31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 7590 |
| 3 | 20240219 | 184000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20240219 | 183900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20240219 | 183800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20240219 | 183700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20240219 | 183600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20240219 | 183500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20240219 | 183400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20240219 | 183300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20240219 | 183200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20240219 | 183100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20240219 | 183000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20240219 | 182900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20240219 | 182800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20240219 | 182700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20240219 | 182600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20240219 | 182500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20240219 | 182400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20240219 | 182300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20240219 | 182200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20240219 | 182100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20240219 | 182000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20240219 | 181900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20240219 | 181800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20240219 | 181700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20240219 | 181600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20240219 | 181500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20240219 | 181400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20240219 | 181300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20240219 | 181200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20240219 | 181100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 7590 |
| 33 | 20240219 | 181000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20240219 | 180900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20240219 | 180800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20240219 | 180700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20240219 | 180600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20240219 | 180500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20240219 | 180400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20240219 | 180300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20240219 | 180200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20240219 | 180100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20240219 | 180000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20240219 | 175900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20240219 | 175800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20240219 | 175700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20240219 | 175600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20240219 | 175500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20240219 | 175400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20240219 | 175300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20240219 | 175200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20240219 | 175100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20240219 | 175000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20240219 | 174900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20240219 | 174800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20240219 | 174700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20240219 | 174600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20240219 | 174500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20240219 | 174400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20240219 | 174300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20240219 | 174200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20240219 | 174100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 7590 |
| 63 | 20240219 | 174000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20240219 | 173900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20240219 | 173800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20240219 | 173700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20240219 | 173600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20240219 | 173500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20240219 | 173400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20240219 | 173300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20240219 | 173200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20240219 | 173100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20240219 | 173000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20240219 | 172900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20240219 | 172800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20240219 | 172700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20240219 | 172600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20240219 | 172500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20240219 | 172400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20240219 | 172300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20240219 | 172200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20240219 | 172100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20240219 | 172000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20240219 | 171900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20240219 | 171800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20240219 | 171700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20240219 | 171600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20240219 | 171500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20240219 | 171400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20240219 | 171300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20240219 | 171200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20240219 | 171100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 7590 |
| 93 | 20240219 | 171000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20240219 | 170900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20240219 | 170800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20240219 | 170700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20240219 | 170600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20240219 | 170500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20240219 | 170400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20240219 | 170300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20240219 | 170200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20240219 | 170100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20240219 | 170000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20240219 | 165900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20240219 | 165800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20240219 | 165700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20240219 | 165600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20240219 | 165500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20240219 | 165400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20240219 | 165300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20240219 | 165200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20240219 | 165100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20240219 | 165000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20240219 | 164900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20240219 | 164800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20240219 | 164700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20240219 | 164600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20240219 | 164500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20240219 | 164400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20240219 | 164300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20240219 | 164200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20240219 | 164100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 7590 |
| 123 | 20240219 | 164000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20240219 | 163900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20240219 | 163800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20240219 | 163700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20240219 | 163600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20240219 | 163500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20240219 | 163400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20240219 | 163300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20240219 | 163200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20240219 | 163100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20240219 | 163000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20240219 | 162900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20240219 | 162800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20240219 | 162700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20240219 | 162600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20240219 | 162500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20240219 | 162400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20240219 | 162300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20240219 | 162200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20240219 | 162100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20240219 | 162000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20240219 | 161900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20240219 | 161800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20240219 | 161700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20240219 | 161600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20240219 | 161500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20240219 | 161400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20240219 | 161300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20240219 | 161200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20240219 | 161100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 7590 |
| 153 | 20240219 | 161000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20240219 | 160900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20240219 | 160800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20240219 | 160700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20240219 | 160600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20240219 | 160500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20240219 | 160400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20240219 | 160300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20240219 | 160200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20240219 | 160100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20240219 | 160000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20240219 | 155900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20240219 | 155800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20240219 | 155700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20240219 | 155600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20240219 | 155500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20240219 | 155400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20240219 | 155300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20240219 | 155200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20240219 | 155100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20240219 | 155000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20240219 | 154900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20240219 | 154800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20240219 | 154700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20240219 | 154600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20240219 | 154500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20240219 | 154400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20240219 | 154300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20240219 | 154200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20240219 | 154100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 7590 |
| 183 | 20240219 | 154000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20240219 | 153900 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 185 | 20240219 | 153800 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 186 | 20240219 | 153700 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 187 | 20240219 | 153600 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 188 | 20240219 | 153500 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 189 | 20240219 | 153400 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 190 | 20240219 | 153300 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 191 | 20240219 | 153200 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20240219 | 153100 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20240219 | 153000 | 11108570700 | 36400 | 36400 | 36400 | 36400 | 7590 |
| 194 | 20240219 | 152900 | 10832294700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 195 | 20240219 | 152800 | 10832294700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 196 | 20240219 | 152700 | 10832294700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 197 | 20240219 | 152600 | 10832294700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 198 | 20240219 | 152500 | 10832294700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 199 | 20240219 | 152400 | 10832294700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 200 | 20240219 | 152300 | 10832294700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 201 | 20240219 | 152200 | 10832294700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 202 | 20240219 | 152100 | 10832294700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 203 | 20240219 | 152000 | 10832294700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 204 | 20240219 | 151900 | 10832294700 | 36350 | 36300 | 36350 | 36300 | 1118 |
| 205 | 20240219 | 151800 | 10791695600 | 36300 | 36300 | 36350 | 36300 | 225 |
| 206 | 20240219 | 151700 | 10783521250 | 36300 | 36350 | 36400 | 36300 | 1018 |
| 207 | 20240219 | 151600 | 10746551200 | 36400 | 36300 | 36400 | 36300 | 840 |
| 208 | 20240219 | 151500 | 10716026650 | 36300 | 36300 | 36350 | 36300 | 1111 |
| 209 | 20240219 | 151400 | 10675684850 | 36300 | 36300 | 36300 | 36300 | 424 |
| 210 | 20240219 | 151300 | 10660293650 | 36300 | 36350 | 36400 | 36300 | 665 |
| 211 | 20240219 | 151200 | 10636122200 | 36350 | 36400 | 36400 | 36350 | 665 |
| 212 | 20240219 | 151100 | 10611945150 | 36350 | 36350 | 36400 | 36350 | 333 |
| 213 | 20240219 | 151000 | 10599836550 | 36350 | 36350 | 36400 | 36350 | 1183 |
| 214 | 20240219 | 150900 | 10556808750 | 36350 | 36350 | 36400 | 36350 | 308 |
| 215 | 20240219 | 150800 | 10545612450 | 36350 | 36350 | 36400 | 36350 | 626 |
| 216 | 20240219 | 150700 | 10522856800 | 36350 | 36350 | 36400 | 36350 | 706 |
| 217 | 20240219 | 150600 | 10497192750 | 36400 | 36350 | 36400 | 36350 | 399 |
| 218 | 20240219 | 150500 | 10482684700 | 36350 | 36350 | 36400 | 36350 | 728 |
| 219 | 20240219 | 150400 | 10456213500 | 36350 | 36350 | 36400 | 36350 | 411 |
| 220 | 20240219 | 150300 | 10441262800 | 36350 | 36350 | 36450 | 36350 | 854 |
| 221 | 20240219 | 150200 | 10410202250 | 36350 | 36400 | 36450 | 36350 | 884 |
| 222 | 20240219 | 150100 | 10378023800 | 36400 | 36350 | 36450 | 36350 | 561 |
| 223 | 20240219 | 150000 | 10357598950 | 36350 | 36400 | 36450 | 36350 | 804 |
| 224 | 20240219 | 145900 | 10328333350 | 36350 | 36450 | 36450 | 36350 | 1371 |
| 225 | 20240219 | 145800 | 10278427750 | 36400 | 36400 | 36400 | 36400 | 207 |
| 226 | 20240219 | 145700 | 10270892950 | 36400 | 36400 | 36450 | 36400 | 661 |
| 227 | 20240219 | 145600 | 10246831150 | 36400 | 36450 | 36450 | 36400 | 319 |
| 228 | 20240219 | 145500 | 10235218750 | 36400 | 36400 | 36450 | 36400 | 793 |
| 229 | 20240219 | 145400 | 10206352900 | 36400 | 36400 | 36450 | 36350 | 694 |
| 230 | 20240219 | 145300 | 10181086100 | 36400 | 36400 | 36450 | 36400 | 435 |
| 231 | 20240219 | 145200 | 10165244700 | 36400 | 36400 | 36400 | 36350 | 1030 |
| 232 | 20240219 | 145100 | 10127754100 | 36400 | 36400 | 36450 | 36350 | 868 |
| 233 | 20240219 | 145000 | 10096157800 | 36400 | 36400 | 36450 | 36350 | 1272 |
| 234 | 20240219 | 144900 | 10049858150 | 36400 | 36400 | 36450 | 36400 | 817 |
| 235 | 20240219 | 144800 | 10020118400 | 36400 | 36400 | 36450 | 36400 | 315 |
| 236 | 20240219 | 144700 | 10008652000 | 36400 | 36400 | 36450 | 36400 | 340 |
| 237 | 20240219 | 144600 | 9996263450 | 36400 | 36400 | 36450 | 36350 | 815 |
| 238 | 20240219 | 144500 | 9966597450 | 36400 | 36400 | 36450 | 36350 | 251 |
| 239 | 20240219 | 144400 | 9957461750 | 36400 | 36400 | 36450 | 36350 | 1711 |
| 240 | 20240219 | 144300 | 9895180900 | 36400 | 36400 | 36450 | 36400 | 332 |
| 241 | 20240219 | 144200 | 9883092850 | 36400 | 36350 | 36450 | 36350 | 994 |
| 242 | 20240219 | 144100 | 9846914750 | 36350 | 36400 | 36400 | 36350 | 645 |
| 243 | 20240219 | 144000 | 9823439050 | 36400 | 36400 | 36500 | 36350 | 403 |
| 244 | 20240219 | 143900 | 9808755300 | 36400 | 36400 | 36450 | 36350 | 1052 |
| 245 | 20240219 | 143800 | 9770450900 | 36400 | 36400 | 36400 | 36350 | 774 |
| 246 | 20240219 | 143700 | 9742284650 | 36400 | 36400 | 36450 | 36400 | 172 |
| 247 | 20240219 | 143600 | 9736023550 | 36400 | 36400 | 36450 | 36350 | 1723 |
| 248 | 20240219 | 143500 | 9673273150 | 36400 | 36450 | 36450 | 36400 | 303 |
| 249 | 20240219 | 143400 | 9662243900 | 36400 | 36450 | 36450 | 36400 | 690 |
| 250 | 20240219 | 143300 | 9637127100 | 36400 | 36450 | 36450 | 36400 | 406 |
| 251 | 20240219 | 143200 | 9622341200 | 36500 | 36400 | 36500 | 36400 | 591 |
| 252 | 20240219 | 143100 | 9600806700 | 36400 | 36450 | 36450 | 36400 | 937 |
| 253 | 20240219 | 143000 | 9566655400 | 36450 | 36450 | 36500 | 36450 | 691 |
| 254 | 20240219 | 142900 | 9541467950 | 36500 | 36450 | 36500 | 36450 | 333 |
| 255 | 20240219 | 142800 | 9529328700 | 36450 | 36500 | 36500 | 36450 | 517 |
| 256 | 20240219 | 142700 | 9510465250 | 36500 | 36450 | 36500 | 36450 | 624 |
| 257 | 20240219 | 142600 | 9487696200 | 36500 | 36500 | 36500 | 36450 | 493 |
| 258 | 20240219 | 142500 | 9469702250 | 36500 | 36450 | 36550 | 36450 | 853 |
| 259 | 20240219 | 142400 | 9438596750 | 36450 | 36450 | 36500 | 36450 | 351 |
| 260 | 20240219 | 142300 | 9425796300 | 36450 | 36500 | 36550 | 36450 | 704 |
| 261 | 20240219 | 142200 | 9400106350 | 36500 | 36500 | 36550 | 36500 | 450 |
| 262 | 20240219 | 142100 | 9383673600 | 36500 | 36550 | 36600 | 36500 | 818 |
| 263 | 20240219 | 142000 | 9353799500 | 36550 | 36500 | 36550 | 36450 | 843 |
| 264 | 20240219 | 141900 | 9323033400 | 36550 | 36550 | 36600 | 36500 | 373 |
| 265 | 20240219 | 141800 | 9309403950 | 36550 | 36550 | 36600 | 36450 | 847 |
| 266 | 20240219 | 141700 | 9278478500 | 36550 | 36550 | 36600 | 36550 | 1010 |
| 267 | 20240219 | 141600 | 9241530750 | 36550 | 36500 | 36600 | 36500 | 169 |
| 268 | 20240219 | 141500 | 9235355200 | 36500 | 36450 | 36550 | 36450 | 1855 |
| 269 | 20240219 | 141400 | 9167676000 | 36500 | 36500 | 36500 | 36450 | 377 |
| 270 | 20240219 | 141300 | 9153933600 | 36450 | 36500 | 36500 | 36450 | 443 |
| 271 | 20240219 | 141200 | 9137764800 | 36500 | 36500 | 36550 | 36500 | 804 |
| 272 | 20240219 | 141100 | 9108412000 | 36500 | 36550 | 36550 | 36500 | 231 |
| 273 | 20240219 | 141000 | 9099979650 | 36550 | 36500 | 36650 | 36500 | 1328 |
| 274 | 20240219 | 140900 | 9051445450 | 36500 | 36500 | 36650 | 36500 | 1919 |
| 275 | 20240219 | 140800 | 8981373200 | 36500 | 36600 | 36600 | 36500 | 751 |
| 276 | 20240219 | 140700 | 8953916500 | 36600 | 36550 | 36650 | 36500 | 1185 |
| 277 | 20240219 | 140600 | 8910614850 | 36550 | 36550 | 36600 | 36550 | 121 |
| 278 | 20240219 | 140500 | 8906187600 | 36550 | 36550 | 36600 | 36500 | 897 |
| 279 | 20240219 | 140400 | 8873402900 | 36550 | 36550 | 36600 | 36500 | 777 |
| 280 | 20240219 | 140300 | 8845007900 | 36550 | 36550 | 36600 | 36500 | 326 |
| 281 | 20240219 | 140200 | 8833092800 | 36600 | 36600 | 36600 | 36500 | 734 |
| 282 | 20240219 | 140100 | 8806256950 | 36600 | 36600 | 36650 | 36550 | 486 |
| 283 | 20240219 | 140000 | 8788467800 | 36600 | 36600 | 36650 | 36500 | 1248 |
| 284 | 20240219 | 135900 | 8742826100 | 36550 | 36550 | 36550 | 36500 | 797 |
| 285 | 20240219 | 135800 | 8713701550 | 36550 | 36500 | 36600 | 36500 | 775 |
| 286 | 20240219 | 135700 | 8685384550 | 36500 | 36550 | 36600 | 36500 | 435 |
| 287 | 20240219 | 135600 | 8669491050 | 36550 | 36500 | 36600 | 36500 | 804 |
| 288 | 20240219 | 135500 | 8640115150 | 36500 | 36500 | 36550 | 36500 | 716 |
| 289 | 20240219 | 135400 | 8613946100 | 36500 | 36550 | 36600 | 36500 | 876 |
| 290 | 20240219 | 135300 | 8581928850 | 36550 | 36550 | 36600 | 36550 | 283 |
| 291 | 20240219 | 135200 | 8571584800 | 36550 | 36550 | 36600 | 36550 | 717 |
| 292 | 20240219 | 135100 | 8545378400 | 36550 | 36550 | 36600 | 36550 | 606 |
| 293 | 20240219 | 135000 | 8523226250 | 36550 | 36600 | 36600 | 36550 | 241 |
| 294 | 20240219 | 134900 | 8514417200 | 36550 | 36550 | 36550 | 36500 | 703 |
| 295 | 20240219 | 134800 | 8488722600 | 36550 | 36550 | 36600 | 36550 | 189 |
| 296 | 20240219 | 134700 | 8481814150 | 36550 | 36550 | 36550 | 36550 | 698 |
| 297 | 20240219 | 134600 | 8456302250 | 36550 | 36550 | 36600 | 36550 | 469 |
| 298 | 20240219 | 134500 | 8439150250 | 36550 | 36550 | 36600 | 36500 | 239 |
| 299 | 20240219 | 134400 | 8430414050 | 36550 | 36550 | 36600 | 36500 | 1328 |
| 300 | 20240219 | 134300 | 8381851900 | 36550 | 36550 | 36600 | 36550 | 732 |
| 301 | 20240219 | 134200 | 8355097200 | 36550 | 36550 | 36600 | 36550 | 162 |
| 302 | 20240219 | 134100 | 8349175150 | 36550 | 36550 | 36600 | 36550 | 730 |
| 303 | 20240219 | 134000 | 8322493550 | 36550 | 36550 | 36600 | 36550 | 110 |
| 304 | 20240219 | 133900 | 8318471750 | 36550 | 36550 | 36600 | 36550 | 598 |
| 305 | 20240219 | 133800 | 8296612050 | 36550 | 36600 | 36600 | 36550 | 374 |
| 306 | 20240219 | 133700 | 8282926750 | 36600 | 36550 | 36650 | 36550 | 253 |
| 307 | 20240219 | 133600 | 8273669600 | 36550 | 36500 | 36600 | 36500 | 623 |
| 308 | 20240219 | 133500 | 8250895050 | 36500 | 36500 | 36550 | 36500 | 193 |
| 309 | 20240219 | 133400 | 8243844850 | 36500 | 36550 | 36600 | 36500 | 598 |
| 310 | 20240219 | 133300 | 8221988450 | 36550 | 36550 | 36600 | 36500 | 953 |
| 311 | 20240219 | 133200 | 8187159450 | 36550 | 36550 | 36600 | 36550 | 226 |
| 312 | 20240219 | 133100 | 8178896000 | 36550 | 36600 | 36600 | 36550 | 538 |
| 313 | 20240219 | 133000 | 8159208150 | 36600 | 36700 | 36700 | 36600 | 429 |
| 314 | 20240219 | 132900 | 8143487900 | 36650 | 36700 | 36700 | 36650 | 299 |
| 315 | 20240219 | 132800 | 8132515550 | 36750 | 36700 | 36750 | 36650 | 1044 |
| 316 | 20240219 | 132700 | 8094182600 | 36700 | 36750 | 36750 | 36650 | 595 |
| 317 | 20240219 | 132600 | 8072343650 | 36700 | 36700 | 36750 | 36700 | 871 |
| 318 | 20240219 | 132500 | 8040369400 | 36750 | 36750 | 36750 | 36700 | 993 |
| 319 | 20240219 | 132400 | 8003910050 | 36700 | 36700 | 36750 | 36700 | 2286 |
| 320 | 20240219 | 132300 | 7919936500 | 36650 | 36650 | 36700 | 36600 | 1630 |
| 321 | 20240219 | 132200 | 7860143700 | 36650 | 36750 | 36800 | 36650 | 2438 |
| 322 | 20240219 | 132100 | 7770638450 | 36750 | 36700 | 36800 | 36700 | 341 |
| 323 | 20240219 | 132000 | 7758107700 | 36750 | 36800 | 36800 | 36700 | 657 |
| 324 | 20240219 | 131900 | 7733962300 | 36750 | 36750 | 36800 | 36700 | 346 |
| 325 | 20240219 | 131800 | 7721245650 | 36750 | 36700 | 36800 | 36700 | 926 |
| 326 | 20240219 | 131700 | 7687210900 | 36700 | 36750 | 36800 | 36700 | 641 |
| 327 | 20240219 | 131600 | 7663654850 | 36750 | 36650 | 36750 | 36600 | 482 |
| 328 | 20240219 | 131500 | 7645953900 | 36650 | 36700 | 36750 | 36600 | 1532 |
| 329 | 20240219 | 131400 | 7589779900 | 36700 | 36600 | 36750 | 36600 | 606 |
| 330 | 20240219 | 131300 | 7567551350 | 36650 | 36650 | 36700 | 36600 | 1068 |
| 331 | 20240219 | 131200 | 7528377550 | 36650 | 36650 | 36700 | 36550 | 764 |
| 332 | 20240219 | 131100 | 7500410750 | 36600 | 36600 | 36650 | 36600 | 324 |
| 333 | 20240219 | 131000 | 7488550700 | 36600 | 36600 | 36650 | 36600 | 572 |
| 334 | 20240219 | 130900 | 7467613150 | 36600 | 36600 | 36650 | 36550 | 230 |
| 335 | 20240219 | 130800 | 7459191000 | 36600 | 36600 | 36600 | 36600 | 645 |
| 336 | 20240219 | 130700 | 7435584000 | 36550 | 36600 | 36600 | 36550 | 629 |
| 337 | 20240219 | 130600 | 7412564400 | 36600 | 36550 | 36650 | 36550 | 417 |
| 338 | 20240219 | 130500 | 7397304650 | 36550 | 36600 | 36650 | 36550 | 400 |
| 339 | 20240219 | 130400 | 7382665750 | 36600 | 36600 | 36600 | 36550 | 901 |
| 340 | 20240219 | 130300 | 7349691450 | 36550 | 36600 | 36600 | 36550 | 108 |
| 341 | 20240219 | 130200 | 7345743900 | 36550 | 36500 | 36550 | 36500 | 670 |
| 342 | 20240219 | 130100 | 7321281200 | 36500 | 36500 | 36500 | 36500 | 40 |
| 343 | 20240219 | 130000 | 7319821200 | 36450 | 36500 | 36550 | 36450 | 674 |
| 344 | 20240219 | 125900 | 7295216250 | 36550 | 36500 | 36550 | 36500 | 546 |
| 345 | 20240219 | 125800 | 7275285700 | 36600 | 36550 | 36600 | 36500 | 200 |
| 346 | 20240219 | 125700 | 7267979800 | 36500 | 36500 | 36550 | 36450 | 712 |
| 347 | 20240219 | 125600 | 7241992350 | 36500 | 36550 | 36550 | 36500 | 717 |
| 348 | 20240219 | 125500 | 7215788600 | 36550 | 36550 | 36600 | 36550 | 147 |
| 349 | 20240219 | 125400 | 7210414650 | 36550 | 36600 | 36650 | 36550 | 461 |
| 350 | 20240219 | 125300 | 7193543550 | 36600 | 36600 | 36650 | 36600 | 127 |
| 351 | 20240219 | 125200 | 7188895300 | 36650 | 36600 | 36650 | 36600 | 552 |
| 352 | 20240219 | 125100 | 7168691000 | 36600 | 36650 | 36700 | 36600 | 184 |
| 353 | 20240219 | 125000 | 7161946250 | 36600 | 36700 | 36700 | 36600 | 443 |
| 354 | 20240219 | 124900 | 7145719450 | 36600 | 36700 | 36750 | 36600 | 780 |
| 355 | 20240219 | 124800 | 7117090250 | 36600 | 36600 | 36750 | 36550 | 454 |
| 356 | 20240219 | 124700 | 7100432350 | 36550 | 36550 | 36750 | 36550 | 963 |
| 357 | 20240219 | 124600 | 7065170900 | 36550 | 36700 | 36700 | 36550 | 1282 |
| 358 | 20240219 | 124500 | 7018205950 | 36750 | 36600 | 36750 | 36600 | 414 |
| 359 | 20240219 | 124400 | 7003011700 | 36600 | 36700 | 36750 | 36550 | 1240 |
| 360 | 20240219 | 124300 | 6957581250 | 36650 | 36600 | 36750 | 36600 | 1231 |
| 361 | 20240219 | 124200 | 6912445950 | 36550 | 36550 | 36750 | 36550 | 894 |
| 362 | 20240219 | 124100 | 6879686400 | 36500 | 36600 | 36750 | 36500 | 1798 |
| 363 | 20240219 | 124000 | 6813859900 | 36600 | 36500 | 36650 | 36500 | 790 |
| 364 | 20240219 | 123900 | 6784949750 | 36450 | 36500 | 36600 | 36450 | 1310 |
| 365 | 20240219 | 123800 | 6737132350 | 36450 | 36500 | 36550 | 36450 | 846 |
| 366 | 20240219 | 123700 | 6706248200 | 36500 | 36500 | 36550 | 36500 | 214 |
| 367 | 20240219 | 123600 | 6698432450 | 36500 | 36450 | 36500 | 36450 | 1040 |
| 368 | 20240219 | 123500 | 6660502950 | 36450 | 36400 | 36450 | 36400 | 123 |
| 369 | 20240219 | 123400 | 6656021950 | 36350 | 36400 | 36450 | 36350 | 829 |
| 370 | 20240219 | 123300 | 6625838300 | 36400 | 36400 | 36450 | 36350 | 953 |
| 371 | 20240219 | 123200 | 6591176450 | 36350 | 36350 | 36450 | 36350 | 577 |
| 372 | 20240219 | 123100 | 6570175750 | 36350 | 36350 | 36400 | 36350 | 786 |
| 373 | 20240219 | 123000 | 6541569850 | 36400 | 36400 | 36400 | 36300 | 767 |
| 374 | 20240219 | 122900 | 6513683400 | 36300 | 36300 | 36400 | 36300 | 939 |
| 375 | 20240219 | 122800 | 6479558950 | 36300 | 36300 | 36350 | 36300 | 702 |
| 376 | 20240219 | 122700 | 6454075900 | 36300 | 36300 | 36350 | 36300 | 130 |
| 377 | 20240219 | 122600 | 6449356850 | 36300 | 36300 | 36400 | 36300 | 262 |
| 378 | 20240219 | 122500 | 6439831750 | 36300 | 36350 | 36400 | 36300 | 1169 |
| 379 | 20240219 | 122400 | 6397338500 | 36300 | 36350 | 36400 | 36300 | 295 |
| 380 | 20240219 | 122300 | 6386618650 | 36350 | 36300 | 36400 | 36300 | 748 |
| 381 | 20240219 | 122200 | 6359425350 | 36300 | 36300 | 36350 | 36300 | 151 |
| 382 | 20240219 | 122100 | 6353940750 | 36300 | 36350 | 36350 | 36300 | 990 |
| 383 | 20240219 | 122000 | 6317984000 | 36350 | 36250 | 36350 | 36250 | 1572 |
| 384 | 20240219 | 121900 | 6260917750 | 36250 | 36250 | 36300 | 36250 | 110 |
| 385 | 20240219 | 121800 | 6256929850 | 36250 | 36300 | 36350 | 36250 | 1180 |
| 386 | 20240219 | 121700 | 6214136050 | 36300 | 36300 | 36350 | 36300 | 654 |
| 387 | 20240219 | 121600 | 6190394300 | 36300 | 36300 | 36350 | 36300 | 186 |
| 388 | 20240219 | 121500 | 6183639600 | 36300 | 36300 | 36350 | 36250 | 1191 |
| 389 | 20240219 | 121400 | 6140392350 | 36250 | 36300 | 36300 | 36250 | 171 |
| 390 | 20240219 | 121300 | 6134192200 | 36300 | 36300 | 36350 | 36300 | 693 |
| 391 | 20240219 | 121200 | 6109035850 | 36300 | 36300 | 36300 | 36300 | 794 |
| 392 | 20240219 | 121100 | 6080213650 | 36300 | 36300 | 36350 | 36300 | 632 |
| 393 | 20240219 | 121000 | 6057271450 | 36250 | 36300 | 36350 | 36250 | 268 |
| 394 | 20240219 | 120900 | 6047544150 | 36250 | 36250 | 36350 | 36250 | 974 |
| 395 | 20240219 | 120800 | 6012196350 | 36300 | 36300 | 36350 | 36250 | 1279 |
| 396 | 20240219 | 120700 | 5965769250 | 36300 | 36300 | 36350 | 36300 | 678 |
| 397 | 20240219 | 120600 | 5941156050 | 36300 | 36250 | 36350 | 36250 | 619 |
| 398 | 20240219 | 120500 | 5918686300 | 36250 | 36350 | 36350 | 36250 | 356 |
| 399 | 20240219 | 120400 | 5905767350 | 36300 | 36250 | 36350 | 36250 | 621 |
| 400 | 20240219 | 120300 | 5883248450 | 36250 | 36250 | 36350 | 36250 | 410 |
| 401 | 20240219 | 120200 | 5868361950 | 36250 | 36250 | 36300 | 36200 | 553 |
| 402 | 20240219 | 120100 | 5848315300 | 36250 | 36250 | 36300 | 36250 | 500 |
| 403 | 20240219 | 120000 | 5830189400 | 36250 | 36250 | 36300 | 36250 | 840 |
| 404 | 20240219 | 115900 | 5799739100 | 36250 | 36250 | 36250 | 36250 | 543 |
| 405 | 20240219 | 115800 | 5780055350 | 36250 | 36250 | 36300 | 36250 | 98 |
| 406 | 20240219 | 115700 | 5776502100 | 36250 | 36300 | 36350 | 36250 | 618 |
| 407 | 20240219 | 115600 | 5754068100 | 36300 | 36300 | 36350 | 36300 | 571 |
| 408 | 20240219 | 115500 | 5733340750 | 36300 | 36300 | 36350 | 36300 | 117 |
| 409 | 20240219 | 115400 | 5729092850 | 36300 | 36350 | 36350 | 36300 | 151 |
| 410 | 20240219 | 115300 | 5723605550 | 36400 | 36250 | 36400 | 36250 | 2943 |
| 411 | 20240219 | 115200 | 5616841050 | 36250 | 36250 | 36300 | 36250 | 584 |
| 412 | 20240219 | 115100 | 5595670400 | 36250 | 36250 | 36300 | 36250 | 707 |
| 413 | 20240219 | 115000 | 5570041450 | 36250 | 36250 | 36300 | 36250 | 296 |
| 414 | 20240219 | 114900 | 5559303500 | 36250 | 36200 | 36250 | 36200 | 568 |
| 415 | 20240219 | 114800 | 5538737300 | 36200 | 36200 | 36250 | 36200 | 412 |
| 416 | 20240219 | 114700 | 5523806700 | 36200 | 36250 | 36300 | 36200 | 344 |
| 417 | 20240219 | 114600 | 5511334350 | 36250 | 36250 | 36250 | 36200 | 839 |
| 418 | 20240219 | 114500 | 5480921300 | 36250 | 36250 | 36300 | 36250 | 202 |
| 419 | 20240219 | 114400 | 5473598550 | 36250 | 36250 | 36300 | 36250 | 717 |
| 420 | 20240219 | 114300 | 5447604750 | 36250 | 36200 | 36300 | 36200 | 549 |
| 421 | 20240219 | 114200 | 5427726300 | 36200 | 36200 | 36300 | 36200 | 293 |
| 422 | 20240219 | 114100 | 5417116100 | 36250 | 36200 | 36250 | 36200 | 581 |
| 423 | 20240219 | 114000 | 5396082100 | 36250 | 36200 | 36250 | 36200 | 643 |
| 424 | 20240219 | 113900 | 5372777600 | 36200 | 36250 | 36250 | 36150 | 763 |
| 425 | 20240219 | 113800 | 5345138800 | 36250 | 36150 | 36250 | 36100 | 1706 |
| 426 | 20240219 | 113700 | 5283392450 | 36150 | 36100 | 36200 | 36100 | 573 |
| 427 | 20240219 | 113600 | 5262679150 | 36100 | 36100 | 36250 | 36100 | 1327 |
| 428 | 20240219 | 113500 | 5214671950 | 36100 | 36100 | 36150 | 36100 | 650 |
| 429 | 20240219 | 113400 | 5191204550 | 36100 | 36100 | 36150 | 36100 | 659 |
| 430 | 20240219 | 113300 | 5167414050 | 36100 | 36150 | 36150 | 36100 | 1086 |
| 431 | 20240219 | 113200 | 5128161250 | 36150 | 36150 | 36200 | 36150 | 143 |
| 432 | 20240219 | 113100 | 5122991550 | 36150 | 36200 | 36200 | 36150 | 1087 |
| 433 | 20240219 | 113000 | 5083692600 | 36150 | 36200 | 36200 | 36150 | 2022 |
| 434 | 20240219 | 112900 | 5010522450 | 36200 | 36200 | 36250 | 36200 | 906 |
| 435 | 20240219 | 112800 | 4977724450 | 36200 | 36200 | 36250 | 36200 | 660 |
| 436 | 20240219 | 112700 | 4953829350 | 36200 | 36200 | 36250 | 36200 | 186 |
| 437 | 20240219 | 112600 | 4947090850 | 36200 | 36250 | 36300 | 36200 | 736 |
| 438 | 20240219 | 112500 | 4920412200 | 36250 | 36250 | 36300 | 36250 | 587 |
| 439 | 20240219 | 112400 | 4899129900 | 36250 | 36250 | 36300 | 36250 | 112 |
| 440 | 20240219 | 112300 | 4895069200 | 36250 | 36300 | 36300 | 36250 | 696 |
| 441 | 20240219 | 112200 | 4869832150 | 36250 | 36250 | 36300 | 36250 | 76 |
| 442 | 20240219 | 112100 | 4867076450 | 36250 | 36300 | 36300 | 36250 | 714 |
| 443 | 20240219 | 112000 | 4841189250 | 36250 | 36250 | 36300 | 36250 | 685 |
| 444 | 20240219 | 111900 | 4816352750 | 36250 | 36250 | 36300 | 36250 | 491 |
| 445 | 20240219 | 111800 | 4798532550 | 36250 | 36300 | 36350 | 36250 | 268 |
| 446 | 20240219 | 111700 | 4788804450 | 36300 | 36250 | 36350 | 36250 | 635 |
| 447 | 20240219 | 111600 | 4765779000 | 36250 | 36250 | 36300 | 36250 | 1228 |
| 448 | 20240219 | 111500 | 4721260550 | 36250 | 36300 | 36350 | 36250 | 1164 |
| 449 | 20240219 | 111400 | 4679022550 | 36250 | 36250 | 36350 | 36250 | 482 |
| 450 | 20240219 | 111300 | 4661532250 | 36250 | 36250 | 36300 | 36200 | 946 |
| 451 | 20240219 | 111200 | 4627241400 | 36200 | 36250 | 36300 | 36200 | 933 |
| 452 | 20240219 | 111100 | 4593431600 | 36250 | 36250 | 36300 | 36200 | 2326 |
| 453 | 20240219 | 111000 | 4509090850 | 36300 | 36350 | 36400 | 36300 | 1861 |
| 454 | 20240219 | 110900 | 4441497850 | 36350 | 36400 | 36400 | 36350 | 2962 |
| 455 | 20240219 | 110800 | 4333690750 | 36400 | 36400 | 36450 | 36400 | 121 |
| 456 | 20240219 | 110700 | 4329286250 | 36400 | 36450 | 36500 | 36400 | 1717 |
| 457 | 20240219 | 110600 | 4266703900 | 36450 | 36400 | 36450 | 36400 | 826 |
| 458 | 20240219 | 110500 | 4236607350 | 36400 | 36400 | 36450 | 36400 | 572 |
| 459 | 20240219 | 110400 | 4215785500 | 36400 | 36450 | 36450 | 36400 | 554 |
| 460 | 20240219 | 110300 | 4195600100 | 36450 | 36400 | 36450 | 36400 | 346 |
| 461 | 20240219 | 110200 | 4182991800 | 36400 | 36400 | 36500 | 36400 | 769 |
| 462 | 20240219 | 110100 | 4154958100 | 36450 | 36450 | 36450 | 36350 | 1154 |
| 463 | 20240219 | 110000 | 4112946600 | 36450 | 36450 | 36500 | 36450 | 729 |
| 464 | 20240219 | 105900 | 4086370450 | 36450 | 36500 | 36500 | 36450 | 710 |
| 465 | 20240219 | 105800 | 4060461600 | 36550 | 36450 | 36550 | 36450 | 343 |
| 466 | 20240219 | 105700 | 4047945150 | 36450 | 36500 | 36500 | 36450 | 671 |
| 467 | 20240219 | 105600 | 4023460050 | 36500 | 36500 | 36550 | 36500 | 555 |
| 468 | 20240219 | 105500 | 4003200300 | 36550 | 36550 | 36550 | 36500 | 157 |
| 469 | 20240219 | 105400 | 3997464150 | 36500 | 36550 | 36550 | 36500 | 553 |
| 470 | 20240219 | 105300 | 3977279550 | 36550 | 36550 | 36550 | 36500 | 127 |
| 471 | 20240219 | 105200 | 3972643500 | 36500 | 36500 | 36550 | 36500 | 626 |
| 472 | 20240219 | 105100 | 3949793400 | 36500 | 36500 | 36500 | 36500 | 493 |
| 473 | 20240219 | 105000 | 3931798900 | 36500 | 36550 | 36550 | 36500 | 71 |
| 474 | 20240219 | 104900 | 3929206600 | 36550 | 36600 | 36600 | 36550 | 282 |
| 475 | 20240219 | 104800 | 3918899350 | 36550 | 36550 | 36600 | 36500 | 1256 |
| 476 | 20240219 | 104700 | 3873029800 | 36550 | 36600 | 36600 | 36550 | 608 |
| 477 | 20240219 | 104600 | 3850806550 | 36550 | 36600 | 36600 | 36550 | 156 |
| 478 | 20240219 | 104500 | 3845103150 | 36600 | 36550 | 36600 | 36550 | 166 |
| 479 | 20240219 | 104400 | 3839027750 | 36600 | 36600 | 36650 | 36600 | 714 |
| 480 | 20240219 | 104300 | 3812890250 | 36600 | 36550 | 36600 | 36550 | 928 |
| 481 | 20240219 | 104200 | 3778953350 | 36600 | 36600 | 36600 | 36550 | 362 |
| 482 | 20240219 | 104100 | 3765707650 | 36550 | 36600 | 36600 | 36550 | 888 |
| 483 | 20240219 | 104000 | 3733250350 | 36600 | 36550 | 36600 | 36550 | 212 |
| 484 | 20240219 | 103900 | 3725496250 | 36550 | 36550 | 36550 | 36550 | 1550 |
| 485 | 20240219 | 103800 | 3668843750 | 36550 | 36600 | 36650 | 36550 | 316 |
| 486 | 20240219 | 103700 | 3657277900 | 36600 | 36700 | 36700 | 36600 | 63 |
| 487 | 20240219 | 103600 | 3654971800 | 36600 | 36600 | 36700 | 36550 | 821 |
| 488 | 20240219 | 103500 | 3624894450 | 36600 | 36600 | 36650 | 36600 | 596 |
| 489 | 20240219 | 103400 | 3603073050 | 36600 | 36600 | 36650 | 36600 | 788 |
| 490 | 20240219 | 103300 | 3574232200 | 36600 | 36650 | 36650 | 36600 | 354 |
| 491 | 20240219 | 103200 | 3561260800 | 36700 | 36700 | 36700 | 36650 | 22 |
| 492 | 20240219 | 103100 | 3560453650 | 36650 | 36750 | 36750 | 36650 | 129 |
| 493 | 20240219 | 103000 | 3555720050 | 36750 | 36650 | 36750 | 36600 | 1514 |
| 494 | 20240219 | 102900 | 3500194350 | 36650 | 36700 | 36700 | 36600 | 1173 |
| 495 | 20240219 | 102800 | 3457165150 | 36700 | 36750 | 36750 | 36700 | 2373 |
| 496 | 20240219 | 102700 | 3369959650 | 36800 | 36750 | 36800 | 36750 | 6 |
| 497 | 20240219 | 102600 | 3369739050 | 36800 | 36800 | 36850 | 36800 | 265 |
| 498 | 20240219 | 102500 | 3359986200 | 36800 | 36850 | 36850 | 36750 | 387 |
| 499 | 20240219 | 102400 | 3345743850 | 36850 | 36800 | 36850 | 36800 | 178 |
| 500 | 20240219 | 102300 | 3339191750 | 36750 | 36750 | 36750 | 36700 | 921 |
| 501 | 20240219 | 102200 | 3305347000 | 36700 | 36750 | 36800 | 36700 | 376 |
| 502 | 20240219 | 102100 | 3291529150 | 36800 | 36750 | 36850 | 36750 | 442 |
| 503 | 20240219 | 102000 | 3275267650 | 36750 | 36700 | 36750 | 36700 | 714 |
| 504 | 20240219 | 101900 | 3249054200 | 36750 | 36700 | 36750 | 36700 | 314 |
| 505 | 20240219 | 101800 | 3237520450 | 36700 | 36750 | 36750 | 36700 | 527 |
| 506 | 20240219 | 101700 | 3218176650 | 36700 | 36750 | 36750 | 36700 | 460 |
| 507 | 20240219 | 101600 | 3201272050 | 36800 | 36750 | 36800 | 36750 | 181 |
| 508 | 20240219 | 101500 | 3194611300 | 36800 | 36850 | 36850 | 36750 | 439 |
| 509 | 20240219 | 101400 | 3178454400 | 36800 | 36800 | 36850 | 36800 | 315 |
| 510 | 20240219 | 101300 | 3166861550 | 36800 | 36850 | 36850 | 36800 | 535 |
| 511 | 20240219 | 101200 | 3147167000 | 36800 | 36850 | 36850 | 36800 | 707 |
| 512 | 20240219 | 101100 | 3121140950 | 36850 | 36800 | 36850 | 36800 | 194 |
| 513 | 20240219 | 101000 | 3113994200 | 36850 | 36800 | 36850 | 36800 | 844 |
| 514 | 20240219 | 100900 | 3082924850 | 36800 | 36700 | 36800 | 36700 | 1046 |
| 515 | 20240219 | 100800 | 3044508450 | 36550 | 36800 | 36800 | 36550 | 894 |
| 516 | 20240219 | 100700 | 3011723650 | 36600 | 36800 | 36800 | 36550 | 5164 |
| 517 | 20240219 | 100600 | 2822367850 | 36800 | 36800 | 36800 | 36750 | 373 |
| 518 | 20240219 | 100500 | 2808652250 | 36800 | 36750 | 36850 | 36750 | 695 |
| 519 | 20240219 | 100400 | 2783085550 | 36700 | 36700 | 36750 | 36650 | 1372 |
| 520 | 20240219 | 100300 | 2732739400 | 36700 | 36750 | 36750 | 36700 | 56 |
| 521 | 20240219 | 100200 | 2730681450 | 36750 | 36700 | 36800 | 36700 | 262 |
| 522 | 20240219 | 100100 | 2721052400 | 36750 | 36750 | 36750 | 36700 | 979 |
| 523 | 20240219 | 100000 | 2685118400 | 36750 | 36800 | 36800 | 36700 | 1510 |
| 524 | 20240219 | 095900 | 2629647950 | 36750 | 36850 | 36900 | 36750 | 1457 |
| 525 | 20240219 | 095800 | 2576013000 | 36900 | 36850 | 36900 | 36850 | 509 |
| 526 | 20240219 | 095700 | 2557253750 | 36850 | 36950 | 36950 | 36850 | 991 |
| 527 | 20240219 | 095600 | 2520688350 | 36950 | 37000 | 37000 | 36900 | 465 |
| 528 | 20240219 | 095500 | 2503516450 | 36950 | 37050 | 37050 | 36950 | 1172 |
| 529 | 20240219 | 095400 | 2460185150 | 37050 | 37050 | 37100 | 37000 | 1313 |
| 530 | 20240219 | 095300 | 2411586300 | 37050 | 37000 | 37050 | 37000 | 464 |
| 531 | 20240219 | 095200 | 2394395350 | 37050 | 37000 | 37050 | 36950 | 918 |
| 532 | 20240219 | 095100 | 2360428550 | 37000 | 37000 | 37000 | 37000 | 216 |
| 533 | 20240219 | 095000 | 2352436550 | 36950 | 37050 | 37050 | 36950 | 114 |
| 534 | 20240219 | 094900 | 2348218050 | 37050 | 37050 | 37050 | 37000 | 2490 |
| 535 | 20240219 | 094800 | 2256006400 | 37100 | 37100 | 37100 | 37100 | 155 |
| 536 | 20240219 | 094700 | 2250255900 | 37150 | 37100 | 37150 | 37100 | 499 |
| 537 | 20240219 | 094600 | 2231740500 | 37100 | 37100 | 37100 | 37100 | 1281 |
| 538 | 20240219 | 094500 | 2184215400 | 37100 | 37100 | 37150 | 37100 | 485 |
| 539 | 20240219 | 094400 | 2166221050 | 37100 | 37100 | 37150 | 37100 | 493 |
| 540 | 20240219 | 094300 | 2147929900 | 37100 | 37100 | 37150 | 37100 | 2692 |
| 541 | 20240219 | 094200 | 2048049750 | 37150 | 37150 | 37150 | 37100 | 313 |
| 542 | 20240219 | 094100 | 2036432000 | 37100 | 37250 | 37250 | 37100 | 1067 |
| 543 | 20240219 | 094000 | 1996768350 | 37200 | 37200 | 37250 | 37200 | 242 |
| 544 | 20240219 | 093900 | 1987760000 | 37250 | 37200 | 37250 | 37200 | 243 |
| 545 | 20240219 | 093800 | 1978716900 | 37250 | 37150 | 37250 | 37150 | 606 |
| 546 | 20240219 | 093700 | 1956175450 | 37200 | 37200 | 37200 | 37150 | 360 |
| 547 | 20240219 | 093600 | 1942785800 | 37100 | 37200 | 37200 | 37100 | 1088 |
| 548 | 20240219 | 093500 | 1902399100 | 37100 | 37150 | 37200 | 37100 | 582 |
| 549 | 20240219 | 093400 | 1880773350 | 37150 | 37150 | 37150 | 37100 | 1446 |
| 550 | 20240219 | 093300 | 1827074400 | 37150 | 37150 | 37150 | 37100 | 285 |
| 551 | 20240219 | 093200 | 1816488450 | 37150 | 37250 | 37300 | 37150 | 3037 |
| 552 | 20240219 | 093100 | 1703460700 | 37250 | 37150 | 37300 | 37150 | 2539 |
| 553 | 20240219 | 093000 | 1608974900 | 37150 | 37150 | 37200 | 37150 | 795 |
| 554 | 20240219 | 092900 | 1579437200 | 37150 | 37100 | 37150 | 37100 | 193 |
| 555 | 20240219 | 092800 | 1572273300 | 37100 | 37200 | 37200 | 37100 | 677 |
| 556 | 20240219 | 092700 | 1547122350 | 37200 | 37150 | 37200 | 37150 | 398 |
| 557 | 20240219 | 092600 | 1532333600 | 37200 | 37200 | 37250 | 37150 | 1361 |
| 558 | 20240219 | 092500 | 1481703050 | 37250 | 37150 | 37250 | 37150 | 679 |
| 559 | 20240219 | 092400 | 1456454000 | 37150 | 37250 | 37250 | 37150 | 5 |
| 560 | 20240219 | 092300 | 1456268150 | 37250 | 37200 | 37250 | 37200 | 252 |
| 561 | 20240219 | 092200 | 1446888600 | 37200 | 37350 | 37400 | 37200 | 5807 |
| 562 | 20240219 | 092100 | 1230014000 | 37350 | 37250 | 37350 | 37250 | 4436 |
| 563 | 20240219 | 092000 | 1064482050 | 37300 | 37250 | 37300 | 37250 | 1108 |
| 564 | 20240219 | 091900 | 1023165100 | 37300 | 37200 | 37300 | 37200 | 2277 |
| 565 | 20240219 | 091800 | 938346850 | 37250 | 37200 | 37250 | 37100 | 3615 |
| 566 | 20240219 | 091700 | 803869000 | 37200 | 37200 | 37200 | 37150 | 1250 |
| 567 | 20240219 | 091600 | 757415900 | 37200 | 37150 | 37200 | 37100 | 717 |
| 568 | 20240219 | 091500 | 730762250 | 37150 | 37150 | 37150 | 37100 | 1458 |
| 569 | 20240219 | 091400 | 676603350 | 37150 | 37100 | 37150 | 37100 | 247 |
| 570 | 20240219 | 091300 | 667430400 | 37150 | 37150 | 37150 | 37100 | 406 |
| 571 | 20240219 | 091200 | 652350850 | 37100 | 37100 | 37150 | 37100 | 496 |
| 572 | 20240219 | 091100 | 633929950 | 37150 | 37100 | 37150 | 37050 | 384 |
| 573 | 20240219 | 091000 | 619672300 | 37100 | 37050 | 37150 | 37050 | 218 |
| 574 | 20240219 | 090900 | 611583600 | 37100 | 37050 | 37100 | 37000 | 799 |
| 575 | 20240219 | 090800 | 581966700 | 37050 | 37150 | 37150 | 37050 | 1697 |
| 576 | 20240219 | 090700 | 518986800 | 37150 | 37150 | 37150 | 37100 | 396 |
| 577 | 20240219 | 090600 | 504278650 | 37100 | 37000 | 37150 | 36950 | 2611 |
| 578 | 20240219 | 090500 | 407663100 | 36950 | 36950 | 37000 | 36950 | 798 |
| 579 | 20240219 | 090400 | 378171000 | 36950 | 36900 | 37000 | 36900 | 1317 |
| 580 | 20240219 | 090300 | 329515850 | 36900 | 36850 | 36900 | 36850 | 416 |
| 581 | 20240219 | 090200 | 314167900 | 36900 | 36800 | 36900 | 36700 | 1151 |
| 582 | 20240219 | 090100 | 271809200 | 36750 | 36550 | 36800 | 36550 | 5053 |
| 583 | 20240219 | 090000 | 86379750 | 36550 | 36600 | 36600 | 36350 | 2356 |