34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 13551 |
| 3 | 20240219 | 192900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20240219 | 192800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20240219 | 192700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20240219 | 192600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20240219 | 192500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20240219 | 192400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20240219 | 192300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20240219 | 192200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20240219 | 192100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20240219 | 192000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20240219 | 191900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20240219 | 191800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20240219 | 191700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20240219 | 191600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20240219 | 191500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20240219 | 191400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20240219 | 191300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20240219 | 191200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20240219 | 191100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20240219 | 191000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20240219 | 190900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20240219 | 190800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20240219 | 190700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20240219 | 190600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20240219 | 190500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20240219 | 190400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20240219 | 190300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20240219 | 190200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20240219 | 190100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20240219 | 190000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 13551 |
| 33 | 20240219 | 185900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20240219 | 185800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20240219 | 185700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20240219 | 185600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20240219 | 185500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20240219 | 185400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20240219 | 185300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20240219 | 185200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20240219 | 185100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20240219 | 185000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20240219 | 184900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20240219 | 184800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20240219 | 184700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20240219 | 184600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20240219 | 184500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20240219 | 184400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20240219 | 184300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20240219 | 184200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20240219 | 184100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20240219 | 184000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20240219 | 183900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20240219 | 183800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20240219 | 183700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20240219 | 183600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20240219 | 183500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20240219 | 183400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20240219 | 183300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20240219 | 183200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20240219 | 183100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20240219 | 183000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 13551 |
| 63 | 20240219 | 182900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20240219 | 182800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20240219 | 182700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20240219 | 182600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20240219 | 182500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20240219 | 182400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20240219 | 182300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20240219 | 182200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20240219 | 182100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20240219 | 182000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20240219 | 181900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20240219 | 181800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20240219 | 181700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20240219 | 181600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20240219 | 181500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20240219 | 181400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20240219 | 181300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20240219 | 181200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20240219 | 181100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20240219 | 181000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20240219 | 180900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20240219 | 180800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20240219 | 180700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20240219 | 180600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20240219 | 180500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20240219 | 180400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20240219 | 180300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20240219 | 180200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20240219 | 180100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20240219 | 180000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 13551 |
| 93 | 20240219 | 175900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20240219 | 175800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20240219 | 175700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20240219 | 175600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20240219 | 175500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20240219 | 175400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20240219 | 175300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20240219 | 175200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20240219 | 175100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20240219 | 175000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20240219 | 174900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20240219 | 174800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20240219 | 174700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20240219 | 174600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20240219 | 174500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20240219 | 174400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20240219 | 174300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20240219 | 174200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20240219 | 174100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20240219 | 174000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20240219 | 173900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20240219 | 173800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20240219 | 173700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20240219 | 173600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20240219 | 173500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20240219 | 173400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20240219 | 173300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20240219 | 173200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20240219 | 173100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20240219 | 173000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 13551 |
| 123 | 20240219 | 172900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20240219 | 172800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20240219 | 172700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20240219 | 172600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20240219 | 172500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20240219 | 172400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20240219 | 172300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20240219 | 172200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20240219 | 172100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20240219 | 172000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20240219 | 171900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20240219 | 171800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20240219 | 171700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20240219 | 171600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20240219 | 171500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20240219 | 171400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20240219 | 171300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20240219 | 171200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20240219 | 171100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20240219 | 171000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20240219 | 170900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20240219 | 170800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20240219 | 170700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20240219 | 170600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20240219 | 170500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20240219 | 170400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20240219 | 170300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20240219 | 170200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20240219 | 170100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20240219 | 170000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 13551 |
| 153 | 20240219 | 165900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20240219 | 165800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20240219 | 165700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20240219 | 165600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20240219 | 165500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20240219 | 165400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20240219 | 165300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20240219 | 165200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20240219 | 165100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20240219 | 165000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20240219 | 164900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20240219 | 164800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20240219 | 164700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20240219 | 164600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20240219 | 164500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20240219 | 164400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20240219 | 164300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20240219 | 164200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20240219 | 164100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20240219 | 164000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20240219 | 163900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20240219 | 163800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20240219 | 163700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20240219 | 163600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20240219 | 163500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20240219 | 163400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20240219 | 163300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20240219 | 163200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20240219 | 163100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20240219 | 163000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 13551 |
| 183 | 20240219 | 162900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20240219 | 162800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20240219 | 162700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20240219 | 162600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20240219 | 162500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20240219 | 162400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20240219 | 162300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20240219 | 162200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20240219 | 162100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20240219 | 162000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20240219 | 161900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20240219 | 161800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20240219 | 161700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20240219 | 161600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20240219 | 161500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20240219 | 161400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20240219 | 161300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20240219 | 161200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20240219 | 161100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20240219 | 161000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20240219 | 160900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20240219 | 160800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20240219 | 160700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20240219 | 160600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20240219 | 160500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20240219 | 160400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20240219 | 160300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20240219 | 160200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20240219 | 160100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20240219 | 160000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 13551 |
| 213 | 20240219 | 155900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20240219 | 155800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20240219 | 155700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20240219 | 155600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20240219 | 155500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20240219 | 155400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20240219 | 155300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20240219 | 155200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20240219 | 155100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20240219 | 155000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20240219 | 154900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20240219 | 154800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20240219 | 154700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20240219 | 154600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20240219 | 154500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20240219 | 154400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20240219 | 154300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20240219 | 154200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 231 | 20240219 | 154100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 232 | 20240219 | 154000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 233 | 20240219 | 153900 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 234 | 20240219 | 153800 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 235 | 20240219 | 153700 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 236 | 20240219 | 153600 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 237 | 20240219 | 153500 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 238 | 20240219 | 153400 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 239 | 20240219 | 153300 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 240 | 20240219 | 153200 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 241 | 20240219 | 153100 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 242 | 20240219 | 153000 | 34922098050 | 38950 | 38950 | 38950 | 38950 | 27102 |
| 243 | 20240219 | 152900 | 34394286600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 244 | 20240219 | 152800 | 34394286600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 245 | 20240219 | 152700 | 34394286600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 246 | 20240219 | 152600 | 34394286600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 247 | 20240219 | 152500 | 34394286600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 248 | 20240219 | 152400 | 34394286600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 249 | 20240219 | 152300 | 34394286600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 250 | 20240219 | 152200 | 34394286600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 251 | 20240219 | 152100 | 34394286600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 252 | 20240219 | 152000 | 34394286600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 253 | 20240219 | 151900 | 34394286600 | 38850 | 38750 | 38900 | 38750 | 250 |
| 254 | 20240219 | 151800 | 34384575250 | 38800 | 38900 | 38900 | 38750 | 1698 |
| 255 | 20240219 | 151700 | 34318658000 | 38850 | 38850 | 38950 | 38850 | 976 |
| 256 | 20240219 | 151600 | 34280717450 | 38900 | 38900 | 38950 | 38850 | 2056 |
| 257 | 20240219 | 151500 | 34200741150 | 38900 | 38850 | 38900 | 38800 | 2297 |
| 258 | 20240219 | 151400 | 34111498150 | 38800 | 38850 | 38900 | 38800 | 2192 |
| 259 | 20240219 | 151300 | 34026308150 | 38800 | 38900 | 38900 | 38800 | 3100 |
| 260 | 20240219 | 151200 | 33905813900 | 38850 | 38900 | 38950 | 38850 | 1785 |
| 261 | 20240219 | 151100 | 33836344050 | 38900 | 38900 | 38900 | 38850 | 1194 |
| 262 | 20240219 | 151000 | 33789908650 | 38900 | 38900 | 38950 | 38850 | 2350 |
| 263 | 20240219 | 150900 | 33698453750 | 38950 | 38900 | 38950 | 38850 | 1964 |
| 264 | 20240219 | 150800 | 33622001750 | 38900 | 38900 | 38900 | 38850 | 1949 |
| 265 | 20240219 | 150700 | 33546195900 | 38900 | 38900 | 38900 | 38850 | 1576 |
| 266 | 20240219 | 150600 | 33484897600 | 38850 | 38900 | 38900 | 38850 | 1631 |
| 267 | 20240219 | 150500 | 33421463100 | 38850 | 38850 | 38900 | 38850 | 1228 |
| 268 | 20240219 | 150400 | 33373721250 | 38900 | 38850 | 38900 | 38700 | 3226 |
| 269 | 20240219 | 150300 | 33248477000 | 38850 | 38800 | 38850 | 38800 | 1185 |
| 270 | 20240219 | 150200 | 33202447100 | 38850 | 38850 | 38850 | 38800 | 1099 |
| 271 | 20240219 | 150100 | 33159759700 | 38850 | 38800 | 38850 | 38750 | 1019 |
| 272 | 20240219 | 150000 | 33120212200 | 38750 | 38850 | 38850 | 38700 | 1043 |
| 273 | 20240219 | 145900 | 33079749650 | 38850 | 38750 | 38850 | 38700 | 1129 |
| 274 | 20240219 | 145800 | 33035955700 | 38700 | 38800 | 38850 | 38700 | 1881 |
| 275 | 20240219 | 145700 | 32963040200 | 38750 | 38800 | 38800 | 38750 | 367 |
| 276 | 20240219 | 145600 | 32948809200 | 38800 | 38750 | 38800 | 38750 | 283 |
| 277 | 20240219 | 145500 | 32937833600 | 38800 | 38700 | 38800 | 38650 | 469 |
| 278 | 20240219 | 145400 | 32919658300 | 38700 | 38650 | 38750 | 38650 | 429 |
| 279 | 20240219 | 145300 | 32903046600 | 38750 | 38700 | 38750 | 38650 | 699 |
| 280 | 20240219 | 145200 | 32875996250 | 38650 | 38700 | 38700 | 38650 | 866 |
| 281 | 20240219 | 145100 | 32842518150 | 38700 | 38700 | 38700 | 38600 | 373 |
| 282 | 20240219 | 145000 | 32828090450 | 38650 | 38650 | 38700 | 38600 | 906 |
| 283 | 20240219 | 144900 | 32793062900 | 38700 | 38650 | 38700 | 38600 | 577 |
| 284 | 20240219 | 144800 | 32770756250 | 38700 | 38650 | 38700 | 38600 | 989 |
| 285 | 20240219 | 144700 | 32732525700 | 38700 | 38650 | 38700 | 38650 | 214 |
| 286 | 20240219 | 144600 | 32724246250 | 38700 | 38700 | 38700 | 38650 | 431 |
| 287 | 20240219 | 144500 | 32707577550 | 38650 | 38700 | 38700 | 38650 | 342 |
| 288 | 20240219 | 144400 | 32694347950 | 38650 | 38700 | 38700 | 38600 | 334 |
| 289 | 20240219 | 144300 | 32681430850 | 38700 | 38700 | 38700 | 38600 | 1103 |
| 290 | 20240219 | 144200 | 32638786150 | 38700 | 38700 | 38700 | 38650 | 580 |
| 291 | 20240219 | 144100 | 32616360350 | 38650 | 38650 | 38700 | 38600 | 622 |
| 292 | 20240219 | 144000 | 32592321150 | 38650 | 38600 | 38650 | 38600 | 594 |
| 293 | 20240219 | 143900 | 32569369500 | 38600 | 38600 | 38700 | 38600 | 1810 |
| 294 | 20240219 | 143800 | 32499422400 | 38600 | 38750 | 38750 | 38600 | 4026 |
| 295 | 20240219 | 143700 | 32343697950 | 38700 | 38800 | 38800 | 38700 | 1009 |
| 296 | 20240219 | 143600 | 32304584550 | 38750 | 38850 | 38850 | 38750 | 289 |
| 297 | 20240219 | 143500 | 32293378400 | 38800 | 38800 | 38800 | 38750 | 595 |
| 298 | 20240219 | 143400 | 32270304750 | 38800 | 38800 | 38800 | 38750 | 952 |
| 299 | 20240219 | 143300 | 32233400700 | 38750 | 38850 | 38850 | 38750 | 557 |
| 300 | 20240219 | 143200 | 32211784050 | 38800 | 38850 | 38850 | 38800 | 584 |
| 301 | 20240219 | 143100 | 32189106700 | 38800 | 38850 | 38850 | 38800 | 368 |
| 302 | 20240219 | 143000 | 32174825000 | 38800 | 38800 | 38850 | 38800 | 1002 |
| 303 | 20240219 | 142900 | 32135934700 | 38800 | 38800 | 38850 | 38800 | 447 |
| 304 | 20240219 | 142800 | 32118582150 | 38850 | 38800 | 38850 | 38800 | 302 |
| 305 | 20240219 | 142700 | 32106858300 | 38800 | 38850 | 38850 | 38800 | 1750 |
| 306 | 20240219 | 142600 | 32038943450 | 38850 | 38850 | 38850 | 38800 | 582 |
| 307 | 20240219 | 142500 | 32016347400 | 38800 | 38850 | 38850 | 38800 | 447 |
| 308 | 20240219 | 142400 | 31998987200 | 38800 | 38850 | 38900 | 38800 | 1012 |
| 309 | 20240219 | 142300 | 31959666700 | 38850 | 38850 | 38900 | 38850 | 383 |
| 310 | 20240219 | 142200 | 31944782900 | 38900 | 38900 | 38950 | 38850 | 471 |
| 311 | 20240219 | 142100 | 31926462550 | 38900 | 38950 | 38950 | 38850 | 446 |
| 312 | 20240219 | 142000 | 31909108350 | 38900 | 38850 | 38950 | 38850 | 218 |
| 313 | 20240219 | 141900 | 31900623450 | 38850 | 38900 | 38950 | 38850 | 482 |
| 314 | 20240219 | 141800 | 31881875500 | 38950 | 38850 | 38950 | 38850 | 242 |
| 315 | 20240219 | 141700 | 31872460550 | 38900 | 38900 | 38950 | 38850 | 469 |
| 316 | 20240219 | 141600 | 31854209200 | 38950 | 38900 | 38950 | 38900 | 1059 |
| 317 | 20240219 | 141500 | 31813003050 | 38900 | 38950 | 38950 | 38900 | 263 |
| 318 | 20240219 | 141400 | 31802766900 | 38900 | 38850 | 38950 | 38850 | 932 |
| 319 | 20240219 | 141300 | 31766517150 | 38850 | 38850 | 38900 | 38850 | 842 |
| 320 | 20240219 | 141200 | 31733769250 | 38900 | 38900 | 38900 | 38850 | 352 |
| 321 | 20240219 | 141100 | 31720081900 | 38850 | 38900 | 38900 | 38850 | 690 |
| 322 | 20240219 | 141000 | 31693268500 | 38850 | 38850 | 38900 | 38850 | 452 |
| 323 | 20240219 | 140900 | 31675689450 | 38900 | 38850 | 38900 | 38850 | 224 |
| 324 | 20240219 | 140800 | 31666981500 | 38850 | 38850 | 38900 | 38800 | 564 |
| 325 | 20240219 | 140700 | 31645062350 | 38850 | 38850 | 38900 | 38850 | 710 |
| 326 | 20240219 | 140600 | 31617477200 | 38900 | 38850 | 38900 | 38850 | 630 |
| 327 | 20240219 | 140500 | 31592989050 | 38800 | 38900 | 38900 | 38800 | 370 |
| 328 | 20240219 | 140400 | 31578610950 | 38900 | 38900 | 38900 | 38850 | 390 |
| 329 | 20240219 | 140300 | 31563449200 | 38850 | 38850 | 38900 | 38800 | 522 |
| 330 | 20240219 | 140200 | 31543165200 | 38850 | 38900 | 38900 | 38850 | 423 |
| 331 | 20240219 | 140100 | 31526723350 | 38900 | 38850 | 38900 | 38850 | 733 |
| 332 | 20240219 | 140000 | 31498236650 | 38900 | 38900 | 38900 | 38850 | 260 |
| 333 | 20240219 | 135900 | 31488130500 | 38900 | 38850 | 38900 | 38800 | 1166 |
| 334 | 20240219 | 135800 | 31442850850 | 38850 | 38900 | 38900 | 38850 | 249 |
| 335 | 20240219 | 135700 | 31433168750 | 38900 | 38800 | 38900 | 38800 | 960 |
| 336 | 20240219 | 135600 | 31395871950 | 38800 | 38800 | 38850 | 38800 | 345 |
| 337 | 20240219 | 135500 | 31382477450 | 38800 | 38800 | 38850 | 38750 | 1190 |
| 338 | 20240219 | 135400 | 31336287850 | 38800 | 38800 | 38850 | 38750 | 283 |
| 339 | 20240219 | 135300 | 31325306950 | 38800 | 38750 | 38850 | 38750 | 1479 |
| 340 | 20240219 | 135200 | 31267926850 | 38800 | 38800 | 38850 | 38750 | 1495 |
| 341 | 20240219 | 135100 | 31209918050 | 38800 | 38800 | 38850 | 38750 | 407 |
| 342 | 20240219 | 135000 | 31194119050 | 38850 | 38900 | 38900 | 38800 | 1012 |
| 343 | 20240219 | 134900 | 31154803600 | 38900 | 38900 | 38900 | 38800 | 4273 |
| 344 | 20240219 | 134800 | 30988987300 | 38850 | 38900 | 38900 | 38850 | 657 |
| 345 | 20240219 | 134700 | 30963440000 | 38850 | 38850 | 38900 | 38850 | 753 |
| 346 | 20240219 | 134600 | 30934171050 | 38850 | 38850 | 38900 | 38850 | 465 |
| 347 | 20240219 | 134500 | 30916092800 | 38850 | 38850 | 38900 | 38800 | 577 |
| 348 | 20240219 | 134400 | 30893673050 | 38800 | 38800 | 38900 | 38800 | 943 |
| 349 | 20240219 | 134300 | 30857032200 | 38850 | 38950 | 38950 | 38850 | 1070 |
| 350 | 20240219 | 134200 | 30815409650 | 38900 | 38850 | 38950 | 38850 | 451 |
| 351 | 20240219 | 134100 | 30797865500 | 38900 | 38900 | 38900 | 38850 | 1225 |
| 352 | 20240219 | 134000 | 30750217650 | 38850 | 38850 | 38900 | 38850 | 231 |
| 353 | 20240219 | 133900 | 30741239300 | 38900 | 38800 | 38900 | 38800 | 371 |
| 354 | 20240219 | 133800 | 30726832200 | 38800 | 38850 | 38850 | 38800 | 357 |
| 355 | 20240219 | 133700 | 30712973350 | 38850 | 38800 | 38850 | 38800 | 939 |
| 356 | 20240219 | 133600 | 30676508600 | 38800 | 38800 | 38850 | 38800 | 369 |
| 357 | 20240219 | 133500 | 30662182800 | 38800 | 38800 | 38850 | 38800 | 179 |
| 358 | 20240219 | 133400 | 30655232750 | 38800 | 38800 | 38850 | 38800 | 526 |
| 359 | 20240219 | 133300 | 30634813700 | 38800 | 38850 | 38850 | 38800 | 2160 |
| 360 | 20240219 | 133200 | 30550999550 | 38850 | 38800 | 38850 | 38800 | 647 |
| 361 | 20240219 | 133100 | 30525888500 | 38800 | 38850 | 38850 | 38800 | 658 |
| 362 | 20240219 | 133000 | 30500342500 | 38850 | 38850 | 38900 | 38800 | 562 |
| 363 | 20240219 | 132900 | 30478512050 | 38850 | 38900 | 38900 | 38850 | 154 |
| 364 | 20240219 | 132800 | 30472528000 | 38850 | 38850 | 38900 | 38850 | 586 |
| 365 | 20240219 | 132700 | 30449751100 | 38850 | 38850 | 38900 | 38850 | 296 |
| 366 | 20240219 | 132600 | 30438246700 | 38900 | 38850 | 38900 | 38850 | 219 |
| 367 | 20240219 | 132500 | 30429729850 | 38850 | 38900 | 38900 | 38800 | 308 |
| 368 | 20240219 | 132400 | 30417762100 | 38900 | 38900 | 38900 | 38800 | 576 |
| 369 | 20240219 | 132300 | 30395381550 | 38850 | 38900 | 38950 | 38850 | 1621 |
| 370 | 20240219 | 132200 | 30332329000 | 38900 | 38950 | 38950 | 38900 | 482 |
| 371 | 20240219 | 132100 | 30313573900 | 38950 | 38900 | 38950 | 38900 | 297 |
| 372 | 20240219 | 132000 | 30302011650 | 38950 | 38950 | 38950 | 38900 | 468 |
| 373 | 20240219 | 131900 | 30283799050 | 38900 | 38850 | 38950 | 38850 | 1647 |
| 374 | 20240219 | 131800 | 30219732050 | 38850 | 38950 | 38950 | 38850 | 350 |
| 375 | 20240219 | 131700 | 30206117850 | 38850 | 38950 | 38950 | 38850 | 747 |
| 376 | 20240219 | 131600 | 30177057100 | 38900 | 38900 | 38950 | 38850 | 1179 |
| 377 | 20240219 | 131500 | 30131211550 | 38850 | 38900 | 38900 | 38850 | 363 |
| 378 | 20240219 | 131400 | 30117098550 | 38900 | 38850 | 38900 | 38800 | 294 |
| 379 | 20240219 | 131300 | 30105677750 | 38800 | 38850 | 38850 | 38800 | 218 |
| 380 | 20240219 | 131200 | 30097212000 | 38850 | 38800 | 38850 | 38800 | 304 |
| 381 | 20240219 | 131100 | 30085413700 | 38800 | 38750 | 38800 | 38750 | 653 |
| 382 | 20240219 | 131000 | 30060101950 | 38800 | 38800 | 38800 | 38750 | 330 |
| 383 | 20240219 | 130900 | 30047301850 | 38750 | 38800 | 38850 | 38700 | 737 |
| 384 | 20240219 | 130800 | 30018737900 | 38700 | 38800 | 38850 | 38700 | 724 |
| 385 | 20240219 | 130700 | 29990675250 | 38750 | 38800 | 38800 | 38750 | 251 |
| 386 | 20240219 | 130600 | 29980939200 | 38800 | 38850 | 38850 | 38750 | 1605 |
| 387 | 20240219 | 130500 | 29918696100 | 38850 | 38900 | 38900 | 38850 | 554 |
| 388 | 20240219 | 130400 | 29897162500 | 38850 | 38850 | 38900 | 38800 | 300 |
| 389 | 20240219 | 130300 | 29885509100 | 38800 | 38800 | 38850 | 38800 | 323 |
| 390 | 20240219 | 130200 | 29872974250 | 38800 | 38850 | 38900 | 38800 | 345 |
| 391 | 20240219 | 130100 | 29859567600 | 38900 | 38850 | 38900 | 38800 | 337 |
| 392 | 20240219 | 130000 | 29846471200 | 38850 | 38900 | 38950 | 38800 | 1159 |
| 393 | 20240219 | 125900 | 29801463000 | 38900 | 38850 | 38900 | 38850 | 280 |
| 394 | 20240219 | 125800 | 29790574600 | 38800 | 38850 | 38900 | 38800 | 800 |
| 395 | 20240219 | 125700 | 29759487100 | 38800 | 38900 | 38950 | 38800 | 4122 |
| 396 | 20240219 | 125600 | 29599147700 | 38900 | 38900 | 38950 | 38900 | 455 |
| 397 | 20240219 | 125500 | 29581434450 | 38950 | 39000 | 39000 | 38900 | 2690 |
| 398 | 20240219 | 125400 | 29476654650 | 38950 | 38950 | 39000 | 38950 | 448 |
| 399 | 20240219 | 125300 | 29459196850 | 38950 | 39000 | 39000 | 38950 | 762 |
| 400 | 20240219 | 125200 | 29429483850 | 39000 | 39000 | 39000 | 38950 | 2354 |
| 401 | 20240219 | 125100 | 29337696750 | 39000 | 38900 | 39000 | 38850 | 5750 |
| 402 | 20240219 | 125000 | 29113924900 | 38900 | 38900 | 38900 | 38850 | 2163 |
| 403 | 20240219 | 124900 | 29029791450 | 38900 | 38900 | 38900 | 38850 | 1238 |
| 404 | 20240219 | 124800 | 28981681300 | 38850 | 38800 | 38900 | 38800 | 1751 |
| 405 | 20240219 | 124700 | 28913668150 | 38800 | 38800 | 38850 | 38750 | 536 |
| 406 | 20240219 | 124600 | 28892874700 | 38750 | 38750 | 38800 | 38750 | 454 |
| 407 | 20240219 | 124500 | 28875269600 | 38800 | 38750 | 38800 | 38750 | 683 |
| 408 | 20240219 | 124400 | 28848780750 | 38750 | 38850 | 38850 | 38750 | 449 |
| 409 | 20240219 | 124300 | 28831360750 | 38850 | 38800 | 38850 | 38750 | 454 |
| 410 | 20240219 | 124200 | 28813748400 | 38750 | 38750 | 38800 | 38750 | 407 |
| 411 | 20240219 | 124100 | 28797971350 | 38800 | 38800 | 38800 | 38750 | 526 |
| 412 | 20240219 | 124000 | 28777575050 | 38800 | 38750 | 38800 | 38750 | 387 |
| 413 | 20240219 | 123900 | 28762570200 | 38800 | 38800 | 38850 | 38750 | 1068 |
| 414 | 20240219 | 123800 | 28721136100 | 38800 | 38850 | 38850 | 38800 | 847 |
| 415 | 20240219 | 123700 | 28688245100 | 38850 | 38750 | 38900 | 38750 | 2095 |
| 416 | 20240219 | 123600 | 28606944050 | 38750 | 38800 | 38850 | 38750 | 1113 |
| 417 | 20240219 | 123500 | 28563781500 | 38800 | 38800 | 38850 | 38800 | 912 |
| 418 | 20240219 | 123400 | 28528360100 | 38800 | 38850 | 38850 | 38800 | 314 |
| 419 | 20240219 | 123300 | 28516168100 | 38750 | 38800 | 38850 | 38750 | 599 |
| 420 | 20240219 | 123200 | 28492923800 | 38800 | 38800 | 38800 | 38750 | 401 |
| 421 | 20240219 | 123100 | 28477373700 | 38750 | 38850 | 38850 | 38750 | 477 |
| 422 | 20240219 | 123000 | 28458863200 | 38800 | 38800 | 38850 | 38750 | 1766 |
| 423 | 20240219 | 122900 | 28390387200 | 38800 | 38800 | 38850 | 38800 | 658 |
| 424 | 20240219 | 122800 | 28364848150 | 38800 | 38850 | 38850 | 38800 | 738 |
| 425 | 20240219 | 122700 | 28336186450 | 38850 | 38850 | 38850 | 38800 | 499 |
| 426 | 20240219 | 122600 | 28316811750 | 38800 | 38750 | 38850 | 38750 | 232 |
| 427 | 20240219 | 122500 | 28307810550 | 38750 | 38750 | 38850 | 38750 | 341 |
| 428 | 20240219 | 122400 | 28294581000 | 38700 | 38750 | 38800 | 38700 | 2900 |
| 429 | 20240219 | 122300 | 28182187250 | 38750 | 38800 | 38800 | 38750 | 1208 |
| 430 | 20240219 | 122200 | 28135368400 | 38800 | 38750 | 38800 | 38750 | 253 |
| 431 | 20240219 | 122100 | 28125554050 | 38800 | 38750 | 38800 | 38750 | 515 |
| 432 | 20240219 | 122000 | 28105578000 | 38750 | 38800 | 38850 | 38750 | 1509 |
| 433 | 20240219 | 121900 | 28047016950 | 38800 | 38850 | 38850 | 38750 | 1135 |
| 434 | 20240219 | 121800 | 28002972250 | 38900 | 38750 | 38900 | 38650 | 2609 |
| 435 | 20240219 | 121700 | 27901725150 | 38750 | 38550 | 38750 | 38550 | 1575 |
| 436 | 20240219 | 121600 | 27840895400 | 38550 | 38550 | 38600 | 38500 | 196 |
| 437 | 20240219 | 121500 | 27833334450 | 38500 | 38550 | 38600 | 38500 | 599 |
| 438 | 20240219 | 121400 | 27810242300 | 38600 | 38500 | 38600 | 38500 | 450 |
| 439 | 20240219 | 121300 | 27792881150 | 38500 | 38550 | 38550 | 38500 | 843 |
| 440 | 20240219 | 121200 | 27760405900 | 38550 | 38550 | 38550 | 38450 | 939 |
| 441 | 20240219 | 121100 | 27724249200 | 38550 | 38550 | 38600 | 38500 | 549 |
| 442 | 20240219 | 121000 | 27703081100 | 38600 | 38550 | 38600 | 38550 | 710 |
| 443 | 20240219 | 120900 | 27675701050 | 38550 | 38600 | 38600 | 38500 | 241 |
| 444 | 20240219 | 120800 | 27666411250 | 38500 | 38500 | 38600 | 38500 | 1382 |
| 445 | 20240219 | 120700 | 27613130900 | 38500 | 38550 | 38600 | 38450 | 1311 |
| 446 | 20240219 | 120600 | 27562662950 | 38550 | 38600 | 38600 | 38550 | 648 |
| 447 | 20240219 | 120500 | 27537675100 | 38550 | 38550 | 38600 | 38550 | 462 |
| 448 | 20240219 | 120400 | 27519857100 | 38600 | 38650 | 38650 | 38600 | 344 |
| 449 | 20240219 | 120300 | 27506572600 | 38600 | 38600 | 38650 | 38600 | 920 |
| 450 | 20240219 | 120200 | 27471053200 | 38650 | 38600 | 38650 | 38550 | 182 |
| 451 | 20240219 | 120100 | 27464026800 | 38600 | 38650 | 38650 | 38600 | 613 |
| 452 | 20240219 | 120000 | 27440354850 | 38600 | 38600 | 38650 | 38550 | 225 |
| 453 | 20240219 | 115900 | 27431675600 | 38550 | 38550 | 38600 | 38550 | 304 |
| 454 | 20240219 | 115800 | 27419949900 | 38550 | 38550 | 38600 | 38550 | 451 |
| 455 | 20240219 | 115700 | 27402555550 | 38600 | 38550 | 38600 | 38550 | 412 |
| 456 | 20240219 | 115600 | 27386658750 | 38550 | 38550 | 38600 | 38550 | 641 |
| 457 | 20240219 | 115500 | 27361933250 | 38550 | 38550 | 38600 | 38550 | 429 |
| 458 | 20240219 | 115400 | 27345383400 | 38550 | 38650 | 38700 | 38550 | 510 |
| 459 | 20240219 | 115300 | 27325667700 | 38700 | 38600 | 38700 | 38600 | 672 |
| 460 | 20240219 | 115200 | 27299695650 | 38650 | 38600 | 38650 | 38550 | 635 |
| 461 | 20240219 | 115100 | 27275170850 | 38600 | 38700 | 38700 | 38550 | 355 |
| 462 | 20240219 | 115000 | 27261466350 | 38650 | 38700 | 38700 | 38600 | 202 |
| 463 | 20240219 | 114900 | 27253658100 | 38700 | 38650 | 38750 | 38650 | 467 |
| 464 | 20240219 | 114800 | 27235589950 | 38650 | 38650 | 38700 | 38650 | 223 |
| 465 | 20240219 | 114700 | 27226965900 | 38650 | 38700 | 38750 | 38650 | 290 |
| 466 | 20240219 | 114600 | 27215746600 | 38650 | 38700 | 38750 | 38650 | 265 |
| 467 | 20240219 | 114500 | 27205488150 | 38650 | 38750 | 38750 | 38650 | 338 |
| 468 | 20240219 | 114400 | 27192401350 | 38700 | 38700 | 38750 | 38700 | 227 |
| 469 | 20240219 | 114300 | 27183609950 | 38700 | 38700 | 38700 | 38650 | 340 |
| 470 | 20240219 | 114200 | 27170456950 | 38700 | 38650 | 38700 | 38650 | 672 |
| 471 | 20240219 | 114100 | 27144464400 | 38700 | 38700 | 38700 | 38600 | 130 |
| 472 | 20240219 | 114000 | 27139436050 | 38700 | 38600 | 38700 | 38600 | 297 |
| 473 | 20240219 | 113900 | 27127964700 | 38650 | 38650 | 38650 | 38600 | 294 |
| 474 | 20240219 | 113800 | 27116605450 | 38600 | 38650 | 38650 | 38600 | 332 |
| 475 | 20240219 | 113700 | 27103779800 | 38600 | 38650 | 38650 | 38600 | 242 |
| 476 | 20240219 | 113600 | 27094432800 | 38650 | 38550 | 38650 | 38500 | 465 |
| 477 | 20240219 | 113500 | 27076492750 | 38550 | 38550 | 38600 | 38500 | 399 |
| 478 | 20240219 | 113400 | 27061107900 | 38550 | 38500 | 38600 | 38500 | 976 |
| 479 | 20240219 | 113300 | 27023471850 | 38550 | 38600 | 38600 | 38450 | 701 |
| 480 | 20240219 | 113200 | 26996476900 | 38600 | 38550 | 38600 | 38500 | 1360 |
| 481 | 20240219 | 113100 | 26944087900 | 38600 | 38600 | 38650 | 38550 | 727 |
| 482 | 20240219 | 113000 | 26916039800 | 38600 | 38600 | 38650 | 38550 | 479 |
| 483 | 20240219 | 112900 | 26897555050 | 38600 | 38650 | 38650 | 38550 | 508 |
| 484 | 20240219 | 112800 | 26877949200 | 38650 | 38600 | 38650 | 38550 | 835 |
| 485 | 20240219 | 112700 | 26845717250 | 38600 | 38650 | 38650 | 38550 | 306 |
| 486 | 20240219 | 112600 | 26833908500 | 38600 | 38600 | 38600 | 38550 | 291 |
| 487 | 20240219 | 112500 | 26822682800 | 38550 | 38600 | 38600 | 38550 | 390 |
| 488 | 20240219 | 112400 | 26807639050 | 38600 | 38550 | 38650 | 38550 | 821 |
| 489 | 20240219 | 112300 | 26775944300 | 38600 | 38600 | 38650 | 38550 | 837 |
| 490 | 20240219 | 112200 | 26743651600 | 38600 | 38600 | 38650 | 38600 | 1488 |
| 491 | 20240219 | 112100 | 26686186900 | 38700 | 38500 | 38700 | 38500 | 2109 |
| 492 | 20240219 | 112000 | 26604763050 | 38500 | 38500 | 38550 | 38500 | 539 |
| 493 | 20240219 | 111900 | 26584001900 | 38500 | 38600 | 38600 | 38500 | 461 |
| 494 | 20240219 | 111800 | 26566220950 | 38600 | 38550 | 38600 | 38550 | 446 |
| 495 | 20240219 | 111700 | 26549021900 | 38550 | 38700 | 38700 | 38550 | 374 |
| 496 | 20240219 | 111600 | 26534586550 | 38700 | 38550 | 38700 | 38500 | 1154 |
| 497 | 20240219 | 111500 | 26490115600 | 38500 | 38500 | 38650 | 38500 | 2556 |
| 498 | 20240219 | 111400 | 26391506500 | 38500 | 38550 | 38600 | 38500 | 1928 |
| 499 | 20240219 | 111300 | 26317190350 | 38550 | 38500 | 38550 | 38500 | 140 |
| 500 | 20240219 | 111200 | 26311795900 | 38550 | 38500 | 38600 | 38500 | 275 |
| 501 | 20240219 | 111100 | 26301194500 | 38550 | 38500 | 38600 | 38500 | 2021 |
| 502 | 20240219 | 111000 | 26223354300 | 38500 | 38400 | 38550 | 38400 | 2315 |
| 503 | 20240219 | 110900 | 26134278350 | 38450 | 38550 | 38600 | 38350 | 5203 |
| 504 | 20240219 | 110800 | 25934198700 | 38500 | 38650 | 38650 | 38500 | 2499 |
| 505 | 20240219 | 110700 | 25837910750 | 38600 | 38650 | 38650 | 38550 | 4157 |
| 506 | 20240219 | 110600 | 25677427900 | 38650 | 38650 | 38700 | 38600 | 454 |
| 507 | 20240219 | 110500 | 25659875900 | 38600 | 38600 | 38700 | 38600 | 1178 |
| 508 | 20240219 | 110400 | 25614373900 | 38600 | 38700 | 38750 | 38600 | 2999 |
| 509 | 20240219 | 110300 | 25498379450 | 38700 | 38750 | 38800 | 38700 | 939 |
| 510 | 20240219 | 110200 | 25462000800 | 38800 | 38800 | 38900 | 38700 | 1564 |
| 511 | 20240219 | 110100 | 25401394700 | 38800 | 38950 | 39000 | 38800 | 2314 |
| 512 | 20240219 | 110000 | 25311405100 | 38950 | 39000 | 39050 | 38900 | 235 |
| 513 | 20240219 | 105900 | 25302249000 | 39050 | 38950 | 39050 | 38950 | 1487 |
| 514 | 20240219 | 105800 | 25244222000 | 38950 | 38950 | 39050 | 38950 | 1910 |
| 515 | 20240219 | 105700 | 25169722800 | 39000 | 39000 | 39050 | 38950 | 1350 |
| 516 | 20240219 | 105600 | 25117069700 | 38950 | 39000 | 39050 | 38900 | 1813 |
| 517 | 20240219 | 105500 | 25046362400 | 38900 | 38950 | 39000 | 38900 | 1763 |
| 518 | 20240219 | 105400 | 24977668450 | 38950 | 38950 | 39050 | 38900 | 2608 |
| 519 | 20240219 | 105300 | 24875986250 | 38900 | 38950 | 38950 | 38850 | 1181 |
| 520 | 20240219 | 105200 | 24830027350 | 38950 | 38900 | 39000 | 38850 | 3234 |
| 521 | 20240219 | 105100 | 24704079350 | 38950 | 38950 | 39000 | 38850 | 1921 |
| 522 | 20240219 | 105000 | 24629207550 | 38900 | 38900 | 39000 | 38900 | 1402 |
| 523 | 20240219 | 104900 | 24574548900 | 38900 | 38950 | 39000 | 38900 | 891 |
| 524 | 20240219 | 104800 | 24539812000 | 39000 | 38900 | 39000 | 38850 | 2591 |
| 525 | 20240219 | 104700 | 24438917600 | 38900 | 38850 | 38900 | 38800 | 2093 |
| 526 | 20240219 | 104600 | 24357541450 | 38800 | 38950 | 39050 | 38750 | 2838 |
| 527 | 20240219 | 104500 | 24247180700 | 39000 | 39050 | 39100 | 39000 | 1622 |
| 528 | 20240219 | 104400 | 24183821150 | 39000 | 38850 | 39000 | 38750 | 8555 |
| 529 | 20240219 | 104300 | 23850583300 | 38900 | 38650 | 38900 | 38650 | 4101 |
| 530 | 20240219 | 104200 | 23691681750 | 38650 | 38650 | 38750 | 38650 | 2381 |
| 531 | 20240219 | 104100 | 23599573300 | 38650 | 38750 | 38800 | 38650 | 1505 |
| 532 | 20240219 | 104000 | 23541286600 | 38750 | 38750 | 38850 | 38700 | 1951 |
| 533 | 20240219 | 103900 | 23465594300 | 38800 | 38850 | 38900 | 38800 | 1887 |
| 534 | 20240219 | 103800 | 23392289500 | 38900 | 38850 | 38900 | 38800 | 1475 |
| 535 | 20240219 | 103700 | 23334918200 | 38850 | 38900 | 38950 | 38800 | 1257 |
| 536 | 20240219 | 103600 | 23286004250 | 38900 | 38900 | 38900 | 38850 | 1286 |
| 537 | 20240219 | 103500 | 23235984550 | 38900 | 38850 | 38950 | 38850 | 2266 |
| 538 | 20240219 | 103400 | 23147855000 | 38900 | 38850 | 38900 | 38800 | 3672 |
| 539 | 20240219 | 103300 | 23005052900 | 38850 | 38950 | 38950 | 38850 | 1570 |
| 540 | 20240219 | 103200 | 22944013400 | 38850 | 38850 | 39000 | 38800 | 1609 |
| 541 | 20240219 | 103100 | 22881390400 | 38900 | 38900 | 39000 | 38800 | 1492 |
| 542 | 20240219 | 103000 | 22823330650 | 38900 | 38800 | 39000 | 38650 | 5120 |
| 543 | 20240219 | 102900 | 22624446850 | 38750 | 38700 | 38800 | 38600 | 2746 |
| 544 | 20240219 | 102800 | 22518084450 | 38650 | 38750 | 38800 | 38600 | 3377 |
| 545 | 20240219 | 102700 | 22387378050 | 38750 | 38800 | 38900 | 38750 | 2512 |
| 546 | 20240219 | 102600 | 22289920150 | 38800 | 38950 | 38950 | 38750 | 1882 |
| 547 | 20240219 | 102500 | 22216749600 | 38950 | 38950 | 39000 | 38900 | 927 |
| 548 | 20240219 | 102400 | 22180642000 | 39000 | 38850 | 39050 | 38850 | 2460 |
| 549 | 20240219 | 102300 | 22084722750 | 38900 | 38900 | 39000 | 38850 | 1428 |
| 550 | 20240219 | 102200 | 22029141550 | 38850 | 38800 | 39000 | 38750 | 2760 |
| 551 | 20240219 | 102100 | 21921890900 | 38750 | 38850 | 39050 | 38750 | 4916 |
| 552 | 20240219 | 102000 | 21730530400 | 38800 | 38800 | 39050 | 38750 | 3987 |
| 553 | 20240219 | 101900 | 21575665750 | 38750 | 38800 | 39100 | 38750 | 2677 |
| 554 | 20240219 | 101800 | 21471554300 | 38800 | 38900 | 39000 | 38750 | 4817 |
| 555 | 20240219 | 101700 | 21284454050 | 38900 | 38900 | 39050 | 38800 | 1846 |
| 556 | 20240219 | 101600 | 21212706650 | 38800 | 38950 | 39050 | 38800 | 5657 |
| 557 | 20240219 | 101500 | 20992721300 | 39050 | 39050 | 39150 | 38950 | 5928 |
| 558 | 20240219 | 101400 | 20761274250 | 39050 | 39450 | 39450 | 39050 | 5295 |
| 559 | 20240219 | 101300 | 20553603050 | 39450 | 39450 | 39450 | 39250 | 5045 |
| 560 | 20240219 | 101200 | 20355070450 | 39450 | 39450 | 39450 | 39300 | 5132 |
| 561 | 20240219 | 101100 | 20152714250 | 39450 | 39450 | 39500 | 39400 | 5880 |
| 562 | 20240219 | 101000 | 19920760550 | 39450 | 39350 | 39450 | 39250 | 4018 |
| 563 | 20240219 | 100900 | 19762440600 | 39300 | 39300 | 39400 | 39250 | 3278 |
| 564 | 20240219 | 100800 | 19633457550 | 39300 | 39200 | 39350 | 39200 | 2967 |
| 565 | 20240219 | 100700 | 19516891000 | 39150 | 39150 | 39300 | 39100 | 4320 |
| 566 | 20240219 | 100600 | 19347380950 | 39200 | 39200 | 39300 | 39150 | 3648 |
| 567 | 20240219 | 100500 | 19204228000 | 39200 | 39150 | 39250 | 39100 | 4001 |
| 568 | 20240219 | 100400 | 19047522300 | 39150 | 39350 | 39450 | 39150 | 4415 |
| 569 | 20240219 | 100300 | 18874159000 | 39300 | 39450 | 39500 | 39300 | 6239 |
| 570 | 20240219 | 100200 | 18628266150 | 39400 | 39400 | 39500 | 39300 | 12432 |
| 571 | 20240219 | 100100 | 18138270500 | 39400 | 39350 | 39450 | 39200 | 6056 |
| 572 | 20240219 | 100000 | 17899848750 | 39400 | 39300 | 39400 | 39250 | 6738 |
| 573 | 20240219 | 095900 | 17634929150 | 39300 | 39250 | 39350 | 39250 | 9190 |
| 574 | 20240219 | 095800 | 17273594100 | 39300 | 39400 | 39400 | 39200 | 4076 |
| 575 | 20240219 | 095700 | 17113423200 | 39300 | 39350 | 39400 | 39200 | 5244 |
| 576 | 20240219 | 095600 | 16907305450 | 39350 | 39450 | 39450 | 39250 | 5009 |
| 577 | 20240219 | 095500 | 16710010400 | 39450 | 39400 | 39450 | 39250 | 6835 |
| 578 | 20240219 | 095400 | 16441035100 | 39350 | 39150 | 39400 | 39100 | 12330 |
| 579 | 20240219 | 095300 | 15957065850 | 39150 | 38950 | 39150 | 38950 | 13964 |
| 580 | 20240219 | 095200 | 15411864100 | 38950 | 39000 | 39000 | 38900 | 5537 |
| 581 | 20240219 | 095100 | 15195989450 | 38950 | 38950 | 39000 | 38950 | 4547 |
| 582 | 20240219 | 095000 | 15018745550 | 39000 | 38850 | 39000 | 38750 | 16090 |
| 583 | 20240219 | 094900 | 14392325400 | 38850 | 38750 | 38850 | 38700 | 6884 |
| 584 | 20240219 | 094800 | 14125218800 | 38750 | 38700 | 38750 | 38600 | 4962 |
| 585 | 20240219 | 094700 | 13933079300 | 38700 | 38650 | 38750 | 38600 | 7167 |
| 586 | 20240219 | 094600 | 13655708100 | 38650 | 38650 | 38700 | 38550 | 4832 |
| 587 | 20240219 | 094500 | 13468898500 | 38650 | 38650 | 38700 | 38600 | 3538 |
| 588 | 20240219 | 094400 | 13332174850 | 38650 | 38650 | 38700 | 38600 | 4400 |
| 589 | 20240219 | 094300 | 13162088250 | 38650 | 38600 | 38650 | 38600 | 3458 |
| 590 | 20240219 | 094200 | 13028527850 | 38550 | 38600 | 38650 | 38500 | 4206 |
| 591 | 20240219 | 094100 | 12866128100 | 38600 | 38650 | 38700 | 38600 | 3414 |
| 592 | 20240219 | 094000 | 12734190500 | 38650 | 38600 | 38650 | 38550 | 4023 |
| 593 | 20240219 | 093900 | 12578849150 | 38600 | 38550 | 38600 | 38500 | 5829 |
| 594 | 20240219 | 093800 | 12353941350 | 38600 | 38550 | 38600 | 38550 | 4765 |
| 595 | 20240219 | 093700 | 12170041950 | 38550 | 38500 | 38600 | 38500 | 11560 |
| 596 | 20240219 | 093600 | 11724491000 | 38500 | 38450 | 38500 | 38400 | 6067 |
| 597 | 20240219 | 093500 | 11491008000 | 38500 | 38400 | 38500 | 38350 | 8325 |
| 598 | 20240219 | 093400 | 11170976300 | 38350 | 38300 | 38450 | 38300 | 7980 |
| 599 | 20240219 | 093300 | 10864727850 | 38300 | 38300 | 38350 | 38250 | 1922 |
| 600 | 20240219 | 093200 | 10791061400 | 38300 | 38350 | 38350 | 38250 | 3081 |
| 601 | 20240219 | 093100 | 10673021700 | 38350 | 38250 | 38400 | 38250 | 10404 |
| 602 | 20240219 | 093000 | 10274156950 | 38250 | 38200 | 38300 | 38150 | 6087 |
| 603 | 20240219 | 092900 | 10041394050 | 38200 | 38100 | 38200 | 38000 | 2211 |
| 604 | 20240219 | 092800 | 9957106200 | 38100 | 38150 | 38150 | 38050 | 5287 |
| 605 | 20240219 | 092700 | 9755656200 | 38150 | 38100 | 38150 | 38100 | 2984 |
| 606 | 20240219 | 092600 | 9641878500 | 38100 | 37950 | 38150 | 37850 | 2247 |
| 607 | 20240219 | 092500 | 9556505800 | 37950 | 38000 | 38150 | 37850 | 6790 |
| 608 | 20240219 | 092400 | 9298529900 | 37950 | 38200 | 38200 | 37950 | 8469 |
| 609 | 20240219 | 092300 | 8976069700 | 38200 | 38150 | 38300 | 38100 | 2810 |
| 610 | 20240219 | 092200 | 8868626800 | 38200 | 38150 | 38200 | 38050 | 7413 |
| 611 | 20240219 | 092100 | 8586113550 | 38150 | 38350 | 38400 | 38150 | 3571 |
| 612 | 20240219 | 092000 | 8449572400 | 38350 | 38200 | 38350 | 38200 | 6889 |
| 613 | 20240219 | 091900 | 8185838300 | 38250 | 38250 | 38300 | 38150 | 6722 |
| 614 | 20240219 | 091800 | 7928750800 | 38200 | 38150 | 38200 | 38100 | 14190 |
| 615 | 20240219 | 091700 | 7386999850 | 38150 | 37800 | 38150 | 37800 | 21141 |
| 616 | 20240219 | 091600 | 6584028750 | 37800 | 37900 | 37900 | 37700 | 5474 |
| 617 | 20240219 | 091500 | 6377055650 | 37950 | 37850 | 38000 | 37850 | 2293 |
| 618 | 20240219 | 091400 | 6290081750 | 37950 | 38050 | 38100 | 37850 | 4548 |
| 619 | 20240219 | 091300 | 6117277500 | 38050 | 38050 | 38100 | 38050 | 6925 |
| 620 | 20240219 | 091200 | 5853481600 | 38050 | 38000 | 38200 | 37950 | 16534 |
| 621 | 20240219 | 091100 | 5223420450 | 38050 | 37800 | 38050 | 37700 | 41292 |
| 622 | 20240219 | 091000 | 3661152600 | 37750 | 37750 | 37800 | 37700 | 3461 |
| 623 | 20240219 | 090900 | 3530417500 | 37700 | 37750 | 37800 | 37700 | 3640 |
| 624 | 20240219 | 090800 | 3393047950 | 37700 | 37700 | 37750 | 37600 | 6782 |
| 625 | 20240219 | 090700 | 3137495800 | 37750 | 37750 | 37900 | 37650 | 12705 |
| 626 | 20240219 | 090600 | 2657844750 | 37750 | 37650 | 37850 | 37550 | 16751 |
| 627 | 20240219 | 090500 | 2025961850 | 37600 | 37400 | 37600 | 37350 | 9326 |
| 628 | 20240219 | 090400 | 1676380950 | 37400 | 37300 | 37450 | 37200 | 7292 |
| 629 | 20240219 | 090300 | 1403906400 | 37300 | 37050 | 37350 | 36950 | 13632 |
| 630 | 20240219 | 090200 | 897064000 | 37050 | 36900 | 37050 | 36800 | 5031 |
| 631 | 20240219 | 090100 | 711197000 | 36900 | 36700 | 36900 | 36500 | 5002 |
| 632 | 20240219 | 090000 | 527382050 | 36700 | 36250 | 36700 | 36200 | 14334 |