32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 8758 |
| 3 | 20240219 | 185100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20240219 | 185000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20240219 | 184900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20240219 | 184800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20240219 | 184700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20240219 | 184600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20240219 | 184500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20240219 | 184400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20240219 | 184300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20240219 | 184200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20240219 | 184100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20240219 | 184000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20240219 | 183900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20240219 | 183800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20240219 | 183700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20240219 | 183600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20240219 | 183500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20240219 | 183400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20240219 | 183300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20240219 | 183200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20240219 | 183100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20240219 | 183000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20240219 | 182900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20240219 | 182800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20240219 | 182700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20240219 | 182600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20240219 | 182500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20240219 | 182400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20240219 | 182300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20240219 | 182200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 8758 |
| 33 | 20240219 | 182100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20240219 | 182000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20240219 | 181900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20240219 | 181800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20240219 | 181700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20240219 | 181600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20240219 | 181500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20240219 | 181400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20240219 | 181300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20240219 | 181200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20240219 | 181100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20240219 | 181000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20240219 | 180900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20240219 | 180800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20240219 | 180700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20240219 | 180600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20240219 | 180500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20240219 | 180400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20240219 | 180300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20240219 | 180200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20240219 | 180100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20240219 | 180000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20240219 | 175900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20240219 | 175800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20240219 | 175700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20240219 | 175600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20240219 | 175500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20240219 | 175400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20240219 | 175300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20240219 | 175200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 8758 |
| 63 | 20240219 | 175100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20240219 | 175000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20240219 | 174900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20240219 | 174800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20240219 | 174700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20240219 | 174600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20240219 | 174500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20240219 | 174400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20240219 | 174300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20240219 | 174200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20240219 | 174100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20240219 | 174000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20240219 | 173900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20240219 | 173800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20240219 | 173700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20240219 | 173600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20240219 | 173500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20240219 | 173400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20240219 | 173300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20240219 | 173200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20240219 | 173100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20240219 | 173000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20240219 | 172900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20240219 | 172800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20240219 | 172700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20240219 | 172600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20240219 | 172500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20240219 | 172400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20240219 | 172300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20240219 | 172200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 8758 |
| 93 | 20240219 | 172100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20240219 | 172000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20240219 | 171900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20240219 | 171800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20240219 | 171700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20240219 | 171600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20240219 | 171500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20240219 | 171400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20240219 | 171300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20240219 | 171200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20240219 | 171100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20240219 | 171000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20240219 | 170900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20240219 | 170800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20240219 | 170700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20240219 | 170600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20240219 | 170500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20240219 | 170400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20240219 | 170300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20240219 | 170200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20240219 | 170100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20240219 | 170000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20240219 | 165900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20240219 | 165800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20240219 | 165700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20240219 | 165600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20240219 | 165500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20240219 | 165400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20240219 | 165300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20240219 | 165200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 8758 |
| 123 | 20240219 | 165100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20240219 | 165000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20240219 | 164900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20240219 | 164800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20240219 | 164700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20240219 | 164600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20240219 | 164500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20240219 | 164400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20240219 | 164300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20240219 | 164200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20240219 | 164100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20240219 | 164000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20240219 | 163900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20240219 | 163800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20240219 | 163700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20240219 | 163600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20240219 | 163500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20240219 | 163400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20240219 | 163300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20240219 | 163200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20240219 | 163100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20240219 | 163000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20240219 | 162900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20240219 | 162800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20240219 | 162700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20240219 | 162600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20240219 | 162500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20240219 | 162400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20240219 | 162300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20240219 | 162200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 8758 |
| 153 | 20240219 | 162100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20240219 | 162000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20240219 | 161900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20240219 | 161800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20240219 | 161700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20240219 | 161600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20240219 | 161500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20240219 | 161400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20240219 | 161300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20240219 | 161200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20240219 | 161100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20240219 | 161000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20240219 | 160900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20240219 | 160800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20240219 | 160700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20240219 | 160600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20240219 | 160500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20240219 | 160400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20240219 | 160300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20240219 | 160200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20240219 | 160100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20240219 | 160000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20240219 | 155900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20240219 | 155800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20240219 | 155700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20240219 | 155600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20240219 | 155500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20240219 | 155400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20240219 | 155300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20240219 | 155200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 8758 |
| 183 | 20240219 | 155100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20240219 | 155000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20240219 | 154900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20240219 | 154800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20240219 | 154700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20240219 | 154600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20240219 | 154500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20240219 | 154400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20240219 | 154300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20240219 | 154200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20240219 | 154100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20240219 | 154000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20240219 | 153900 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20240219 | 153800 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20240219 | 153700 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20240219 | 153600 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20240219 | 153500 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20240219 | 153400 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20240219 | 153300 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20240219 | 153200 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20240219 | 153100 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20240219 | 153000 | 11267396200 | 25600 | 25600 | 25600 | 25600 | 8758 |
| 205 | 20240219 | 152900 | 11043191400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20240219 | 152800 | 11043191400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20240219 | 152700 | 11043191400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20240219 | 152600 | 11043191400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20240219 | 152500 | 11043191400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20240219 | 152400 | 11043191400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20240219 | 152300 | 11043191400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20240219 | 152200 | 11043191400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 213 | 20240219 | 152100 | 11043191400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20240219 | 152000 | 11043191400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20240219 | 151900 | 11043191400 | 25650 | 25650 | 25650 | 25600 | 1766 |
| 216 | 20240219 | 151800 | 10997910750 | 25650 | 25600 | 25650 | 25550 | 2754 |
| 217 | 20240219 | 151700 | 10927363800 | 25600 | 25600 | 25600 | 25550 | 939 |
| 218 | 20240219 | 151600 | 10903329450 | 25600 | 25600 | 25600 | 25550 | 506 |
| 219 | 20240219 | 151500 | 10890381800 | 25550 | 25600 | 25600 | 25550 | 342 |
| 220 | 20240219 | 151400 | 10881639250 | 25600 | 25550 | 25600 | 25550 | 101 |
| 221 | 20240219 | 151300 | 10879057150 | 25550 | 25550 | 25550 | 25550 | 658 |
| 222 | 20240219 | 151200 | 10862245250 | 25550 | 25600 | 25600 | 25550 | 763 |
| 223 | 20240219 | 151100 | 10842742600 | 25550 | 25550 | 25600 | 25550 | 1017 |
| 224 | 20240219 | 151000 | 10816733300 | 25550 | 25550 | 25600 | 25550 | 1431 |
| 225 | 20240219 | 150900 | 10780170150 | 25550 | 25550 | 25600 | 25500 | 2982 |
| 226 | 20240219 | 150800 | 10703986550 | 25550 | 25550 | 25550 | 25500 | 191 |
| 227 | 20240219 | 150700 | 10699108450 | 25550 | 25550 | 25550 | 25550 | 3486 |
| 228 | 20240219 | 150600 | 10610041150 | 25550 | 25600 | 25600 | 25550 | 200 |
| 229 | 20240219 | 150500 | 10604930250 | 25600 | 25600 | 25600 | 25550 | 1045 |
| 230 | 20240219 | 150400 | 10578180100 | 25550 | 25550 | 25550 | 25550 | 554 |
| 231 | 20240219 | 150300 | 10564025400 | 25550 | 25550 | 25550 | 25550 | 1124 |
| 232 | 20240219 | 150200 | 10535307200 | 25550 | 25550 | 25600 | 25550 | 774 |
| 233 | 20240219 | 150100 | 10515531300 | 25550 | 25550 | 25550 | 25550 | 1214 |
| 234 | 20240219 | 150000 | 10484513600 | 25550 | 25600 | 25600 | 25550 | 1349 |
| 235 | 20240219 | 145900 | 10450025800 | 25600 | 25600 | 25650 | 25600 | 336 |
| 236 | 20240219 | 145800 | 10441423950 | 25600 | 25600 | 25600 | 25600 | 2088 |
| 237 | 20240219 | 145700 | 10387971150 | 25600 | 25650 | 25650 | 25600 | 194 |
| 238 | 20240219 | 145600 | 10383003500 | 25600 | 25650 | 25650 | 25600 | 747 |
| 239 | 20240219 | 145500 | 10363879150 | 25650 | 25650 | 25650 | 25600 | 1383 |
| 240 | 20240219 | 145400 | 10328458750 | 25600 | 25650 | 25650 | 25600 | 1430 |
| 241 | 20240219 | 145300 | 10291779750 | 25650 | 25700 | 25700 | 25650 | 1822 |
| 242 | 20240219 | 145200 | 10245041950 | 25700 | 25700 | 25700 | 25650 | 361 |
| 243 | 20240219 | 145100 | 10235781600 | 25650 | 25700 | 25700 | 25650 | 266 |
| 244 | 20240219 | 145000 | 10228948500 | 25650 | 25700 | 25700 | 25650 | 554 |
| 245 | 20240219 | 144900 | 10214716300 | 25700 | 25650 | 25700 | 25650 | 386 |
| 246 | 20240219 | 144800 | 10204815300 | 25650 | 25600 | 25650 | 25600 | 1317 |
| 247 | 20240219 | 144700 | 10171041250 | 25600 | 25650 | 25650 | 25600 | 749 |
| 248 | 20240219 | 144600 | 10151851550 | 25600 | 25600 | 25650 | 25600 | 1028 |
| 249 | 20240219 | 144500 | 10125527750 | 25650 | 25600 | 25650 | 25550 | 1805 |
| 250 | 20240219 | 144400 | 10079318750 | 25550 | 25550 | 25550 | 25550 | 72 |
| 251 | 20240219 | 144300 | 10077479150 | 25500 | 25550 | 25550 | 25500 | 2836 |
| 252 | 20240219 | 144200 | 10005024450 | 25550 | 25550 | 25600 | 25550 | 4227 |
| 253 | 20240219 | 144100 | 9897020100 | 25500 | 25550 | 25550 | 25500 | 123 |
| 254 | 20240219 | 144000 | 9893883350 | 25550 | 25500 | 25550 | 25500 | 839 |
| 255 | 20240219 | 143900 | 9872472550 | 25500 | 25500 | 25550 | 25500 | 378 |
| 256 | 20240219 | 143800 | 9862832950 | 25500 | 25500 | 25550 | 25500 | 1777 |
| 257 | 20240219 | 143700 | 9817518700 | 25500 | 25550 | 25550 | 25500 | 1302 |
| 258 | 20240219 | 143600 | 9784304700 | 25550 | 25550 | 25550 | 25500 | 876 |
| 259 | 20240219 | 143500 | 9761923400 | 25550 | 25600 | 25600 | 25550 | 1737 |
| 260 | 20240219 | 143400 | 9717540250 | 25600 | 25600 | 25600 | 25550 | 705 |
| 261 | 20240219 | 143300 | 9699521050 | 25550 | 25550 | 25600 | 25550 | 601 |
| 262 | 20240219 | 143200 | 9684163000 | 25550 | 25550 | 25600 | 25550 | 163 |
| 263 | 20240219 | 143100 | 9679997650 | 25550 | 25550 | 25550 | 25550 | 2345 |
| 264 | 20240219 | 143000 | 9620082900 | 25550 | 25650 | 25650 | 25550 | 2284 |
| 265 | 20240219 | 142900 | 9561634700 | 25600 | 25700 | 25700 | 25600 | 2800 |
| 266 | 20240219 | 142800 | 9489810550 | 25700 | 25700 | 25700 | 25650 | 273 |
| 267 | 20240219 | 142700 | 9482797550 | 25650 | 25650 | 25700 | 25650 | 244 |
| 268 | 20240219 | 142600 | 9476531850 | 25700 | 25650 | 25700 | 25650 | 543 |
| 269 | 20240219 | 142500 | 9462592350 | 25650 | 25700 | 25700 | 25650 | 560 |
| 270 | 20240219 | 142400 | 9448201650 | 25650 | 25700 | 25700 | 25650 | 485 |
| 271 | 20240219 | 142300 | 9435738400 | 25700 | 25700 | 25700 | 25650 | 363 |
| 272 | 20240219 | 142200 | 9426410450 | 25700 | 25650 | 25700 | 25650 | 249 |
| 273 | 20240219 | 142100 | 9420011700 | 25650 | 25650 | 25650 | 25600 | 3556 |
| 274 | 20240219 | 142000 | 9328801350 | 25600 | 25650 | 25650 | 25600 | 399 |
| 275 | 20240219 | 141900 | 9318569800 | 25650 | 25650 | 25650 | 25600 | 266 |
| 276 | 20240219 | 141800 | 9311749950 | 25650 | 25650 | 25650 | 25600 | 399 |
| 277 | 20240219 | 141700 | 9301519200 | 25600 | 25600 | 25650 | 25600 | 154 |
| 278 | 20240219 | 141600 | 9297574700 | 25600 | 25600 | 25600 | 25600 | 246 |
| 279 | 20240219 | 141500 | 9291277100 | 25600 | 25600 | 25650 | 25600 | 1177 |
| 280 | 20240219 | 141400 | 9261139650 | 25650 | 25600 | 25650 | 25600 | 1186 |
| 281 | 20240219 | 141300 | 9230727950 | 25650 | 25650 | 25650 | 25600 | 77 |
| 282 | 20240219 | 141200 | 9228753450 | 25600 | 25600 | 25650 | 25600 | 236 |
| 283 | 20240219 | 141100 | 9222706100 | 25600 | 25600 | 25650 | 25600 | 86 |
| 284 | 20240219 | 141000 | 9220504450 | 25600 | 25600 | 25650 | 25600 | 108 |
| 285 | 20240219 | 140900 | 9217737150 | 25600 | 25600 | 25600 | 25600 | 295 |
| 286 | 20240219 | 140800 | 9210185150 | 25600 | 25600 | 25600 | 25600 | 61 |
| 287 | 20240219 | 140700 | 9208623550 | 25600 | 25600 | 25600 | 25600 | 445 |
| 288 | 20240219 | 140600 | 9197231550 | 25600 | 25600 | 25600 | 25600 | 240 |
| 289 | 20240219 | 140500 | 9191087550 | 25600 | 25600 | 25600 | 25600 | 419 |
| 290 | 20240219 | 140400 | 9180361150 | 25600 | 25550 | 25600 | 25550 | 106 |
| 291 | 20240219 | 140300 | 9177648550 | 25550 | 25650 | 25650 | 25550 | 122 |
| 292 | 20240219 | 140200 | 9174522900 | 25600 | 25600 | 25650 | 25550 | 1765 |
| 293 | 20240219 | 140100 | 9129339200 | 25600 | 25600 | 25650 | 25600 | 557 |
| 294 | 20240219 | 140000 | 9115079950 | 25650 | 25650 | 25650 | 25650 | 398 |
| 295 | 20240219 | 135900 | 9104871250 | 25650 | 25650 | 25650 | 25650 | 477 |
| 296 | 20240219 | 135800 | 9092636200 | 25650 | 25650 | 25650 | 25650 | 187 |
| 297 | 20240219 | 135700 | 9087839650 | 25700 | 25700 | 25700 | 25700 | 98 |
| 298 | 20240219 | 135600 | 9085321050 | 25650 | 25650 | 25650 | 25650 | 949 |
| 299 | 20240219 | 135500 | 9060979200 | 25650 | 25650 | 25650 | 25650 | 657 |
| 300 | 20240219 | 135400 | 9044127150 | 25700 | 25650 | 25700 | 25650 | 773 |
| 301 | 20240219 | 135300 | 9024291350 | 25650 | 25650 | 25700 | 25650 | 218 |
| 302 | 20240219 | 135200 | 9018693300 | 25700 | 25650 | 25700 | 25600 | 1601 |
| 303 | 20240219 | 135100 | 8977633600 | 25650 | 25650 | 25650 | 25600 | 11 |
| 304 | 20240219 | 135000 | 8977351650 | 25650 | 25650 | 25650 | 25650 | 227 |
| 305 | 20240219 | 134900 | 8971529100 | 25600 | 25650 | 25650 | 25600 | 283 |
| 306 | 20240219 | 134800 | 8964284250 | 25600 | 25650 | 25650 | 25600 | 992 |
| 307 | 20240219 | 134700 | 8938864600 | 25650 | 25600 | 25650 | 25600 | 338 |
| 308 | 20240219 | 134600 | 8930196650 | 25600 | 25600 | 25600 | 25600 | 3 |
| 309 | 20240219 | 134500 | 8930119850 | 25650 | 25650 | 25650 | 25600 | 48 |
| 310 | 20240219 | 134400 | 8928888800 | 25650 | 25550 | 25650 | 25550 | 3308 |
| 311 | 20240219 | 134300 | 8844170600 | 25550 | 25600 | 25600 | 25550 | 337 |
| 312 | 20240219 | 134200 | 8835560200 | 25550 | 25550 | 25550 | 25550 | 434 |
| 313 | 20240219 | 134100 | 8824471500 | 25550 | 25550 | 25550 | 25550 | 989 |
| 314 | 20240219 | 134000 | 8799202550 | 25550 | 25600 | 25600 | 25550 | 418 |
| 315 | 20240219 | 133900 | 8788519500 | 25600 | 25550 | 25600 | 25550 | 36 |
| 316 | 20240219 | 133800 | 8787598350 | 25600 | 25550 | 25600 | 25550 | 110 |
| 317 | 20240219 | 133700 | 8784786800 | 25550 | 25550 | 25600 | 25550 | 1466 |
| 318 | 20240219 | 133600 | 8747322200 | 25550 | 25550 | 25600 | 25550 | 420 |
| 319 | 20240219 | 133500 | 8736584700 | 25550 | 25550 | 25550 | 25550 | 1085 |
| 320 | 20240219 | 133400 | 8708862950 | 25550 | 25550 | 25600 | 25550 | 157 |
| 321 | 20240219 | 133300 | 8704851250 | 25550 | 25550 | 25600 | 25550 | 1317 |
| 322 | 20240219 | 133200 | 8671183400 | 25550 | 25600 | 25600 | 25550 | 715 |
| 323 | 20240219 | 133100 | 8652898900 | 25600 | 25600 | 25600 | 25600 | 261 |
| 324 | 20240219 | 133000 | 8646217300 | 25550 | 25550 | 25600 | 25550 | 968 |
| 325 | 20240219 | 132900 | 8621484800 | 25500 | 25550 | 25550 | 25500 | 161 |
| 326 | 20240219 | 132800 | 8617371700 | 25550 | 25550 | 25550 | 25550 | 59 |
| 327 | 20240219 | 132700 | 8615864250 | 25550 | 25500 | 25550 | 25500 | 692 |
| 328 | 20240219 | 132600 | 8598218050 | 25500 | 25550 | 25550 | 25500 | 427 |
| 329 | 20240219 | 132500 | 8587318750 | 25550 | 25550 | 25550 | 25500 | 324 |
| 330 | 20240219 | 132400 | 8579050100 | 25550 | 25550 | 25600 | 25500 | 1890 |
| 331 | 20240219 | 132300 | 8530762000 | 25550 | 25550 | 25600 | 25550 | 281 |
| 332 | 20240219 | 132200 | 8523581200 | 25550 | 25550 | 25600 | 25550 | 63 |
| 333 | 20240219 | 132100 | 8521970900 | 25550 | 25500 | 25550 | 25500 | 469 |
| 334 | 20240219 | 132000 | 8509989400 | 25500 | 25550 | 25550 | 25500 | 1977 |
| 335 | 20240219 | 131900 | 8459575700 | 25550 | 25550 | 25600 | 25550 | 3237 |
| 336 | 20240219 | 131800 | 8376870300 | 25550 | 25600 | 25600 | 25550 | 991 |
| 337 | 20240219 | 131700 | 8351548050 | 25600 | 25600 | 25600 | 25550 | 134 |
| 338 | 20240219 | 131600 | 8348119800 | 25600 | 25600 | 25600 | 25600 | 660 |
| 339 | 20240219 | 131500 | 8331223800 | 25600 | 25600 | 25650 | 25600 | 4430 |
| 340 | 20240219 | 131400 | 8217811650 | 25650 | 25650 | 25650 | 25600 | 282 |
| 341 | 20240219 | 131300 | 8210581550 | 25650 | 25600 | 25650 | 25600 | 211 |
| 342 | 20240219 | 131200 | 8205172150 | 25600 | 25600 | 25650 | 25600 | 38 |
| 343 | 20240219 | 131100 | 8204197550 | 25600 | 25650 | 25650 | 25600 | 332 |
| 344 | 20240219 | 131000 | 8195686900 | 25650 | 25600 | 25650 | 25600 | 156 |
| 345 | 20240219 | 130900 | 8191690750 | 25600 | 25650 | 25650 | 25600 | 147 |
| 346 | 20240219 | 130800 | 8187921000 | 25650 | 25650 | 25650 | 25600 | 69 |
| 347 | 20240219 | 130700 | 8186152400 | 25600 | 25600 | 25600 | 25600 | 86 |
| 348 | 20240219 | 130600 | 8183950800 | 25650 | 25700 | 25700 | 25600 | 1460 |
| 349 | 20240219 | 130500 | 8146501550 | 25650 | 25650 | 25650 | 25650 | 23 |
| 350 | 20240219 | 130400 | 8145911600 | 25700 | 25650 | 25700 | 25650 | 19 |
| 351 | 20240219 | 130300 | 8145423850 | 25700 | 25700 | 25700 | 25700 | 41 |
| 352 | 20240219 | 130200 | 8144370150 | 25700 | 25650 | 25700 | 25650 | 267 |
| 353 | 20240219 | 130100 | 8137521500 | 25650 | 25700 | 25700 | 25650 | 6218 |
| 354 | 20240219 | 130000 | 7977871400 | 25700 | 25750 | 25750 | 25700 | 351 |
| 355 | 20240219 | 125900 | 7968850650 | 25750 | 25750 | 25750 | 25700 | 548 |
| 356 | 20240219 | 125800 | 7954741450 | 25750 | 25750 | 25750 | 25750 | 133 |
| 357 | 20240219 | 125700 | 7951316700 | 25750 | 25750 | 25750 | 25700 | 893 |
| 358 | 20240219 | 125600 | 7928322800 | 25750 | 25750 | 25750 | 25700 | 181 |
| 359 | 20240219 | 125500 | 7923662300 | 25750 | 25750 | 25750 | 25700 | 408 |
| 360 | 20240219 | 125400 | 7913156850 | 25750 | 25750 | 25750 | 25750 | 667 |
| 361 | 20240219 | 125300 | 7895981600 | 25700 | 25750 | 25750 | 25700 | 285 |
| 362 | 20240219 | 125200 | 7888644900 | 25750 | 25750 | 25750 | 25700 | 1078 |
| 363 | 20240219 | 125100 | 7860924800 | 25750 | 25700 | 25750 | 25700 | 81 |
| 364 | 20240219 | 125000 | 7858843050 | 25750 | 25750 | 25750 | 25700 | 99 |
| 365 | 20240219 | 124900 | 7856294600 | 25700 | 25750 | 25750 | 25700 | 375 |
| 366 | 20240219 | 124800 | 7846648400 | 25750 | 25750 | 25750 | 25700 | 301 |
| 367 | 20240219 | 124700 | 7838901300 | 25750 | 25750 | 25750 | 25750 | 13 |
| 368 | 20240219 | 124600 | 7838566550 | 25750 | 25700 | 25750 | 25700 | 196 |
| 369 | 20240219 | 124500 | 7833524450 | 25700 | 25750 | 25750 | 25700 | 196 |
| 370 | 20240219 | 124400 | 7828486000 | 25700 | 25750 | 25750 | 25700 | 1755 |
| 371 | 20240219 | 124300 | 7783295000 | 25750 | 25800 | 25800 | 25750 | 253 |
| 372 | 20240219 | 124200 | 7776780200 | 25750 | 25750 | 25800 | 25750 | 231 |
| 373 | 20240219 | 124100 | 7770829750 | 25800 | 25800 | 25800 | 25800 | 317 |
| 374 | 20240219 | 124000 | 7762651150 | 25850 | 25850 | 25850 | 25850 | 54 |
| 375 | 20240219 | 123900 | 7761255250 | 25850 | 25850 | 25850 | 25800 | 1773 |
| 376 | 20240219 | 123800 | 7715505850 | 25850 | 25800 | 25850 | 25800 | 203 |
| 377 | 20240219 | 123700 | 7710266700 | 25800 | 25800 | 25800 | 25800 | 1101 |
| 378 | 20240219 | 123600 | 7681860900 | 25800 | 25850 | 25850 | 25800 | 755 |
| 379 | 20240219 | 123500 | 7662374500 | 25850 | 25800 | 25850 | 25800 | 961 |
| 380 | 20240219 | 123400 | 7637547650 | 25800 | 25850 | 25850 | 25800 | 367 |
| 381 | 20240219 | 123300 | 7628063350 | 25850 | 25800 | 25850 | 25800 | 161 |
| 382 | 20240219 | 123200 | 7623901550 | 25800 | 25800 | 25850 | 25800 | 1661 |
| 383 | 20240219 | 123100 | 7580989900 | 25850 | 25850 | 25850 | 25850 | 798 |
| 384 | 20240219 | 123000 | 7560361600 | 25850 | 25800 | 25850 | 25800 | 447 |
| 385 | 20240219 | 122900 | 7548808550 | 25850 | 25800 | 25850 | 25800 | 709 |
| 386 | 20240219 | 122800 | 7530504900 | 25850 | 25800 | 25850 | 25800 | 461 |
| 387 | 20240219 | 122700 | 7518588100 | 25850 | 25850 | 25850 | 25800 | 543 |
| 388 | 20240219 | 122600 | 7504569900 | 25850 | 25800 | 25850 | 25800 | 259 |
| 389 | 20240219 | 122500 | 7497876150 | 25800 | 25800 | 25800 | 25800 | 127 |
| 390 | 20240219 | 122400 | 7494599550 | 25800 | 25800 | 25850 | 25800 | 83 |
| 391 | 20240219 | 122300 | 7492458000 | 25800 | 25800 | 25850 | 25800 | 117 |
| 392 | 20240219 | 122200 | 7489439350 | 25800 | 25850 | 25900 | 25800 | 1511 |
| 393 | 20240219 | 122100 | 7450369100 | 25900 | 25850 | 25900 | 25850 | 217 |
| 394 | 20240219 | 122000 | 7444755500 | 25850 | 25800 | 25900 | 25800 | 1784 |
| 395 | 20240219 | 121900 | 7398591900 | 25850 | 25750 | 25850 | 25750 | 5093 |
| 396 | 20240219 | 121800 | 7267049200 | 25750 | 25800 | 25800 | 25750 | 162 |
| 397 | 20240219 | 121700 | 7262872100 | 25750 | 25800 | 25800 | 25750 | 690 |
| 398 | 20240219 | 121600 | 7245075350 | 25800 | 25750 | 25800 | 25750 | 143 |
| 399 | 20240219 | 121500 | 7241386000 | 25750 | 25750 | 25800 | 25750 | 1516 |
| 400 | 20240219 | 121400 | 7202340900 | 25800 | 25800 | 25800 | 25750 | 207 |
| 401 | 20240219 | 121300 | 7197007400 | 25800 | 25800 | 25800 | 25750 | 164 |
| 402 | 20240219 | 121200 | 7192778100 | 25750 | 25750 | 25750 | 25750 | 328 |
| 403 | 20240219 | 121100 | 7184332100 | 25750 | 25750 | 25750 | 25750 | 451 |
| 404 | 20240219 | 121000 | 7172718850 | 25750 | 25800 | 25800 | 25750 | 315 |
| 405 | 20240219 | 120900 | 7164595550 | 25750 | 25750 | 25750 | 25750 | 122 |
| 406 | 20240219 | 120800 | 7161454050 | 25750 | 25750 | 25750 | 25750 | 550 |
| 407 | 20240219 | 120700 | 7147291550 | 25750 | 25750 | 25750 | 25750 | 162 |
| 408 | 20240219 | 120600 | 7143120050 | 25750 | 25750 | 25750 | 25750 | 311 |
| 409 | 20240219 | 120500 | 7135111800 | 25750 | 25750 | 25800 | 25750 | 1755 |
| 410 | 20240219 | 120400 | 7089912500 | 25800 | 25750 | 25800 | 25750 | 114 |
| 411 | 20240219 | 120300 | 7086976950 | 25750 | 25800 | 25800 | 25750 | 1062 |
| 412 | 20240219 | 120200 | 7059613600 | 25800 | 25800 | 25800 | 25750 | 249 |
| 413 | 20240219 | 120100 | 7053189450 | 25800 | 25800 | 25800 | 25750 | 810 |
| 414 | 20240219 | 120000 | 7032300550 | 25800 | 25800 | 25800 | 25800 | 210 |
| 415 | 20240219 | 115900 | 7026882550 | 25800 | 25800 | 25800 | 25750 | 455 |
| 416 | 20240219 | 115800 | 7015155050 | 25800 | 25800 | 25800 | 25800 | 187 |
| 417 | 20240219 | 115700 | 7010330450 | 25800 | 25750 | 25800 | 25750 | 334 |
| 418 | 20240219 | 115600 | 7001713350 | 25800 | 25800 | 25800 | 25800 | 137 |
| 419 | 20240219 | 115500 | 6998178750 | 25800 | 25800 | 25800 | 25750 | 558 |
| 420 | 20240219 | 115400 | 6983792600 | 25800 | 25800 | 25800 | 25750 | 126 |
| 421 | 20240219 | 115300 | 6980542300 | 25750 | 25800 | 25800 | 25750 | 446 |
| 422 | 20240219 | 115200 | 6969046550 | 25800 | 25800 | 25800 | 25750 | 272 |
| 423 | 20240219 | 115100 | 6962030500 | 25800 | 25750 | 25800 | 25750 | 248 |
| 424 | 20240219 | 115000 | 6955632950 | 25800 | 25750 | 25800 | 25750 | 179 |
| 425 | 20240219 | 114900 | 6951016250 | 25750 | 25800 | 25800 | 25750 | 337 |
| 426 | 20240219 | 114800 | 6942330350 | 25800 | 25800 | 25800 | 25800 | 557 |
| 427 | 20240219 | 114700 | 6927959750 | 25800 | 25800 | 25800 | 25800 | 890 |
| 428 | 20240219 | 114600 | 6904997750 | 25800 | 25700 | 25800 | 25700 | 1229 |
| 429 | 20240219 | 114500 | 6873335300 | 25750 | 25750 | 25750 | 25700 | 126 |
| 430 | 20240219 | 114400 | 6870090850 | 25750 | 25750 | 25750 | 25700 | 581 |
| 431 | 20240219 | 114300 | 6855142650 | 25750 | 25750 | 25750 | 25750 | 390 |
| 432 | 20240219 | 114200 | 6845100150 | 25750 | 25700 | 25750 | 25700 | 162 |
| 433 | 20240219 | 114100 | 6840929000 | 25750 | 25750 | 25750 | 25700 | 212 |
| 434 | 20240219 | 114000 | 6835470100 | 25750 | 25750 | 25750 | 25750 | 370 |
| 435 | 20240219 | 113900 | 6825942600 | 25750 | 25750 | 25750 | 25700 | 418 |
| 436 | 20240219 | 113800 | 6815179150 | 25750 | 25700 | 25750 | 25650 | 1935 |
| 437 | 20240219 | 113700 | 6765450550 | 25700 | 25700 | 25700 | 25650 | 424 |
| 438 | 20240219 | 113600 | 6754563500 | 25700 | 25700 | 25700 | 25650 | 393 |
| 439 | 20240219 | 113500 | 6744465300 | 25700 | 25650 | 25700 | 25650 | 128 |
| 440 | 20240219 | 113400 | 6741177700 | 25650 | 25650 | 25700 | 25650 | 168 |
| 441 | 20240219 | 113300 | 6736868450 | 25650 | 25650 | 25700 | 25650 | 259 |
| 442 | 20240219 | 113200 | 6730222650 | 25650 | 25650 | 25650 | 25650 | 285 |
| 443 | 20240219 | 113100 | 6722912400 | 25700 | 25650 | 25700 | 25650 | 96 |
| 444 | 20240219 | 113000 | 6720449800 | 25650 | 25700 | 25700 | 25650 | 93 |
| 445 | 20240219 | 112900 | 6718062750 | 25700 | 25700 | 25700 | 25650 | 743 |
| 446 | 20240219 | 112800 | 6698999800 | 25650 | 25700 | 25700 | 25650 | 366 |
| 447 | 20240219 | 112700 | 6689605450 | 25700 | 25650 | 25700 | 25650 | 272 |
| 448 | 20240219 | 112600 | 6682617900 | 25700 | 25700 | 25700 | 25650 | 506 |
| 449 | 20240219 | 112500 | 6669625150 | 25700 | 25700 | 25700 | 25700 | 469 |
| 450 | 20240219 | 112400 | 6657571850 | 25700 | 25650 | 25700 | 25650 | 342 |
| 451 | 20240219 | 112300 | 6648782500 | 25700 | 25600 | 25700 | 25600 | 703 |
| 452 | 20240219 | 112200 | 6630749750 | 25600 | 25600 | 25600 | 25600 | 56 |
| 453 | 20240219 | 112100 | 6629316150 | 25650 | 25600 | 25650 | 25600 | 549 |
| 454 | 20240219 | 112000 | 6615253850 | 25600 | 25600 | 25600 | 25600 | 248 |
| 455 | 20240219 | 111900 | 6608905050 | 25650 | 25650 | 25650 | 25650 | 115 |
| 456 | 20240219 | 111800 | 6605955300 | 25650 | 25650 | 25650 | 25650 | 175 |
| 457 | 20240219 | 111700 | 6601466550 | 25650 | 25650 | 25650 | 25650 | 291 |
| 458 | 20240219 | 111600 | 6594002400 | 25650 | 25650 | 25700 | 25650 | 754 |
| 459 | 20240219 | 111500 | 6574662050 | 25650 | 25650 | 25650 | 25650 | 114 |
| 460 | 20240219 | 111400 | 6571737950 | 25650 | 25650 | 25650 | 25650 | 643 |
| 461 | 20240219 | 111300 | 6555245000 | 25650 | 25650 | 25700 | 25650 | 528 |
| 462 | 20240219 | 111200 | 6541701550 | 25700 | 25650 | 25700 | 25650 | 557 |
| 463 | 20240219 | 111100 | 6527390100 | 25650 | 25700 | 25700 | 25650 | 2102 |
| 464 | 20240219 | 111000 | 6473458300 | 25650 | 25700 | 25700 | 25650 | 203 |
| 465 | 20240219 | 110900 | 6468246450 | 25700 | 25700 | 25700 | 25650 | 184 |
| 466 | 20240219 | 110800 | 6463518750 | 25700 | 25700 | 25700 | 25650 | 250 |
| 467 | 20240219 | 110700 | 6457098000 | 25700 | 25650 | 25700 | 25650 | 174 |
| 468 | 20240219 | 110600 | 6452628500 | 25700 | 25650 | 25700 | 25650 | 295 |
| 469 | 20240219 | 110500 | 6445051250 | 25650 | 25650 | 25700 | 25650 | 304 |
| 470 | 20240219 | 110400 | 6437251800 | 25700 | 25700 | 25700 | 25600 | 503 |
| 471 | 20240219 | 110300 | 6424374700 | 25700 | 25700 | 25700 | 25600 | 433 |
| 472 | 20240219 | 110200 | 6413262900 | 25700 | 25700 | 25700 | 25600 | 356 |
| 473 | 20240219 | 110100 | 6404118700 | 25650 | 25650 | 25650 | 25600 | 133 |
| 474 | 20240219 | 110000 | 6400707400 | 25650 | 25600 | 25650 | 25600 | 155 |
| 475 | 20240219 | 105900 | 6396731850 | 25600 | 25600 | 25650 | 25600 | 182 |
| 476 | 20240219 | 105800 | 6392072550 | 25600 | 25650 | 25650 | 25600 | 65 |
| 477 | 20240219 | 105700 | 6390407050 | 25650 | 25650 | 25650 | 25650 | 222 |
| 478 | 20240219 | 105600 | 6384712750 | 25600 | 25600 | 25650 | 25600 | 285 |
| 479 | 20240219 | 105500 | 6377411800 | 25600 | 25600 | 25600 | 25600 | 1084 |
| 480 | 20240219 | 105400 | 6349661400 | 25650 | 25600 | 25650 | 25600 | 136 |
| 481 | 20240219 | 105300 | 6346177750 | 25600 | 25650 | 25650 | 25600 | 2288 |
| 482 | 20240219 | 105200 | 6287547850 | 25650 | 25700 | 25700 | 25650 | 184 |
| 483 | 20240219 | 105100 | 6282827100 | 25700 | 25750 | 25750 | 25700 | 2006 |
| 484 | 20240219 | 105000 | 6231269000 | 25700 | 25750 | 25800 | 25700 | 1284 |
| 485 | 20240219 | 104900 | 6198256600 | 25800 | 25750 | 25800 | 25750 | 632 |
| 486 | 20240219 | 104800 | 6181957200 | 25750 | 25750 | 25750 | 25750 | 646 |
| 487 | 20240219 | 104700 | 6165322700 | 25750 | 25750 | 25750 | 25700 | 377 |
| 488 | 20240219 | 104600 | 6155615900 | 25750 | 25750 | 25750 | 25700 | 639 |
| 489 | 20240219 | 104500 | 6139172950 | 25750 | 25700 | 25750 | 25700 | 462 |
| 490 | 20240219 | 104400 | 6127277000 | 25750 | 25700 | 25750 | 25700 | 721 |
| 491 | 20240219 | 104300 | 6108718250 | 25750 | 25700 | 25750 | 25650 | 799 |
| 492 | 20240219 | 104200 | 6088178200 | 25700 | 25700 | 25700 | 25650 | 766 |
| 493 | 20240219 | 104100 | 6068503150 | 25700 | 25650 | 25700 | 25650 | 215 |
| 494 | 20240219 | 104000 | 6062978500 | 25700 | 25700 | 25700 | 25650 | 1294 |
| 495 | 20240219 | 103900 | 6029731750 | 25700 | 25700 | 25700 | 25650 | 520 |
| 496 | 20240219 | 103800 | 6016382700 | 25700 | 25600 | 25700 | 25600 | 353 |
| 497 | 20240219 | 103700 | 6007326850 | 25600 | 25650 | 25650 | 25600 | 803 |
| 498 | 20240219 | 103600 | 5986732650 | 25650 | 25650 | 25650 | 25650 | 482 |
| 499 | 20240219 | 103500 | 5974369350 | 25650 | 25600 | 25650 | 25600 | 510 |
| 500 | 20240219 | 103400 | 5961311050 | 25600 | 25600 | 25600 | 25600 | 1055 |
| 501 | 20240219 | 103300 | 5934303050 | 25600 | 25650 | 25650 | 25600 | 468 |
| 502 | 20240219 | 103200 | 5922307350 | 25650 | 25650 | 25650 | 25600 | 397 |
| 503 | 20240219 | 103100 | 5912140100 | 25650 | 25650 | 25650 | 25600 | 545 |
| 504 | 20240219 | 103000 | 5898161250 | 25650 | 25650 | 25650 | 25600 | 519 |
| 505 | 20240219 | 102900 | 5884850300 | 25700 | 25700 | 25700 | 25650 | 3737 |
| 506 | 20240219 | 102800 | 5788962000 | 25700 | 25700 | 25700 | 25700 | 1541 |
| 507 | 20240219 | 102700 | 5749358300 | 25700 | 25700 | 25750 | 25700 | 1676 |
| 508 | 20240219 | 102600 | 5706284300 | 25700 | 25750 | 25750 | 25700 | 45 |
| 509 | 20240219 | 102500 | 5705125800 | 25750 | 25750 | 25750 | 25700 | 807 |
| 510 | 20240219 | 102400 | 5684348450 | 25750 | 25700 | 25750 | 25700 | 352 |
| 511 | 20240219 | 102300 | 5675300700 | 25700 | 25700 | 25750 | 25650 | 440 |
| 512 | 20240219 | 102200 | 5663988550 | 25700 | 25700 | 25700 | 25700 | 1393 |
| 513 | 20240219 | 102100 | 5628188450 | 25700 | 25750 | 25750 | 25700 | 1432 |
| 514 | 20240219 | 102000 | 5591328000 | 25750 | 25750 | 25800 | 25750 | 1740 |
| 515 | 20240219 | 101900 | 5546522950 | 25800 | 25800 | 25800 | 25750 | 90 |
| 516 | 20240219 | 101800 | 5544201000 | 25750 | 25800 | 25800 | 25750 | 160 |
| 517 | 20240219 | 101700 | 5540073150 | 25800 | 25800 | 25850 | 25750 | 3653 |
| 518 | 20240219 | 101600 | 5445821700 | 25850 | 25850 | 25850 | 25800 | 1230 |
| 519 | 20240219 | 101500 | 5414036700 | 25850 | 25850 | 25850 | 25800 | 881 |
| 520 | 20240219 | 101400 | 5391288100 | 25800 | 25850 | 25850 | 25800 | 813 |
| 521 | 20240219 | 101300 | 5370288400 | 25850 | 25850 | 25850 | 25800 | 891 |
| 522 | 20240219 | 101200 | 5347264350 | 25850 | 25800 | 25850 | 25750 | 2067 |
| 523 | 20240219 | 101100 | 5293922950 | 25800 | 25750 | 25800 | 25750 | 532 |
| 524 | 20240219 | 101000 | 5280200900 | 25750 | 25700 | 25800 | 25700 | 579 |
| 525 | 20240219 | 100900 | 5265288700 | 25750 | 25750 | 25750 | 25700 | 148 |
| 526 | 20240219 | 100800 | 5261479050 | 25750 | 25750 | 25800 | 25700 | 125 |
| 527 | 20240219 | 100700 | 5258259650 | 25800 | 25700 | 25800 | 25700 | 905 |
| 528 | 20240219 | 100600 | 5234963750 | 25700 | 25750 | 25750 | 25700 | 339 |
| 529 | 20240219 | 100500 | 5226250250 | 25750 | 25750 | 25750 | 25700 | 2791 |
| 530 | 20240219 | 100400 | 5154387650 | 25800 | 25800 | 25800 | 25750 | 211 |
| 531 | 20240219 | 100300 | 5148944700 | 25800 | 25800 | 25800 | 25750 | 1237 |
| 532 | 20240219 | 100200 | 5117073300 | 25800 | 25750 | 25800 | 25750 | 1157 |
| 533 | 20240219 | 100100 | 5087227700 | 25750 | 25750 | 25750 | 25700 | 1618 |
| 534 | 20240219 | 100000 | 5045567900 | 25750 | 25650 | 25750 | 25650 | 1068 |
| 535 | 20240219 | 095900 | 5018119600 | 25650 | 25650 | 25700 | 25650 | 557 |
| 536 | 20240219 | 095800 | 5003823000 | 25700 | 25700 | 25750 | 25700 | 1732 |
| 537 | 20240219 | 095700 | 4959308750 | 25750 | 25750 | 25750 | 25700 | 585 |
| 538 | 20240219 | 095600 | 4944263250 | 25700 | 25750 | 25750 | 25650 | 1980 |
| 539 | 20240219 | 095500 | 4893376300 | 25700 | 25700 | 25750 | 25700 | 972 |
| 540 | 20240219 | 095400 | 4868376400 | 25700 | 25700 | 25700 | 25700 | 252 |
| 541 | 20240219 | 095300 | 4861900000 | 25750 | 25700 | 25750 | 25700 | 738 |
| 542 | 20240219 | 095200 | 4842911250 | 25700 | 25700 | 25750 | 25650 | 2845 |
| 543 | 20240219 | 095100 | 4769790150 | 25700 | 25750 | 25750 | 25700 | 499 |
| 544 | 20240219 | 095000 | 4756963700 | 25750 | 25750 | 25750 | 25650 | 972 |
| 545 | 20240219 | 094900 | 4731973650 | 25750 | 25700 | 25750 | 25700 | 1339 |
| 546 | 20240219 | 094800 | 4697557450 | 25700 | 25750 | 25750 | 25700 | 2812 |
| 547 | 20240219 | 094700 | 4625151400 | 25750 | 25800 | 25850 | 25750 | 1160 |
| 548 | 20240219 | 094600 | 4595223950 | 25850 | 25800 | 25850 | 25750 | 1070 |
| 549 | 20240219 | 094500 | 4567607450 | 25800 | 25800 | 25800 | 25800 | 1593 |
| 550 | 20240219 | 094400 | 4526508050 | 25800 | 25700 | 25800 | 25700 | 2591 |
| 551 | 20240219 | 094300 | 4459707550 | 25700 | 25650 | 25800 | 25600 | 4316 |
| 552 | 20240219 | 094200 | 4348870350 | 25650 | 25700 | 25700 | 25600 | 2063 |
| 553 | 20240219 | 094100 | 4295954050 | 25700 | 25750 | 25750 | 25650 | 1169 |
| 554 | 20240219 | 094000 | 4265928050 | 25750 | 25750 | 25750 | 25650 | 3817 |
| 555 | 20240219 | 093900 | 4167787800 | 25700 | 25750 | 25750 | 25700 | 766 |
| 556 | 20240219 | 093800 | 4148080150 | 25750 | 25750 | 25750 | 25700 | 801 |
| 557 | 20240219 | 093700 | 4127478200 | 25750 | 25750 | 25800 | 25750 | 1588 |
| 558 | 20240219 | 093600 | 4086587050 | 25750 | 25750 | 25800 | 25750 | 1914 |
| 559 | 20240219 | 093500 | 4037298950 | 25800 | 25800 | 25800 | 25750 | 647 |
| 560 | 20240219 | 093400 | 4020636500 | 25800 | 25800 | 25800 | 25750 | 1584 |
| 561 | 20240219 | 093300 | 3979780900 | 25800 | 25800 | 25850 | 25800 | 1323 |
| 562 | 20240219 | 093200 | 3945644600 | 25800 | 25800 | 25800 | 25750 | 1112 |
| 563 | 20240219 | 093100 | 3916984550 | 25800 | 25850 | 25850 | 25800 | 1959 |
| 564 | 20240219 | 093000 | 3866422850 | 25850 | 25900 | 25900 | 25800 | 992 |
| 565 | 20240219 | 092900 | 3840779050 | 25900 | 25950 | 26000 | 25900 | 5487 |
| 566 | 20240219 | 092800 | 3698585100 | 25950 | 26000 | 26000 | 25900 | 1720 |
| 567 | 20240219 | 092700 | 3653952650 | 26000 | 25950 | 26000 | 25950 | 2430 |
| 568 | 20240219 | 092600 | 3590806700 | 25950 | 26000 | 26000 | 25950 | 2619 |
| 569 | 20240219 | 092500 | 3522839600 | 26000 | 25950 | 26050 | 25950 | 2549 |
| 570 | 20240219 | 092400 | 3456576000 | 26000 | 26000 | 26000 | 25950 | 2318 |
| 571 | 20240219 | 092300 | 3396333400 | 25950 | 25950 | 26000 | 25950 | 1672 |
| 572 | 20240219 | 092200 | 3352902600 | 25950 | 25800 | 25950 | 25800 | 5859 |
| 573 | 20240219 | 092100 | 3201348650 | 25800 | 25800 | 25800 | 25750 | 623 |
| 574 | 20240219 | 092000 | 3185298600 | 25750 | 25800 | 25800 | 25750 | 1225 |
| 575 | 20240219 | 091900 | 3153731650 | 25800 | 25800 | 25850 | 25750 | 2127 |
| 576 | 20240219 | 091800 | 3098900150 | 25750 | 25850 | 25900 | 25750 | 6967 |
| 577 | 20240219 | 091700 | 2918887450 | 25900 | 25950 | 25950 | 25900 | 1357 |
| 578 | 20240219 | 091600 | 2883740550 | 25950 | 25900 | 25950 | 25850 | 2431 |
| 579 | 20240219 | 091500 | 2820825000 | 25850 | 26050 | 26100 | 25850 | 8836 |
| 580 | 20240219 | 091400 | 2591360750 | 26100 | 26150 | 26200 | 26050 | 9062 |
| 581 | 20240219 | 091300 | 2354443550 | 26150 | 26000 | 26150 | 25950 | 19640 |
| 582 | 20240219 | 091200 | 1842725050 | 25950 | 25950 | 26000 | 25900 | 5563 |
| 583 | 20240219 | 091100 | 1698272800 | 25900 | 25800 | 25900 | 25800 | 4797 |
| 584 | 20240219 | 091000 | 1574154650 | 25800 | 25650 | 25850 | 25650 | 7933 |
| 585 | 20240219 | 090900 | 1369810750 | 25650 | 25650 | 25700 | 25650 | 4590 |
| 586 | 20240219 | 090800 | 1252065100 | 25650 | 25650 | 25700 | 25650 | 905 |
| 587 | 20240219 | 090700 | 1228817550 | 25650 | 25750 | 25750 | 25650 | 3698 |
| 588 | 20240219 | 090600 | 1133803400 | 25700 | 25700 | 25750 | 25650 | 6678 |
| 589 | 20240219 | 090500 | 962201200 | 25700 | 25650 | 25700 | 25600 | 4435 |
| 590 | 20240219 | 090400 | 848413150 | 25650 | 25650 | 25700 | 25650 | 2953 |
| 591 | 20240219 | 090300 | 772614000 | 25650 | 25600 | 25700 | 25550 | 1982 |
| 592 | 20240219 | 090200 | 721800300 | 25600 | 25700 | 25700 | 25550 | 1634 |
| 593 | 20240219 | 090100 | 679890100 | 25700 | 25350 | 25750 | 25300 | 20330 |
| 594 | 20240219 | 090000 | 161696450 | 25300 | 25350 | 25350 | 25200 | 6166 |