 35100 | 35150 | 35100 | 146 |
| 479 | 20240219 | 105500 | 3404503300 | 35150 | 35200 | 35250 | 35150 | 425 |
| 480 | 20240219 | 105400 | 3389550850 | 35200 | 35250 | 35250 | 35200 | 132 |
| 481 | 20240219 | 105300 | 3384898000 | 35200 | 35250 | 35250 | 35200 | 312 |
| 482 | 20240219 | 105200 | 3373900450 | 35250 | 35250 | 35250 | 35250 | 1 |
| 483 | 20240219 | 105100 | 3373865200 | 35250 | 35200 | 35300 | 35200 | 95 |
| 484 | 20240219 | 105000 | 3370517450 | 35300 | 35200 | 35300 | 35200 | 195 |
| 485 | 20240219 | 104900 | 3363644000 | 35200 | 35200 | 35200 | 35200 | 81 |
| 486 | 20240219 | 104800 | 3360792800 | 35250 | 35200 | 35300 | 35150 | 284 |
| 487 | 20240219 | 104700 | 3350794500 | 35150 | 35200 | 35200 | 35150 | 85 |
| 488 | 20240219 | 104600 | 3347804700 | 35200 | 35300 | 35300 | 35100 | 68 |
| 489 | 20240219 | 104500 | 3345414100 | 35100 | 35150 | 35300 | 35100 | 220 |
| 490 | 20240219 | 104400 | 3337670650 | 35200 | 35100 | 35250 | 35100 | 103 |
| 491 | 20240219 | 104300 | 3334044750 | 35100 | 35150 | 35250 | 35100 | 277 |
| 492 | 20240219 | 104200 | 3324305200 | 35150 | 35200 | 35200 | 35150 | 647 |
| 493 | 20240219 | 104100 | 3301542600 | 35200 | 35300 | 35300 | 35200 | 558 |
| 494 | 20240219 | 104000 | 3281866800 | 35300 | 35150 | 35300 | 35150 | 350 |
| 495 | 20240219 | 103900 | 3269524150 | 35150 | 35150 | 35200 | 35100 | 1369 |
| 496 | 20240219 | 103800 | 3221382200 | 35100 | 35100 | 35150 | 35100 | 334 |
| 497 | 20240219 | 103700 | 3209652500 | 35100 | 35150 | 35200 | 35100 | 438 |
| 498 | 20240219 | 103600 | 3194254250 | 35150 | 35250 | 35250 | 35150 | 1025 |
| 499 | 20240219 | 103500 | 3158168250 | 35250 | 35250 | 35250 | 35200 | 864 |
| 500 | 20240219 | 103400 | 3127731800 | 35250 | 35250 | 35300 | 35250 | 218 |
| 501 | 20240219 | 103300 | 3120043750 | 35250 | 35250 | 35300 | 35250 | 171 |
| 502 | 20240219 | 103200 | 3114015250 | 35250 | 35250 | 35300 | 35250 | 642 |
| 503 | 20240219 | 103100 | 3091382750 | 35250 | 35300 | 35350 | 35250 | 599 |
| 504 | 20240219 | 103000 | 3070263800 | 35300 | 35300 | 35300 | 35300 | 166 |
| 505 | 20240219 | 102900 | 3064404000 | 35250 | 35250 | 35300 | 35250 | 214 |
| 506 | 20240219 | 102800 | 3056858500 | 35300 | 35250 | 35300 | 35250 | 14 |
| 507 | 20240219 | 102700 | 3056364800 | 35300 | 35300 | 35350 | 35250 | 1766 |
| 508 | 20240219 | 102600 | 2994082200 | 35350 | 35400 | 35400 | 35350 | 234 |
| 509 | 20240219 | 102500 | 2985808050 | 35350 | 35400 | 35400 | 35300 | 118 |
| 510 | 20240219 | 102400 | 2981635750 | 35350 | 35350 | 35400 | 35350 | 289 |
| 511 | 20240219 | 102300 | 2971419450 | 35350 | 35300 | 35350 | 35250 | 520 |
| 512 | 20240219 | 102200 | 2953081650 | 35250 | 35350 | 35350 | 35250 | 851 |
| 513 | 20240219 | 102100 | 2923050550 | 35350 | 35450 | 35450 | 35350 | 360 |
| 514 | 20240219 | 102000 | 2910307550 | 35450 | 35400 | 35450 | 35400 | 250 |
| 515 | 20240219 | 101900 | 2901445100 | 35400 | 35400 | 35450 | 35350 | 185 |
| 516 | 20240219 | 101800 | 2894891000 | 35400 | 35250 | 35400 | 35250 | 33 |
| 517 | 20240219 | 101700 | 2893723150 | 35250 | 35500 | 35500 | 35250 | 2950 |
| 518 | 20240219 | 101600 | 2789324500 | 35500 | 35500 | 35550 | 35450 | 332 |
| 519 | 20240219 | 101500 | 2777532550 | 35500 | 35550 | 35550 | 35500 | 1118 |
| 520 | 20240219 | 101400 | 2737802900 | 35550 | 35500 | 35550 | 35450 | 1872 |
| 521 | 20240219 | 101300 | 2671288300 | 35550 | 35550 | 35550 | 35450 | 750 |
| 522 | 20240219 | 101200 | 2644683900 | 35500 | 35600 | 35600 | 35500 | 1159 |
| 523 | 20240219 | 101100 | 2603516900 | 35600 | 35650 | 35650 | 35600 | 975 |
| 524 | 20240219 | 101000 | 2568773550 | 35650 | 35600 | 35650 | 35550 | 633 |
| 525 | 20240219 | 100900 | 2546235800 | 35600 | 35550 | 35600 | 35550 | 2744 |
| 526 | 20240219 | 100800 | 2448590800 | 35550 | 35500 | 35600 | 35500 | 1184 |
| 527 | 20240219 | 100700 | 2406494450 | 35450 | 35450 | 35500 | 35450 | 2562 |
| 528 | 20240219 | 100600 | 2315564700 | 35450 | 35300 | 35450 | 35300 | 3731 |
| 529 | 20240219 | 100500 | 2183526000 | 35250 | 35250 | 35300 | 35250 | 58 |
| 530 | 20240219 | 100400 | 2181478800 | 35300 | 35300 | 35350 | 35250 | 927 |
| 531 | 20240219 | 100300 | 2148757150 | 35350 | 35350 | 35350 | 35300 | 1119 |
| 532 | 20240219 | 100200 | 2109226250 | 35300 | 35350 | 35350 | 35300 | 583 |
| 533 | 20240219 | 100100 | 2088629000 | 35350 | 35350 | 35350 | 35300 | 47 |
| 534 | 20240219 | 100000 | 2086967650 | 35350 | 35300 | 35350 | 35300 | 126 |
| 535 | 20240219 | 095900 | 2082518950 | 35300 | 35350 | 35350 | 35300 | 14 |
| 536 | 20240219 | 095800 | 2082024400 | 35350 | 35350 | 35400 | 35300 | 178 |
| 537 | 20240219 | 095700 | 2075732650 | 35350 | 35400 | 35500 | 35300 | 735 |
| 538 | 20240219 | 095600 | 2049700000 | 35300 | 35300 | 35450 | 35300 | 1840 |
| 539 | 20240219 | 095500 | 1984623000 | 35300 | 35250 | 35300 | 35250 | 454 |
| 540 | 20240219 | 095400 | 1968596900 | 35250 | 35250 | 35300 | 35250 | 1365 |
| 541 | 20240219 | 095300 | 1920427700 | 35250 | 35250 | 35300 | 35200 | 606 |
| 542 | 20240219 | 095200 | 1899060750 | 35250 | 35050 | 35250 | 35050 | 2797 |
| 543 | 20240219 | 095100 | 1800600850 | 35050 | 35000 | 35050 | 35000 | 133 |
| 544 | 20240219 | 095000 | 1795940850 | 35100 | 34950 | 35100 | 34950 | 425 |
| 545 | 20240219 | 094900 | 1781067550 | 35000 | 35000 | 35000 | 35000 | 39 |
| 546 | 20240219 | 094800 | 1779702550 | 35000 | 35000 | 35000 | 34950 | 658 |
| 547 | 20240219 | 094700 | 1756673150 | 35100 | 35000 | 35150 | 35000 | 301 |
| 548 | 20240219 | 094600 | 1746115150 | 35050 | 35050 | 35050 | 35050 | 240 |
| 549 | 20240219 | 094500 | 1737703150 | 35100 | 35100 | 35100 | 35050 | 684 |
| 550 | 20240219 | 094400 | 1713715400 | 35150 | 35150 | 35150 | 35150 | 409 |
| 551 | 20240219 | 094300 | 1699339050 | 35150 | 35100 | 35150 | 35100 | 173 |
| 552 | 20240219 | 094200 | 1693258950 | 35100 | 35100 | 35150 | 35050 | 218 |
| 553 | 20240219 | 094100 | 1685609000 | 35100 | 35100 | 35100 | 35050 | 151 |
| 554 | 20240219 | 094000 | 1680312400 | 35150 | 35150 | 35250 | 35050 | 2376 |
| 555 | 20240219 | 093900 | 1596782400 | 35200 | 35150 | 35200 | 35050 | 976 |
| 556 | 20240219 | 093800 | 1562478350 | 35150 | 35000 | 35150 | 35000 | 2472 |
| 557 | 20240219 | 093700 | 1475725650 | 35000 | 34950 | 35000 | 34950 | 72 |
| 558 | 20240219 | 093600 | 1473206900 | 35050 | 35050 | 35050 | 35000 | 644 |
| 559 | 20240219 | 093500 | 1450657450 | 35050 | 34950 | 35100 | 34950 | 2782 |
| 560 | 20240219 | 093400 | 1353164850 | 34950 | 34850 | 34950 | 34850 | 1536 |
| 561 | 20240219 | 093300 | 1299500750 | 34850 | 34850 | 34850 | 34850 | 13 |
| 562 | 20240219 | 093200 | 1299047700 | 34850 | 34750 | 34950 | 34750 | 474 |
| 563 | 20240219 | 093100 | 1282508450 | 34750 | 34800 | 34850 | 34750 | 669 |
| 564 | 20240219 | 093000 | 1259223700 | 34700 | 34750 | 34800 | 34650 | 193 |
| 565 | 20240219 | 092900 | 1252523900 | 34700 | 34850 | 34850 | 34700 | 1180 |
| 566 | 20240219 | 092800 | 1211523650 | 34850 | 34850 | 34850 | 34750 | 386 |
| 567 | 20240219 | 092700 | 1198089350 | 34850 | 34800 | 34850 | 34800 | 647 |
| 568 | 20240219 | 092600 | 1175567750 | 34800 | 34800 | 34850 | 34800 | 798 |
| 569 | 20240219 | 092500 | 1147796850 | 34850 | 34850 | 34850 | 34800 | 486 |
| 570 | 20240219 | 092400 | 1130874750 | 34800 | 34850 | 34900 | 34750 | 2447 |
| 571 | 20240219 | 092300 | 1045638850 | 34850 | 34900 | 34900 | 34850 | 364 |
| 572 | 20240219 | 092200 | 1032951450 | 34900 | 34850 | 34900 | 34850 | 59 |
| 573 | 20240219 | 092100 | 1030895100 | 34850 | 34850 | 34900 | 34800 | 774 |
| 574 | 20240219 | 092000 | 1003921200 | 34850 | 34850 | 34850 | 34800 | 303 |
| 575 | 20240219 | 091900 | 993361700 | 34800 | 34800 | 34800 | 34800 | 5 |
| 576 | 20240219 | 091800 | 993187700 | 34800 | 34800 | 34850 | 34750 | 421 |
| 577 | 20240219 | 091700 | 978534250 | 34800 | 34800 | 34850 | 34750 | 1241 |
| 578 | 20240219 | 091600 | 935355300 | 34800 | 34750 | 34850 | 34750 | 587 |
| 579 | 20240219 | 091500 | 914924900 | 34750 | 34850 | 34850 | 34700 | 1491 |
| 580 | 20240219 | 091400 | 863077500 | 34800 | 34750 | 34800 | 34700 | 510 |
| 581 | 20240219 | 091300 | 845341350 | 34750 | 34650 | 34750 | 34600 | 767 |
| 582 | 20240219 | 091200 | 818762950 | 34700 | 34700 | 34800 | 34700 | 728 |
| 583 | 20240219 | 091100 | 793476500 | 34700 | 34650 | 34700 | 34550 | 170 |
| 584 | 20240219 | 091000 | 787580950 | 34600 | 34500 | 34700 | 34500 | 1290 |
| 585 | 20240219 | 090900 | 742934450 | 34550 | 34350 | 34550 | 34350 | 787 |
| 586 | 20240219 | 090800 | 715789150 | 34400 | 34350 | 34400 | 34350 | 63 |
| 587 | 20240219 | 090700 | 713624100 | 34400 | 34400 | 34500 | 34200 | 800 |
| 588 | 20240219 | 090600 | 686180600 | 34400 | 34250 | 34400 | 34100 | 4173 |
| 589 | 20240219 | 090500 | 543429150 | 34200 | 34200 | 34250 | 34150 | 3737 |
| 590 | 20240219 | 090400 | 415689200 | 34200 | 34350 | 34350 | 34150 | 2648 |
| 591 | 20240219 | 090300 | 325013950 | 34350 | 34450 | 34550 | 34300 | 2430 |
| 592 | 20240219 | 090200 | 241453300 | 34600 | 34700 | 34700 | 34400 | 1957 |
| 593 | 20240219 | 090100 | 173888700 | 34700 | 34650 | 34700 | 34450 | 959 |
| 594 | 20240219 | 090000 | 140669100 | 34650 | 34600 | 34650 | 34400 | 3723 |