30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 2121 |
| 3 | 20240219 | 183200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20240219 | 183100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20240219 | 183000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20240219 | 182900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20240219 | 182800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20240219 | 182700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20240219 | 182600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20240219 | 182500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20240219 | 182400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20240219 | 182300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20240219 | 182200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20240219 | 182100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20240219 | 182000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20240219 | 181900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20240219 | 181800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20240219 | 181700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20240219 | 181600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20240219 | 181500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20240219 | 181400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20240219 | 181300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20240219 | 181200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20240219 | 181100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20240219 | 181000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20240219 | 180900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20240219 | 180800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20240219 | 180700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20240219 | 180600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20240219 | 180500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20240219 | 180400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20240219 | 180300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 2121 |
| 33 | 20240219 | 180200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20240219 | 180100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20240219 | 180000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20240219 | 175900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20240219 | 175800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20240219 | 175700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20240219 | 175600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20240219 | 175500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20240219 | 175400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20240219 | 175300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20240219 | 175200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20240219 | 175100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20240219 | 175000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20240219 | 174900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20240219 | 174800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20240219 | 174700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20240219 | 174600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20240219 | 174500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20240219 | 174400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20240219 | 174300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20240219 | 174200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20240219 | 174100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20240219 | 174000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20240219 | 173900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20240219 | 173800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20240219 | 173700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20240219 | 173600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20240219 | 173500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20240219 | 173400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20240219 | 173300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 2121 |
| 63 | 20240219 | 173200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20240219 | 173100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20240219 | 173000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20240219 | 172900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20240219 | 172800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20240219 | 172700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20240219 | 172600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20240219 | 172500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20240219 | 172400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20240219 | 172300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20240219 | 172200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20240219 | 172100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20240219 | 172000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20240219 | 171900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20240219 | 171800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20240219 | 171700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20240219 | 171600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20240219 | 171500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20240219 | 171400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20240219 | 171300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20240219 | 171200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20240219 | 171100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20240219 | 171000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20240219 | 170900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20240219 | 170800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20240219 | 170700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20240219 | 170600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20240219 | 170500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20240219 | 170400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20240219 | 170300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 2121 |
| 93 | 20240219 | 170200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20240219 | 170100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20240219 | 170000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20240219 | 165900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20240219 | 165800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20240219 | 165700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20240219 | 165600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20240219 | 165500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20240219 | 165400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20240219 | 165300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20240219 | 165200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20240219 | 165100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20240219 | 165000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20240219 | 164900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20240219 | 164800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20240219 | 164700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20240219 | 164600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20240219 | 164500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20240219 | 164400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20240219 | 164300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20240219 | 164200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20240219 | 164100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20240219 | 164000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20240219 | 163900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20240219 | 163800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20240219 | 163700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20240219 | 163600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20240219 | 163500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20240219 | 163400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20240219 | 163300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 2121 |
| 123 | 20240219 | 163200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20240219 | 163100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20240219 | 163000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20240219 | 162900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20240219 | 162800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20240219 | 162700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20240219 | 162600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20240219 | 162500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20240219 | 162400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20240219 | 162300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20240219 | 162200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20240219 | 162100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20240219 | 162000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20240219 | 161900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20240219 | 161800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20240219 | 161700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20240219 | 161600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20240219 | 161500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20240219 | 161400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20240219 | 161300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20240219 | 161200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20240219 | 161100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20240219 | 161000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20240219 | 160900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20240219 | 160800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20240219 | 160700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20240219 | 160600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20240219 | 160500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20240219 | 160400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20240219 | 160300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 2121 |
| 153 | 20240219 | 160200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20240219 | 160100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20240219 | 160000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20240219 | 155900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20240219 | 155800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20240219 | 155700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20240219 | 155600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20240219 | 155500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20240219 | 155400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20240219 | 155300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20240219 | 155200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20240219 | 155100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20240219 | 155000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20240219 | 154900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20240219 | 154800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20240219 | 154700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20240219 | 154600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20240219 | 154500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20240219 | 154400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20240219 | 154300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20240219 | 154200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20240219 | 154100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20240219 | 154000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20240219 | 153900 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20240219 | 153800 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20240219 | 153700 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20240219 | 153600 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20240219 | 153500 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20240219 | 153400 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20240219 | 153300 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 2121 |
| 183 | 20240219 | 153200 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20240219 | 153100 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20240219 | 153000 | 3898050500 | 33950 | 33950 | 33950 | 33950 | 2121 |
| 186 | 20240219 | 152900 | 3826042550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20240219 | 152800 | 3826042550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240219 | 152700 | 3826042550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240219 | 152600 | 3826042550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240219 | 152500 | 3826042550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240219 | 152400 | 3826042550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240219 | 152300 | 3826042550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240219 | 152200 | 3826042550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240219 | 152100 | 3826042550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240219 | 152000 | 3826042550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20240219 | 151900 | 3826042550 | 33950 | 33900 | 33950 | 33900 | 704 |
| 197 | 20240219 | 151800 | 3802146350 | 33950 | 33900 | 33950 | 33900 | 152 |
| 198 | 20240219 | 151700 | 3796988550 | 33950 | 33900 | 33950 | 33900 | 300 |
| 199 | 20240219 | 151600 | 3786814650 | 33900 | 33850 | 33950 | 33850 | 442 |
| 200 | 20240219 | 151500 | 3771830450 | 33850 | 33850 | 33900 | 33850 | 14 |
| 201 | 20240219 | 151400 | 3771356000 | 33900 | 33900 | 33900 | 33850 | 363 |
| 202 | 20240219 | 151300 | 3759060650 | 33850 | 33850 | 33850 | 33850 | 3 |
| 203 | 20240219 | 151200 | 3758959100 | 33850 | 33800 | 33850 | 33800 | 358 |
| 204 | 20240219 | 151100 | 3746841450 | 33800 | 33800 | 33800 | 33800 | 18 |
| 205 | 20240219 | 151000 | 3746233050 | 33800 | 33850 | 33900 | 33800 | 2353 |
| 206 | 20240219 | 150900 | 3666583900 | 33900 | 33900 | 33900 | 33850 | 1700 |
| 207 | 20240219 | 150800 | 3608985050 | 33900 | 33750 | 33900 | 33750 | 980 |
| 208 | 20240219 | 150700 | 3575902400 | 33850 | 33750 | 33900 | 33750 | 1749 |
| 209 | 20240219 | 150600 | 3516817000 | 33850 | 33850 | 33900 | 33800 | 3468 |
| 210 | 20240219 | 150500 | 3399568550 | 33850 | 33850 | 33900 | 33850 | 416 |
| 211 | 20240219 | 150400 | 3385468700 | 33900 | 33800 | 33900 | 33800 | 28 |
| 212 | 20240219 | 150300 | 3384520000 | 33800 | 33850 | 33850 | 33800 | 3 |
| 213 | 20240219 | 150200 | 3384418500 | 33850 | 33800 | 33850 | 33800 | 357 |
| 214 | 20240219 | 150100 | 3372334150 | 33850 | 33800 | 33850 | 33800 | 87 |
| 215 | 20240219 | 150000 | 3369393050 | 33800 | 33800 | 33850 | 33800 | 38 |
| 216 | 20240219 | 145900 | 3368108100 | 33850 | 33900 | 33900 | 33850 | 241 |
| 217 | 20240219 | 145800 | 3359948350 | 33850 | 33850 | 33900 | 33850 | 99 |
| 218 | 20240219 | 145700 | 3356594250 | 33850 | 33850 | 33900 | 33850 | 489 |
| 219 | 20240219 | 145600 | 3340028950 | 33850 | 33900 | 33900 | 33850 | 43 |
| 220 | 20240219 | 145500 | 3338573150 | 33900 | 33850 | 33900 | 33850 | 76 |
| 221 | 20240219 | 145400 | 3335998250 | 33850 | 33900 | 33900 | 33850 | 22 |
| 222 | 20240219 | 145300 | 3335252550 | 33850 | 33850 | 33850 | 33850 | 2 |
| 223 | 20240219 | 145200 | 3335184850 | 33850 | 33850 | 33850 | 33800 | 105 |
| 224 | 20240219 | 145100 | 3331630750 | 33850 | 33900 | 33900 | 33850 | 168 |
| 225 | 20240219 | 145000 | 3325936750 | 33900 | 33950 | 33950 | 33900 | 16 |
| 226 | 20240219 | 144900 | 3325394150 | 33950 | 33900 | 33950 | 33850 | 157 |
| 227 | 20240219 | 144800 | 3320071850 | 33900 | 33900 | 33950 | 33900 | 693 |
| 228 | 20240219 | 144700 | 3296569650 | 33900 | 33900 | 33900 | 33900 | 29 |
| 229 | 20240219 | 144600 | 3295586550 | 33900 | 33900 | 33950 | 33900 | 62 |
| 230 | 20240219 | 144500 | 3293483250 | 33900 | 33850 | 33900 | 33850 | 91 |
| 231 | 20240219 | 144400 | 3290398550 | 33900 | 33900 | 33900 | 33850 | 643 |
| 232 | 20240219 | 144300 | 3268601000 | 33850 | 33850 | 33900 | 33850 | 56 |
| 233 | 20240219 | 144200 | 3266703950 | 33850 | 33850 | 33850 | 33800 | 253 |
| 234 | 20240219 | 144100 | 3258141200 | 33800 | 33850 | 33850 | 33800 | 288 |
| 235 | 20240219 | 144000 | 3248392600 | 33850 | 33900 | 33900 | 33850 | 32 |
| 236 | 20240219 | 143900 | 3247307900 | 33850 | 33850 | 33850 | 33850 | 277 |
| 237 | 20240219 | 143800 | 3237931450 | 33850 | 33850 | 33900 | 33800 | 1607 |
| 238 | 20240219 | 143700 | 3183535700 | 33800 | 33750 | 33800 | 33750 | 3 |
| 239 | 20240219 | 143600 | 3183434350 | 33750 | 33750 | 33800 | 33750 | 164 |
| 240 | 20240219 | 143500 | 3177891300 | 33750 | 33800 | 33800 | 33750 | 547 |
| 241 | 20240219 | 143400 | 3159402850 | 33800 | 33800 | 33850 | 33800 | 34 |
| 242 | 20240219 | 143300 | 3158252100 | 33800 | 33800 | 33850 | 33800 | 96 |
| 243 | 20240219 | 143200 | 3155007150 | 33800 | 33800 | 33800 | 33800 | 67 |
| 244 | 20240219 | 143100 | 3152742550 | 33800 | 33850 | 33850 | 33800 | 5 |
| 245 | 20240219 | 143000 | 3152573500 | 33750 | 33800 | 33800 | 33750 | 203 |
| 246 | 20240219 | 142900 | 3145713400 | 33800 | 33800 | 33800 | 33800 | 25 |
| 247 | 20240219 | 142800 | 3144868400 | 33800 | 33800 | 33800 | 33800 | 24 |
| 248 | 20240219 | 142700 | 3144057200 | 33750 | 33750 | 33800 | 33750 | 475 |
| 249 | 20240219 | 142600 | 3128003000 | 33750 | 33750 | 33750 | 33750 | 47 |
| 250 | 20240219 | 142500 | 3126416750 | 33750 | 33750 | 33800 | 33750 | 28 |
| 251 | 20240219 | 142400 | 3125471500 | 33750 | 33750 | 33800 | 33750 | 56 |
| 252 | 20240219 | 142300 | 3123580050 | 33750 | 33750 | 33750 | 33750 | 64 |
| 253 | 20240219 | 142200 | 3121420050 | 33750 | 33750 | 33800 | 33750 | 135 |
| 254 | 20240219 | 142100 | 3116863650 | 33750 | 33750 | 33800 | 33750 | 65 |
| 255 | 20240219 | 142000 | 3114667900 | 33750 | 33750 | 33800 | 33750 | 328 |
| 256 | 20240219 | 141900 | 3103597850 | 33750 | 33750 | 33750 | 33750 | 32 |
| 257 | 20240219 | 141800 | 3102517850 | 33750 | 33750 | 33800 | 33750 | 284 |
| 258 | 20240219 | 141700 | 3092931300 | 33800 | 33800 | 33800 | 33750 | 376 |
| 259 | 20240219 | 141600 | 3080238650 | 33750 | 33750 | 33800 | 33750 | 62 |
| 260 | 20240219 | 141500 | 3078144200 | 33750 | 33750 | 33800 | 33750 | 55 |
| 261 | 20240219 | 141400 | 3076286400 | 33750 | 33750 | 33750 | 33750 | 54 |
| 262 | 20240219 | 141300 | 3074463900 | 33750 | 33700 | 33750 | 33650 | 532 |
| 263 | 20240219 | 141200 | 3056509600 | 33700 | 33650 | 33700 | 33600 | 837 |
| 264 | 20240219 | 141100 | 3028329000 | 33650 | 33650 | 33650 | 33650 | 18 |
| 265 | 20240219 | 141000 | 3027723300 | 33650 | 33700 | 33700 | 33650 | 167 |
| 266 | 20240219 | 140900 | 3022100600 | 33700 | 33700 | 33750 | 33700 | 50 |
| 267 | 20240219 | 140800 | 3020414100 | 33700 | 33650 | 33700 | 33650 | 430 |
| 268 | 20240219 | 140700 | 3005923400 | 33650 | 33700 | 33700 | 33650 | 46 |
| 269 | 20240219 | 140600 | 3004375450 | 33650 | 33650 | 33700 | 33650 | 175 |
| 270 | 20240219 | 140500 | 2998485250 | 33650 | 33650 | 33650 | 33650 | 21 |
| 271 | 20240219 | 140400 | 2997778600 | 33650 | 33650 | 33650 | 33650 | 17 |
| 272 | 20240219 | 140300 | 2997206550 | 33650 | 33700 | 33700 | 33650 | 38 |
| 273 | 20240219 | 140200 | 2995926350 | 33650 | 33650 | 33700 | 33650 | 730 |
| 274 | 20240219 | 140100 | 2971327500 | 33650 | 33650 | 33700 | 33650 | 60 |
| 275 | 20240219 | 140000 | 2969307950 | 33650 | 33600 | 33650 | 33600 | 22 |
| 276 | 20240219 | 135900 | 2968567850 | 33600 | 33600 | 33650 | 33600 | 32 |
| 277 | 20240219 | 135800 | 2967492600 | 33600 | 33650 | 33650 | 33600 | 121 |
| 278 | 20240219 | 135700 | 2963426250 | 33700 | 33650 | 33700 | 33650 | 54 |
| 279 | 20240219 | 135600 | 2961609100 | 33600 | 33650 | 33650 | 33600 | 217 |
| 280 | 20240219 | 135500 | 2954317750 | 33650 | 33650 | 33650 | 33650 | 23 |
| 281 | 20240219 | 135400 | 2953543800 | 33650 | 33650 | 33650 | 33650 | 22 |
| 282 | 20240219 | 135300 | 2952803500 | 33650 | 33600 | 33650 | 33600 | 53 |
| 283 | 20240219 | 135200 | 2951022300 | 33600 | 33600 | 33600 | 33600 | 18 |
| 284 | 20240219 | 135100 | 2950417500 | 33600 | 33650 | 33650 | 33600 | 22 |
| 285 | 20240219 | 135000 | 2949677800 | 33650 | 33650 | 33700 | 33650 | 52 |
| 286 | 20240219 | 134900 | 2947926500 | 33650 | 33650 | 33650 | 33650 | 93 |
| 287 | 20240219 | 134800 | 2944797050 | 33650 | 33700 | 33750 | 33650 | 43 |
| 288 | 20240219 | 134700 | 2943348100 | 33700 | 33650 | 33700 | 33650 | 23 |
| 289 | 20240219 | 134600 | 2942573400 | 33600 | 33650 | 33650 | 33600 | 24 |
| 290 | 20240219 | 134500 | 2941766250 | 33700 | 33700 | 33700 | 33550 | 1051 |
| 291 | 20240219 | 134400 | 2906439050 | 33700 | 33750 | 33750 | 33650 | 842 |
| 292 | 20240219 | 134300 | 2878055650 | 33750 | 33750 | 33750 | 33750 | 48 |
| 293 | 20240219 | 134200 | 2876435650 | 33750 | 33750 | 33750 | 33750 | 23 |
| 294 | 20240219 | 134100 | 2875659400 | 33750 | 33750 | 33850 | 33750 | 80 |
| 295 | 20240219 | 134000 | 2872957500 | 33750 | 33800 | 33850 | 33750 | 27 |
| 296 | 20240219 | 133900 | 2872045250 | 33800 | 33800 | 33800 | 33800 | 34 |
| 297 | 20240219 | 133800 | 2870896050 | 33800 | 33750 | 33800 | 33750 | 31 |
| 298 | 20240219 | 133700 | 2869848500 | 33750 | 33700 | 33850 | 33700 | 247 |
| 299 | 20240219 | 133600 | 2861513100 | 33700 | 33750 | 33750 | 33700 | 16 |
| 300 | 20240219 | 133500 | 2860973650 | 33750 | 33800 | 33800 | 33750 | 58 |
| 301 | 20240219 | 133400 | 2859013550 | 33800 | 33750 | 33800 | 33750 | 105 |
| 302 | 20240219 | 133300 | 2855469750 | 33750 | 33750 | 33750 | 33750 | 29 |
| 303 | 20240219 | 133200 | 2854491000 | 33750 | 33750 | 33850 | 33750 | 89 |
| 304 | 20240219 | 133100 | 2851483450 | 33750 | 33750 | 33750 | 33750 | 10 |
| 305 | 20240219 | 133000 | 2851145950 | 33750 | 33750 | 33850 | 33750 | 406 |
| 306 | 20240219 | 132900 | 2837423000 | 33750 | 33750 | 33800 | 33750 | 50 |
| 307 | 20240219 | 132800 | 2835734050 | 33750 | 33700 | 33750 | 33700 | 54 |
| 308 | 20240219 | 132700 | 2833913700 | 33700 | 33750 | 33750 | 33700 | 9 |
| 309 | 20240219 | 132600 | 2833610150 | 33700 | 33750 | 33750 | 33700 | 178 |
| 310 | 20240219 | 132500 | 2827610050 | 33700 | 33700 | 33800 | 33700 | 246 |
| 311 | 20240219 | 132400 | 2819309650 | 33700 | 33700 | 33750 | 33700 | 264 |
| 312 | 20240219 | 132300 | 2810402550 | 33750 | 33750 | 33750 | 33700 | 138 |
| 313 | 20240219 | 132200 | 2805745350 | 33750 | 33650 | 33750 | 33650 | 106 |
| 314 | 20240219 | 132100 | 2802171800 | 33650 | 33600 | 33650 | 33600 | 76 |
| 315 | 20240219 | 132000 | 2799614500 | 33600 | 33600 | 33600 | 33600 | 68 |
| 316 | 20240219 | 131900 | 2797329700 | 33600 | 33600 | 33650 | 33600 | 245 |
| 317 | 20240219 | 131800 | 2789096200 | 33600 | 33600 | 33600 | 33600 | 12 |
| 318 | 20240219 | 131700 | 2788693000 | 33600 | 33600 | 33600 | 33600 | 62 |
| 319 | 20240219 | 131600 | 2786609800 | 33650 | 33600 | 33650 | 33600 | 68 |
| 320 | 20240219 | 131500 | 2784323500 | 33600 | 33600 | 33600 | 33600 | 6 |
| 321 | 20240219 | 131400 | 2784121900 | 33600 | 33650 | 33650 | 33600 | 346 |
| 322 | 20240219 | 131300 | 2772486100 | 33650 | 33600 | 33700 | 33600 | 35 |
| 323 | 20240219 | 131200 | 2771308850 | 33600 | 33600 | 33600 | 33600 | 33 |
| 324 | 20240219 | 131100 | 2770200050 | 33600 | 33600 | 33600 | 33600 | 11 |
| 325 | 20240219 | 131000 | 2769830450 | 33600 | 33550 | 33600 | 33550 | 5 |
| 326 | 20240219 | 130900 | 2769662600 | 33750 | 33550 | 33750 | 33550 | 21 |
| 327 | 20240219 | 130800 | 2768955150 | 33550 | 33550 | 33550 | 33550 | 30 |
| 328 | 20240219 | 130700 | 2767948650 | 33550 | 33650 | 33650 | 33550 | 93 |
| 329 | 20240219 | 130600 | 2764822450 | 33600 | 33550 | 33600 | 33550 | 9 |
| 330 | 20240219 | 130500 | 2764520350 | 33550 | 33600 | 33650 | 33550 | 120 |
| 331 | 20240219 | 130400 | 2760487700 | 33600 | 33600 | 33650 | 33600 | 59 |
| 332 | 20240219 | 130300 | 2758503850 | 33600 | 33600 | 33600 | 33600 | 5 |
| 333 | 20240219 | 130200 | 2758335850 | 33600 | 33600 | 33600 | 33600 | 21 |
| 334 | 20240219 | 130100 | 2757630250 | 33600 | 33550 | 33600 | 33550 | 35 |
| 335 | 20240219 | 130000 | 2756454350 | 33600 | 33600 | 33600 | 33600 | 349 |
| 336 | 20240219 | 125900 | 2744727950 | 33600 | 33600 | 33600 | 33600 | 179 |
| 337 | 20240219 | 125800 | 2738713550 | 33600 | 33600 | 33600 | 33600 | 67 |
| 338 | 20240219 | 125700 | 2736462350 | 33550 | 33600 | 33600 | 33550 | 55 |
| 339 | 20240219 | 125600 | 2734614450 | 33600 | 33550 | 33600 | 33550 | 44 |
| 340 | 20240219 | 125500 | 2733137300 | 33600 | 33550 | 33600 | 33550 | 36 |
| 341 | 20240219 | 125400 | 2731927750 | 33550 | 33600 | 33600 | 33550 | 29 |
| 342 | 20240219 | 125300 | 2730954750 | 33600 | 33600 | 33650 | 33550 | 545 |
| 343 | 20240219 | 125200 | 2712663100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 344 | 20240219 | 125100 | 2712663100 | 33700 | 33600 | 33700 | 33600 | 53 |
| 345 | 20240219 | 125000 | 2710879400 | 33850 | 33850 | 33850 | 33750 | 51 |
| 346 | 20240219 | 124900 | 2709155250 | 33800 | 33750 | 33800 | 33750 | 41 |
| 347 | 20240219 | 124800 | 2707769500 | 33800 | 33550 | 33900 | 33500 | 2075 |
| 348 | 20240219 | 124700 | 2637758950 | 33550 | 33600 | 33600 | 33550 | 93 |
| 349 | 20240219 | 124600 | 2634637350 | 33600 | 33600 | 33600 | 33600 | 1 |
| 350 | 20240219 | 124500 | 2634603750 | 33750 | 33550 | 33750 | 33550 | 1113 |
| 351 | 20240219 | 124400 | 2597117350 | 33550 | 33500 | 33550 | 33500 | 553 |
| 352 | 20240219 | 124300 | 2578590000 | 33550 | 33550 | 33550 | 33550 | 147 |
| 353 | 20240219 | 124200 | 2573658150 | 33550 | 33550 | 33550 | 33500 | 154 |
| 354 | 20240219 | 124100 | 2568497000 | 33550 | 33550 | 33550 | 33500 | 28 |
| 355 | 20240219 | 124000 | 2567558750 | 33550 | 33550 | 33550 | 33550 | 42 |
| 356 | 20240219 | 123900 | 2566149650 | 33550 | 33500 | 33550 | 33500 | 125 |
| 357 | 20240219 | 123800 | 2561958500 | 33500 | 33500 | 33500 | 33500 | 208 |
| 358 | 20240219 | 123700 | 2554990500 | 33550 | 33550 | 33550 | 33550 | 75 |
| 359 | 20240219 | 123600 | 2552474250 | 33550 | 33550 | 33600 | 33550 | 67 |
| 360 | 20240219 | 123500 | 2550224900 | 33550 | 33500 | 33650 | 33500 | 46 |
| 361 | 20240219 | 123400 | 2548682700 | 33600 | 33550 | 33600 | 33500 | 430 |
| 362 | 20240219 | 123300 | 2534252400 | 33550 | 33500 | 33550 | 33500 | 63 |
| 363 | 20240219 | 123200 | 2532140150 | 33500 | 33500 | 33500 | 33500 | 19 |
| 364 | 20240219 | 123100 | 2531503650 | 33500 | 33550 | 33550 | 33500 | 550 |
| 365 | 20240219 | 123000 | 2513063400 | 33550 | 33550 | 33600 | 33550 | 88 |
| 366 | 20240219 | 122900 | 2510109500 | 33550 | 33550 | 33550 | 33550 | 953 |
| 367 | 20240219 | 122800 | 2478136350 | 33550 | 33550 | 33550 | 33500 | 71 |
| 368 | 20240219 | 122700 | 2475755450 | 33500 | 33500 | 33500 | 33500 | 0 |
| 369 | 20240219 | 122600 | 2475755450 | 33500 | 33500 | 33500 | 33500 | 24 |
| 370 | 20240219 | 122500 | 2474951450 | 33750 | 33500 | 33750 | 33500 | 1005 |
| 371 | 20240219 | 122400 | 2441121300 | 33500 | 33550 | 33600 | 33500 | 1043 |
| 372 | 20240219 | 122300 | 2406107800 | 33500 | 33500 | 33500 | 33500 | 32 |
| 373 | 20240219 | 122200 | 2405035800 | 33500 | 33550 | 33550 | 33500 | 109 |
| 374 | 20240219 | 122100 | 2401380000 | 33550 | 33550 | 33550 | 33550 | 31 |
| 375 | 20240219 | 122000 | 2400339950 | 33550 | 33550 | 33550 | 33550 | 24 |
| 376 | 20240219 | 121900 | 2399534750 | 33500 | 33550 | 33550 | 33500 | 60 |
| 377 | 20240219 | 121800 | 2397524100 | 33550 | 33550 | 33550 | 33550 | 126 |
| 378 | 20240219 | 121700 | 2393296800 | 33550 | 33550 | 33600 | 33550 | 67 |
| 379 | 20240219 | 121600 | 2391047450 | 33600 | 33550 | 33600 | 33550 | 30 |
| 380 | 20240219 | 121500 | 2390040900 | 33500 | 33550 | 33550 | 33500 | 525 |
| 381 | 20240219 | 121400 | 2372449950 | 33500 | 33550 | 33550 | 33500 | 269 |
| 382 | 20240219 | 121300 | 2363428100 | 33550 | 33550 | 33550 | 33550 | 6 |
| 383 | 20240219 | 121200 | 2363226800 | 33550 | 33550 | 33550 | 33550 | 61 |
| 384 | 20240219 | 121100 | 2361180250 | 33550 | 33550 | 33600 | 33550 | 33 |
| 385 | 20240219 | 121000 | 2360071600 | 33550 | 33550 | 33550 | 33550 | 48 |
| 386 | 20240219 | 120900 | 2358461200 | 33600 | 33600 | 33600 | 33600 | 2 |
| 387 | 20240219 | 120800 | 2358394000 | 33600 | 33550 | 33600 | 33550 | 58 |
| 388 | 20240219 | 120700 | 2356446650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 389 | 20240219 | 120600 | 2356446650 | 33600 | 33600 | 33600 | 33600 | 54 |
| 390 | 20240219 | 120500 | 2354632250 | 33600 | 33650 | 33650 | 33600 | 430 |
| 391 | 20240219 | 120400 | 2340182750 | 33600 | 33600 | 33600 | 33600 | 28 |
| 392 | 20240219 | 120300 | 2339241950 | 33650 | 33600 | 33650 | 33600 | 101 |
| 393 | 20240219 | 120200 | 2335846850 | 33650 | 33600 | 33650 | 33550 | 36 |
| 394 | 20240219 | 120100 | 2334637200 | 33600 | 33600 | 33600 | 33600 | 112 |
| 395 | 20240219 | 120000 | 2330874000 | 33600 | 33600 | 33650 | 33600 | 52 |
| 396 | 20240219 | 115900 | 2329126450 | 33550 | 33600 | 33600 | 33550 | 59 |
| 397 | 20240219 | 115800 | 2327145500 | 33550 | 33600 | 33600 | 33550 | 29 |
| 398 | 20240219 | 115700 | 2326172150 | 33550 | 33550 | 33550 | 33550 | 50 |
| 399 | 20240219 | 115600 | 2324494650 | 33550 | 33550 | 33600 | 33550 | 70 |
| 400 | 20240219 | 115500 | 2322143550 | 33600 | 33600 | 33600 | 33600 | 81 |
| 401 | 20240219 | 115400 | 2319421950 | 33550 | 33550 | 33650 | 33550 | 92 |
| 402 | 20240219 | 115300 | 2316333550 | 33450 | 33550 | 33550 | 33450 | 2012 |
| 403 | 20240219 | 115200 | 2248982050 | 33500 | 33550 | 33550 | 33500 | 1525 |
| 404 | 20240219 | 115100 | 2197884150 | 33550 | 33600 | 33600 | 33550 | 33 |
| 405 | 20240219 | 115000 | 2196775400 | 33600 | 33600 | 33600 | 33550 | 529 |
| 406 | 20240219 | 114900 | 2179023900 | 33550 | 33700 | 33700 | 33550 | 632 |
| 407 | 20240219 | 114800 | 2157787750 | 33650 | 33650 | 33650 | 33650 | 44 |
| 408 | 20240219 | 114700 | 2156307150 | 33650 | 33700 | 33700 | 33650 | 17 |
| 409 | 20240219 | 114600 | 2155734750 | 33700 | 33600 | 33700 | 33600 | 70 |
| 410 | 20240219 | 114500 | 2153379150 | 33650 | 33650 | 33650 | 33650 | 32 |
| 411 | 20240219 | 114400 | 2152302350 | 33700 | 33650 | 33700 | 33650 | 35 |
| 412 | 20240219 | 114300 | 2151124400 | 33650 | 33650 | 33650 | 33650 | 20 |
| 413 | 20240219 | 114200 | 2150451400 | 33650 | 33650 | 33650 | 33650 | 30 |
| 414 | 20240219 | 114100 | 2149441900 | 33650 | 33650 | 33650 | 33600 | 76 |
| 415 | 20240219 | 114000 | 2146886950 | 33650 | 33600 | 33650 | 33600 | 56 |
| 416 | 20240219 | 113900 | 2145003850 | 33650 | 33600 | 33650 | 33600 | 44 |
| 417 | 20240219 | 113800 | 2143525000 | 33600 | 33650 | 33650 | 33600 | 27 |
| 418 | 20240219 | 113700 | 2142617400 | 33600 | 33550 | 33600 | 33550 | 76 |
| 419 | 20240219 | 113600 | 2140066500 | 33550 | 33550 | 33550 | 33550 | 23 |
| 420 | 20240219 | 113500 | 2139294850 | 33550 | 33550 | 33550 | 33550 | 424 |
| 421 | 20240219 | 113400 | 2125069650 | 33550 | 33600 | 33650 | 33550 | 57 |
| 422 | 20240219 | 113300 | 2123153800 | 33600 | 33550 | 33600 | 33500 | 936 |
| 423 | 20240219 | 113200 | 2091793800 | 33650 | 33650 | 33650 | 33600 | 32 |
| 424 | 20240219 | 113100 | 2090718150 | 33650 | 33550 | 33650 | 33550 | 374 |
| 425 | 20240219 | 113000 | 2078166250 | 33600 | 33600 | 33600 | 33550 | 2162 |
| 426 | 20240219 | 112900 | 2005626150 | 33600 | 33600 | 33600 | 33600 | 329 |
| 427 | 20240219 | 112800 | 1994571750 | 33600 | 33600 | 33650 | 33550 | 1625 |
| 428 | 20240219 | 112700 | 1939971450 | 33600 | 33650 | 33650 | 33600 | 575 |
| 429 | 20240219 | 112600 | 1920640850 | 33650 | 33650 | 33650 | 33650 | 462 |
| 430 | 20240219 | 112500 | 1905094550 | 33650 | 33650 | 33700 | 33650 | 43 |
| 431 | 20240219 | 112400 | 1903647250 | 33600 | 33600 | 33600 | 33600 | 23 |
| 432 | 20240219 | 112300 | 1902874450 | 33650 | 33700 | 33700 | 33600 | 929 |
| 433 | 20240219 | 112200 | 1871629100 | 33650 | 33700 | 33700 | 33650 | 270 |
| 434 | 20240219 | 112100 | 1862530150 | 33700 | 33650 | 33700 | 33600 | 166 |
| 435 | 20240219 | 112000 | 1856944800 | 33650 | 33650 | 33650 | 33650 | 371 |
| 436 | 20240219 | 111900 | 1844460650 | 33650 | 33650 | 33700 | 33650 | 41 |
| 437 | 20240219 | 111800 | 1843080650 | 33700 | 33650 | 33700 | 33650 | 36 |
| 438 | 20240219 | 111700 | 1841867800 | 33650 | 33650 | 33700 | 33650 | 93 |
| 439 | 20240219 | 111600 | 1838738000 | 33650 | 33700 | 33700 | 33650 | 74 |
| 440 | 20240219 | 111500 | 1836247550 | 33650 | 33650 | 33700 | 33650 | 273 |
| 441 | 20240219 | 111400 | 1827059600 | 33650 | 33700 | 33700 | 33650 | 357 |
| 442 | 20240219 | 111300 | 1815036000 | 33650 | 33650 | 33650 | 33650 | 180 |
| 443 | 20240219 | 111200 | 1808979000 | 33700 | 33650 | 33700 | 33650 | 61 |
| 444 | 20240219 | 111100 | 1806924550 | 33650 | 33650 | 33650 | 33650 | 30 |
| 445 | 20240219 | 111000 | 1805915050 | 33650 | 33700 | 33700 | 33650 | 34 |
| 446 | 20240219 | 110900 | 1804770650 | 33650 | 33650 | 33700 | 33650 | 49 |
| 447 | 20240219 | 110800 | 1803120300 | 33700 | 33650 | 33700 | 33650 | 466 |
| 448 | 20240219 | 110700 | 1787438800 | 33700 | 33700 | 33700 | 33700 | 90 |
| 449 | 20240219 | 110600 | 1784405800 | 33750 | 33700 | 33750 | 33650 | 76 |
| 450 | 20240219 | 110500 | 1781845000 | 33700 | 33700 | 33750 | 33700 | 63 |
| 451 | 20240219 | 110400 | 1779721000 | 33700 | 33650 | 33700 | 33650 | 379 |
| 452 | 20240219 | 110300 | 1766962500 | 33650 | 33700 | 33700 | 33650 | 174 |
| 453 | 20240219 | 110200 | 1761101950 | 33700 | 33700 | 33800 | 33700 | 223 |
| 454 | 20240219 | 110100 | 1753586350 | 33700 | 33750 | 33800 | 33700 | 392 |
| 455 | 20240219 | 110000 | 1740374550 | 33750 | 33750 | 33750 | 33750 | 16 |
| 456 | 20240219 | 105900 | 1739834550 | 33800 | 33750 | 33800 | 33750 | 357 |
| 457 | 20240219 | 105800 | 1727782650 | 33750 | 33800 | 33800 | 33750 | 23 |
| 458 | 20240219 | 105700 | 1727006300 | 33750 | 33800 | 33800 | 33750 | 434 |
| 459 | 20240219 | 105600 | 1712337950 | 33800 | 33800 | 33800 | 33800 | 69 |
| 460 | 20240219 | 105500 | 1710005750 | 33850 | 33800 | 33850 | 33800 | 56 |
| 461 | 20240219 | 105400 | 1708112600 | 33850 | 33850 | 33850 | 33800 | 37 |
| 462 | 20240219 | 105300 | 1706860200 | 33800 | 33800 | 33800 | 33800 | 6 |
| 463 | 20240219 | 105200 | 1706657400 | 33800 | 33800 | 33800 | 33800 | 7 |
| 464 | 20240219 | 105100 | 1706420800 | 33800 | 33800 | 33800 | 33800 | 32 |
| 465 | 20240219 | 105000 | 1705339200 | 33750 | 33800 | 33850 | 33750 | 59 |
| 466 | 20240219 | 104900 | 1703344400 | 33800 | 33800 | 33800 | 33800 | 42 |
| 467 | 20240219 | 104800 | 1701924800 | 33800 | 33800 | 33850 | 33750 | 39 |
| 468 | 20240219 | 104700 | 1700606300 | 33750 | 33800 | 33800 | 33750 | 28 |
| 469 | 20240219 | 104600 | 1699661250 | 33800 | 33800 | 33800 | 33750 | 20 |
| 470 | 20240219 | 104500 | 1698985400 | 33800 | 33800 | 33850 | 33800 | 44 |
| 471 | 20240219 | 104400 | 1697497400 | 33800 | 33750 | 33800 | 33750 | 23 |
| 472 | 20240219 | 104300 | 1696720150 | 33750 | 33750 | 33850 | 33700 | 74 |
| 473 | 20240219 | 104200 | 1694223050 | 33800 | 33750 | 33800 | 33750 | 11 |
| 474 | 20240219 | 104100 | 1693851750 | 33750 | 33750 | 33750 | 33700 | 74 |
| 475 | 20240219 | 104000 | 1691355950 | 33750 | 33750 | 33750 | 33750 | 29 |
| 476 | 20240219 | 103900 | 1690377200 | 33800 | 33750 | 33850 | 33750 | 304 |
| 477 | 20240219 | 103800 | 1680107950 | 33800 | 33800 | 33800 | 33750 | 169 |
| 478 | 20240219 | 103700 | 1674397050 | 33850 | 33800 | 33850 | 33800 | 16 |
| 479 | 20240219 | 103600 | 1673855950 | 33800 | 33850 | 33850 | 33800 | 206 |
| 480 | 20240219 | 103500 | 1666884100 | 33900 | 33850 | 33900 | 33850 | 49 |
| 481 | 20240219 | 103400 | 1665223150 | 33900 | 33850 | 33900 | 33850 | 40 |
| 482 | 20240219 | 103300 | 1663868750 | 33850 | 33850 | 33850 | 33850 | 3 |
| 483 | 20240219 | 103200 | 1663767200 | 33900 | 33900 | 33950 | 33900 | 151 |
| 484 | 20240219 | 103100 | 1658647950 | 33900 | 33900 | 33900 | 33900 | 303 |
| 485 | 20240219 | 103000 | 1648376250 | 33900 | 33950 | 33950 | 33900 | 59 |
| 486 | 20240219 | 102900 | 1646375750 | 33950 | 33950 | 33950 | 33900 | 114 |
| 487 | 20240219 | 102800 | 1642505700 | 33950 | 33900 | 33950 | 33900 | 62 |
| 488 | 20240219 | 102700 | 1640401050 | 33950 | 33900 | 33950 | 33900 | 250 |
| 489 | 20240219 | 102600 | 1631923550 | 33900 | 33950 | 33950 | 33900 | 530 |
| 490 | 20240219 | 102500 | 1613953950 | 33950 | 33950 | 33950 | 33900 | 38 |
| 491 | 20240219 | 102400 | 1612664650 | 33950 | 33950 | 33950 | 33950 | 23 |
| 492 | 20240219 | 102300 | 1611883800 | 33950 | 33950 | 33950 | 33950 | 41 |
| 493 | 20240219 | 102200 | 1610491850 | 33900 | 33900 | 33950 | 33850 | 980 |
| 494 | 20240219 | 102100 | 1577267550 | 33900 | 33850 | 33900 | 33850 | 8 |
| 495 | 20240219 | 102000 | 1576996400 | 33900 | 33900 | 33900 | 33900 | 36 |
| 496 | 20240219 | 101900 | 1575776000 | 33850 | 33850 | 33850 | 33850 | 201 |
| 497 | 20240219 | 101800 | 1568972150 | 33800 | 33850 | 33850 | 33800 | 26 |
| 498 | 20240219 | 101700 | 1568093200 | 33850 | 33850 | 33850 | 33850 | 87 |
| 499 | 20240219 | 101600 | 1565148250 | 33850 | 33850 | 33850 | 33850 | 158 |
| 500 | 20240219 | 101500 | 1559799950 | 33850 | 33900 | 33900 | 33850 | 57 |
| 501 | 20240219 | 101400 | 1557870150 | 33900 | 33900 | 33900 | 33650 | 974 |
| 502 | 20240219 | 101300 | 1525024050 | 33900 | 33850 | 33900 | 33700 | 365 |
| 503 | 20240219 | 101200 | 1512692950 | 33850 | 33900 | 33900 | 33850 | 76 |
| 504 | 20240219 | 101100 | 1510118750 | 33900 | 33900 | 33900 | 33800 | 277 |
| 505 | 20240219 | 101000 | 1500736150 | 33850 | 33750 | 33850 | 33750 | 1085 |
| 506 | 20240219 | 100900 | 1464062000 | 33750 | 33750 | 33750 | 33750 | 1003 |
| 507 | 20240219 | 100800 | 1430210750 | 33750 | 33750 | 33750 | 33700 | 194 |
| 508 | 20240219 | 100700 | 1423664750 | 33800 | 33800 | 33800 | 33750 | 79 |
| 509 | 20240219 | 100600 | 1420996950 | 33800 | 33800 | 33800 | 33800 | 9 |
| 510 | 20240219 | 100500 | 1420692750 | 33750 | 33800 | 33800 | 33750 | 61 |
| 511 | 20240219 | 100400 | 1418632700 | 33750 | 33700 | 33750 | 33700 | 38 |
| 512 | 20240219 | 100300 | 1417350600 | 33700 | 33700 | 33750 | 33700 | 91 |
| 513 | 20240219 | 100200 | 1414283550 | 33700 | 33700 | 33700 | 33700 | 154 |
| 514 | 20240219 | 100100 | 1409093750 | 33700 | 33700 | 33750 | 33700 | 57 |
| 515 | 20240219 | 100000 | 1407171350 | 33750 | 33650 | 33750 | 33650 | 56 |
| 516 | 20240219 | 095900 | 1405286850 | 33600 | 33650 | 33650 | 33600 | 401 |
| 517 | 20240219 | 095800 | 1391802400 | 33650 | 33700 | 33700 | 33650 | 1000 |
| 518 | 20240219 | 095700 | 1358146350 | 33600 | 33650 | 33650 | 33600 | 1062 |
| 519 | 20240219 | 095600 | 1322457600 | 33700 | 33800 | 33800 | 33700 | 1057 |
| 520 | 20240219 | 095500 | 1286831600 | 33800 | 33800 | 33800 | 33800 | 98 |
| 521 | 20240219 | 095400 | 1283519200 | 33800 | 33800 | 33800 | 33800 | 303 |
| 522 | 20240219 | 095300 | 1273277800 | 33700 | 33800 | 33800 | 33700 | 159 |
| 523 | 20240219 | 095200 | 1267908950 | 33800 | 33650 | 33800 | 33650 | 606 |
| 524 | 20240219 | 095100 | 1247432850 | 33750 | 33750 | 33750 | 33750 | 116 |
| 525 | 20240219 | 095000 | 1243517850 | 33650 | 33650 | 33650 | 33650 | 655 |
| 526 | 20240219 | 094900 | 1221477100 | 33600 | 33750 | 33750 | 33600 | 1218 |
| 527 | 20240219 | 094800 | 1180476300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 528 | 20240219 | 094700 | 1180476300 | 33700 | 33900 | 33900 | 33700 | 502 |
| 529 | 20240219 | 094600 | 1163504500 | 33850 | 33850 | 33900 | 33800 | 391 |
| 530 | 20240219 | 094500 | 1150258950 | 33850 | 33900 | 33900 | 33850 | 1326 |
| 531 | 20240219 | 094400 | 1105370450 | 33900 | 33800 | 33900 | 33800 | 1441 |
| 532 | 20240219 | 094300 | 1056551800 | 33800 | 33850 | 33850 | 33800 | 520 |
| 533 | 20240219 | 094200 | 1038950050 | 33850 | 33700 | 33850 | 33700 | 648 |
| 534 | 20240219 | 094100 | 1017061800 | 33700 | 33600 | 33700 | 33550 | 3491 |
| 535 | 20240219 | 094000 | 899678050 | 33600 | 33600 | 33600 | 33550 | 90 |
| 536 | 20240219 | 093900 | 896654300 | 33650 | 33550 | 33650 | 33500 | 2006 |
| 537 | 20240219 | 093800 | 829363150 | 33600 | 33550 | 33600 | 33550 | 53 |
| 538 | 20240219 | 093700 | 827584850 | 33500 | 33550 | 33550 | 33500 | 1550 |
| 539 | 20240219 | 093600 | 775651150 | 33550 | 33600 | 33600 | 33550 | 109 |
| 540 | 20240219 | 093500 | 771993800 | 33600 | 33550 | 33600 | 33550 | 277 |
| 541 | 20240219 | 093400 | 762694900 | 33550 | 33600 | 33600 | 33550 | 113 |
| 542 | 20240219 | 093300 | 758903400 | 33550 | 33600 | 33600 | 33550 | 1388 |
| 543 | 20240219 | 093200 | 712280200 | 33600 | 33700 | 33700 | 33600 | 706 |
| 544 | 20240219 | 093100 | 688539950 | 33700 | 33700 | 33700 | 33700 | 28 |
| 545 | 20240219 | 093000 | 687596350 | 33650 | 33650 | 33700 | 33650 | 37 |
| 546 | 20240219 | 092900 | 686350950 | 33650 | 33650 | 33650 | 33650 | 111 |
| 547 | 20240219 | 092800 | 682615800 | 33650 | 33650 | 33650 | 33600 | 531 |
| 548 | 20240219 | 092700 | 664752850 | 33650 | 33600 | 33650 | 33600 | 34 |
| 549 | 20240219 | 092600 | 663610400 | 33600 | 33550 | 33600 | 33500 | 281 |
| 550 | 20240219 | 092500 | 654176300 | 33600 | 33600 | 33600 | 33600 | 11 |
| 551 | 20240219 | 092400 | 653806700 | 33500 | 33600 | 33600 | 33500 | 563 |
| 552 | 20240219 | 092300 | 634939350 | 33500 | 33550 | 33550 | 33500 | 114 |
| 553 | 20240219 | 092200 | 631116650 | 33500 | 33500 | 33600 | 33500 | 272 |
| 554 | 20240219 | 092100 | 621984250 | 33500 | 33600 | 33600 | 33450 | 269 |
| 555 | 20240219 | 092000 | 612959750 | 33600 | 33500 | 33600 | 33450 | 927 |
| 556 | 20240219 | 091900 | 581932850 | 33500 | 33600 | 33600 | 33450 | 356 |
| 557 | 20240219 | 091800 | 570002450 | 33600 | 33600 | 33600 | 33500 | 57 |
| 558 | 20240219 | 091700 | 568090000 | 33600 | 33550 | 33600 | 33550 | 134 |
| 559 | 20240219 | 091600 | 563593950 | 33550 | 33550 | 33550 | 33550 | 151 |
| 560 | 20240219 | 091500 | 558527900 | 33600 | 33550 | 33600 | 33450 | 325 |
| 561 | 20240219 | 091400 | 547631950 | 33550 | 33450 | 33550 | 33450 | 412 |
| 562 | 20240219 | 091300 | 533847750 | 33450 | 33450 | 33600 | 33450 | 992 |
| 563 | 20240219 | 091200 | 500652900 | 33450 | 33400 | 33550 | 33400 | 903 |
| 564 | 20240219 | 091100 | 470403200 | 33400 | 33450 | 33450 | 33350 | 249 |
| 565 | 20240219 | 091000 | 462084500 | 33500 | 33500 | 33600 | 33350 | 1168 |
| 566 | 20240219 | 090900 | 423047600 | 33350 | 33500 | 33500 | 33300 | 1350 |
| 567 | 20240219 | 090800 | 377973450 | 33450 | 33450 | 33450 | 33400 | 336 |
| 568 | 20240219 | 090700 | 366737750 | 33400 | 33400 | 33550 | 33400 | 1498 |
| 569 | 20240219 | 090600 | 316624250 | 33450 | 33450 | 33600 | 33250 | 2018 |
| 570 | 20240219 | 090500 | 249228050 | 33500 | 33650 | 33750 | 33450 | 3986 |
| 571 | 20240219 | 090400 | 115611900 | 33600 | 33700 | 33750 | 33600 | 1279 |
| 572 | 20240219 | 090300 | 72546900 | 33750 | 33750 | 33750 | 33700 | 465 |
| 573 | 20240219 | 090200 | 56854250 | 33750 | 33750 | 33900 | 33750 | 206 |
| 574 | 20240219 | 090100 | 49895600 | 33800 | 33800 | 33900 | 33750 | 380 |
| 575 | 20240219 | 090000 | 37054650 | 33750 | 33750 | 34050 | 33750 | 1039 |