33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 25351 |
| 3 | 20240219 | 190900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20240219 | 190800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20240219 | 190700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20240219 | 190600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20240219 | 190500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20240219 | 190400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20240219 | 190300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20240219 | 190200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20240219 | 190100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20240219 | 190000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20240219 | 185900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20240219 | 185800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20240219 | 185700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20240219 | 185600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20240219 | 185500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20240219 | 185400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20240219 | 185300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20240219 | 185200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20240219 | 185100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20240219 | 185000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20240219 | 184900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20240219 | 184800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20240219 | 184700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20240219 | 184600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20240219 | 184500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20240219 | 184400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20240219 | 184300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20240219 | 184200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20240219 | 184100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20240219 | 184000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 25351 |
| 33 | 20240219 | 183900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20240219 | 183800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20240219 | 183700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20240219 | 183600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20240219 | 183500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20240219 | 183400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20240219 | 183300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20240219 | 183200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20240219 | 183100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20240219 | 183000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20240219 | 182900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20240219 | 182800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20240219 | 182700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20240219 | 182600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20240219 | 182500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20240219 | 182400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20240219 | 182300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20240219 | 182200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20240219 | 182100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20240219 | 182000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20240219 | 181900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20240219 | 181800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20240219 | 181700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20240219 | 181600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20240219 | 181500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20240219 | 181400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20240219 | 181300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20240219 | 181200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20240219 | 181100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20240219 | 181000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 25351 |
| 63 | 20240219 | 180900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20240219 | 180800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20240219 | 180700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20240219 | 180600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20240219 | 180500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20240219 | 180400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20240219 | 180300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20240219 | 180200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20240219 | 180100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20240219 | 180000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20240219 | 175900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20240219 | 175800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20240219 | 175700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20240219 | 175600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20240219 | 175500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20240219 | 175400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20240219 | 175300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20240219 | 175200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20240219 | 175100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20240219 | 175000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20240219 | 174900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20240219 | 174800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20240219 | 174700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20240219 | 174600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20240219 | 174500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20240219 | 174400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20240219 | 174300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20240219 | 174200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20240219 | 174100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20240219 | 174000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 25351 |
| 93 | 20240219 | 173900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20240219 | 173800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20240219 | 173700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20240219 | 173600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20240219 | 173500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20240219 | 173400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20240219 | 173300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20240219 | 173200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20240219 | 173100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20240219 | 173000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20240219 | 172900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20240219 | 172800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20240219 | 172700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20240219 | 172600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20240219 | 172500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20240219 | 172400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20240219 | 172300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20240219 | 172200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20240219 | 172100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20240219 | 172000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20240219 | 171900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20240219 | 171800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20240219 | 171700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20240219 | 171600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20240219 | 171500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20240219 | 171400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20240219 | 171300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20240219 | 171200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20240219 | 171100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20240219 | 171000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 25351 |
| 123 | 20240219 | 170900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20240219 | 170800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20240219 | 170700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20240219 | 170600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20240219 | 170500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20240219 | 170400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20240219 | 170300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20240219 | 170200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20240219 | 170100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20240219 | 170000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20240219 | 165900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20240219 | 165800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20240219 | 165700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20240219 | 165600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20240219 | 165500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20240219 | 165400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20240219 | 165300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20240219 | 165200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20240219 | 165100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20240219 | 165000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20240219 | 164900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20240219 | 164800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20240219 | 164700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20240219 | 164600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20240219 | 164500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20240219 | 164400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20240219 | 164300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20240219 | 164200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20240219 | 164100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20240219 | 164000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 25351 |
| 153 | 20240219 | 163900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20240219 | 163800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20240219 | 163700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20240219 | 163600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20240219 | 163500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20240219 | 163400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20240219 | 163300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20240219 | 163200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20240219 | 163100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20240219 | 163000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20240219 | 162900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20240219 | 162800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20240219 | 162700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20240219 | 162600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20240219 | 162500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20240219 | 162400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20240219 | 162300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20240219 | 162200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20240219 | 162100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20240219 | 162000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20240219 | 161900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20240219 | 161800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20240219 | 161700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20240219 | 161600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20240219 | 161500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20240219 | 161400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20240219 | 161300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20240219 | 161200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20240219 | 161100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20240219 | 161000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 25351 |
| 183 | 20240219 | 160900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20240219 | 160800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20240219 | 160700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20240219 | 160600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20240219 | 160500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20240219 | 160400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20240219 | 160300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20240219 | 160200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20240219 | 160100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20240219 | 160000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20240219 | 155900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20240219 | 155800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20240219 | 155700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20240219 | 155600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20240219 | 155500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20240219 | 155400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20240219 | 155300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20240219 | 155200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20240219 | 155100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20240219 | 155000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20240219 | 154900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20240219 | 154800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20240219 | 154700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20240219 | 154600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20240219 | 154500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20240219 | 154400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20240219 | 154300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20240219 | 154200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20240219 | 154100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20240219 | 154000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 25351 |
| 213 | 20240219 | 153900 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20240219 | 153800 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20240219 | 153700 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20240219 | 153600 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20240219 | 153500 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20240219 | 153400 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20240219 | 153300 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20240219 | 153200 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20240219 | 153100 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20240219 | 153000 | 14297471200 | 24250 | 24250 | 24250 | 24250 | 25351 |
| 223 | 20240219 | 152900 | 13682709450 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20240219 | 152800 | 13682709450 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20240219 | 152700 | 13682709450 | 24250 | 24250 | 24250 | 24250 | 0 |
| 226 | 20240219 | 152600 | 13682709450 | 24250 | 24250 | 24250 | 24250 | 0 |
| 227 | 20240219 | 152500 | 13682709450 | 24250 | 24250 | 24250 | 24250 | 0 |
| 228 | 20240219 | 152400 | 13682709450 | 24250 | 24250 | 24250 | 24250 | 0 |
| 229 | 20240219 | 152300 | 13682709450 | 24250 | 24250 | 24250 | 24250 | 0 |
| 230 | 20240219 | 152200 | 13682709450 | 24250 | 24250 | 24250 | 24250 | 0 |
| 231 | 20240219 | 152100 | 13682709450 | 24250 | 24250 | 24250 | 24250 | 0 |
| 232 | 20240219 | 152000 | 13682709450 | 24250 | 24250 | 24250 | 24250 | 0 |
| 233 | 20240219 | 151900 | 13682709450 | 24250 | 24200 | 24250 | 24200 | 1747 |
| 234 | 20240219 | 151800 | 13640357550 | 24250 | 24200 | 24250 | 24200 | 233 |
| 235 | 20240219 | 151700 | 13634713650 | 24200 | 24200 | 24250 | 24200 | 3164 |
| 236 | 20240219 | 151600 | 13558144200 | 24250 | 24200 | 24250 | 24200 | 10919 |
| 237 | 20240219 | 151500 | 13293903900 | 24200 | 24200 | 24250 | 24200 | 504 |
| 238 | 20240219 | 151400 | 13281706000 | 24200 | 24200 | 24250 | 24200 | 494 |
| 239 | 20240219 | 151300 | 13269740500 | 24200 | 24200 | 24250 | 24200 | 229 |
| 240 | 20240219 | 151200 | 13264198250 | 24200 | 24250 | 24250 | 24200 | 852 |
| 241 | 20240219 | 151100 | 13243578950 | 24200 | 24250 | 24250 | 24200 | 339 |
| 242 | 20240219 | 151000 | 13235364450 | 24200 | 24200 | 24250 | 24200 | 143 |
| 243 | 20240219 | 150900 | 13231900950 | 24250 | 24200 | 24250 | 24200 | 147 |
| 244 | 20240219 | 150800 | 13228339200 | 24200 | 24200 | 24250 | 24200 | 1161 |
| 245 | 20240219 | 150700 | 13200237350 | 24200 | 24200 | 24250 | 24200 | 109 |
| 246 | 20240219 | 150600 | 13197599100 | 24200 | 24250 | 24300 | 24200 | 1678 |
| 247 | 20240219 | 150500 | 13156907300 | 24250 | 24250 | 24300 | 24250 | 123 |
| 248 | 20240219 | 150400 | 13153922650 | 24250 | 24250 | 24300 | 24250 | 879 |
| 249 | 20240219 | 150300 | 13132585000 | 24250 | 24250 | 24300 | 24200 | 3292 |
| 250 | 20240219 | 150200 | 13052850000 | 24250 | 24250 | 24300 | 24200 | 927 |
| 251 | 20240219 | 150100 | 13030368950 | 24250 | 24250 | 24300 | 24200 | 1315 |
| 252 | 20240219 | 150000 | 12998480950 | 24250 | 24250 | 24300 | 24250 | 2431 |
| 253 | 20240219 | 145900 | 12939528950 | 24300 | 24250 | 24300 | 24250 | 693 |
| 254 | 20240219 | 145800 | 12922712600 | 24250 | 24250 | 24300 | 24250 | 444 |
| 255 | 20240219 | 145700 | 12911943950 | 24250 | 24250 | 24300 | 24250 | 571 |
| 256 | 20240219 | 145600 | 12898083500 | 24250 | 24250 | 24300 | 24250 | 704 |
| 257 | 20240219 | 145500 | 12881011300 | 24250 | 24250 | 24300 | 24250 | 1025 |
| 258 | 20240219 | 145400 | 12856154650 | 24250 | 24300 | 24300 | 24250 | 241 |
| 259 | 20240219 | 145300 | 12850302000 | 24250 | 24300 | 24300 | 24250 | 1417 |
| 260 | 20240219 | 145200 | 12815939050 | 24250 | 24300 | 24300 | 24250 | 549 |
| 261 | 20240219 | 145100 | 12802625350 | 24250 | 24300 | 24300 | 24250 | 387 |
| 262 | 20240219 | 145000 | 12793227150 | 24250 | 24250 | 24300 | 24250 | 254 |
| 263 | 20240219 | 144900 | 12787067400 | 24300 | 24250 | 24300 | 24250 | 162 |
| 264 | 20240219 | 144800 | 12783137750 | 24300 | 24300 | 24300 | 24250 | 811 |
| 265 | 20240219 | 144700 | 12763459800 | 24250 | 24250 | 24300 | 24250 | 1265 |
| 266 | 20240219 | 144600 | 12732783100 | 24250 | 24300 | 24300 | 24250 | 952 |
| 267 | 20240219 | 144500 | 12709685150 | 24250 | 24250 | 24300 | 24250 | 119 |
| 268 | 20240219 | 144400 | 12706796900 | 24250 | 24250 | 24300 | 24250 | 3398 |
| 269 | 20240219 | 144300 | 12624395200 | 24300 | 24300 | 24350 | 24250 | 4915 |
| 270 | 20240219 | 144200 | 12504962200 | 24300 | 24300 | 24350 | 24300 | 484 |
| 271 | 20240219 | 144100 | 12493199950 | 24300 | 24300 | 24300 | 24300 | 237 |
| 272 | 20240219 | 144000 | 12487440850 | 24300 | 24350 | 24350 | 24300 | 762 |
| 273 | 20240219 | 143900 | 12468909350 | 24300 | 24300 | 24300 | 24300 | 85 |
| 274 | 20240219 | 143800 | 12466843850 | 24350 | 24300 | 24350 | 24300 | 252 |
| 275 | 20240219 | 143700 | 12460719200 | 24300 | 24300 | 24350 | 24300 | 316 |
| 276 | 20240219 | 143600 | 12453027550 | 24300 | 24250 | 24350 | 24250 | 3384 |
| 277 | 20240219 | 143500 | 12370804550 | 24250 | 24250 | 24350 | 24250 | 341 |
| 278 | 20240219 | 143400 | 12362520650 | 24300 | 24250 | 24300 | 24250 | 5656 |
| 279 | 20240219 | 143300 | 12225092600 | 24250 | 24250 | 24250 | 24250 | 623 |
| 280 | 20240219 | 143200 | 12209984850 | 24300 | 24250 | 24300 | 24250 | 818 |
| 281 | 20240219 | 143100 | 12190139850 | 24250 | 24250 | 24300 | 24250 | 242 |
| 282 | 20240219 | 143000 | 12184271150 | 24250 | 24250 | 24300 | 24250 | 82 |
| 283 | 20240219 | 142900 | 12182282150 | 24250 | 24300 | 24300 | 24250 | 684 |
| 284 | 20240219 | 142800 | 12165664300 | 24300 | 24300 | 24350 | 24300 | 694 |
| 285 | 20240219 | 142700 | 12148799700 | 24300 | 24300 | 24350 | 24250 | 126 |
| 286 | 20240219 | 142600 | 12145737850 | 24250 | 24250 | 24350 | 24250 | 740 |
| 287 | 20240219 | 142500 | 12127757100 | 24250 | 24350 | 24350 | 24250 | 1588 |
| 288 | 20240219 | 142400 | 12089180800 | 24300 | 24300 | 24300 | 24300 | 1061 |
| 289 | 20240219 | 142300 | 12063398500 | 24300 | 24300 | 24350 | 24300 | 859 |
| 290 | 20240219 | 142200 | 12042511600 | 24300 | 24350 | 24350 | 24300 | 1208 |
| 291 | 20240219 | 142100 | 12013145900 | 24300 | 24300 | 24300 | 24300 | 261 |
| 292 | 20240219 | 142000 | 12006803600 | 24300 | 24300 | 24300 | 24250 | 555 |
| 293 | 20240219 | 141900 | 11993338900 | 24250 | 24300 | 24300 | 24250 | 173 |
| 294 | 20240219 | 141800 | 11989135250 | 24250 | 24250 | 24300 | 24250 | 641 |
| 295 | 20240219 | 141700 | 11973560050 | 24250 | 24300 | 24300 | 24250 | 1163 |
| 296 | 20240219 | 141600 | 11945300250 | 24300 | 24300 | 24350 | 24300 | 758 |
| 297 | 20240219 | 141500 | 11926880800 | 24300 | 24300 | 24300 | 24250 | 1243 |
| 298 | 20240219 | 141400 | 11896676800 | 24250 | 24250 | 24300 | 24250 | 102 |
| 299 | 20240219 | 141300 | 11894200800 | 24300 | 24250 | 24300 | 24250 | 943 |
| 300 | 20240219 | 141200 | 11871290300 | 24250 | 24250 | 24300 | 24250 | 954 |
| 301 | 20240219 | 141100 | 11848129900 | 24250 | 24250 | 24300 | 24250 | 254 |
| 302 | 20240219 | 141000 | 11841969900 | 24250 | 24250 | 24300 | 24250 | 2901 |
| 303 | 20240219 | 140900 | 11771478700 | 24250 | 24250 | 24300 | 24250 | 1120 |
| 304 | 20240219 | 140800 | 11744268350 | 24250 | 24250 | 24300 | 24250 | 598 |
| 305 | 20240219 | 140700 | 11729766800 | 24250 | 24250 | 24300 | 24200 | 3200 |
| 306 | 20240219 | 140600 | 11652134950 | 24200 | 24200 | 24200 | 24200 | 355 |
| 307 | 20240219 | 140500 | 11643543950 | 24200 | 24250 | 24250 | 24200 | 76 |
| 308 | 20240219 | 140400 | 11641702950 | 24200 | 24200 | 24250 | 24200 | 989 |
| 309 | 20240219 | 140300 | 11617760500 | 24200 | 24200 | 24250 | 24200 | 360 |
| 310 | 20240219 | 140200 | 11609048400 | 24200 | 24200 | 24250 | 24200 | 76 |
| 311 | 20240219 | 140100 | 11607209150 | 24250 | 24200 | 24250 | 24200 | 593 |
| 312 | 20240219 | 140000 | 11592833500 | 24200 | 24200 | 24250 | 24200 | 191 |
| 313 | 20240219 | 135900 | 11588205750 | 24200 | 24200 | 24250 | 24200 | 919 |
| 314 | 20240219 | 135800 | 11565942200 | 24250 | 24200 | 24250 | 24200 | 1063 |
| 315 | 20240219 | 135700 | 11540188000 | 24200 | 24200 | 24250 | 24200 | 101 |
| 316 | 20240219 | 135600 | 11537743600 | 24200 | 24200 | 24250 | 24200 | 441 |
| 317 | 20240219 | 135500 | 11527064100 | 24250 | 24200 | 24250 | 24200 | 1072 |
| 318 | 20240219 | 135400 | 11501103100 | 24200 | 24200 | 24250 | 24200 | 334 |
| 319 | 20240219 | 135300 | 11493019950 | 24200 | 24250 | 24250 | 24200 | 479 |
| 320 | 20240219 | 135200 | 11481408150 | 24200 | 24200 | 24250 | 24200 | 1183 |
| 321 | 20240219 | 135100 | 11452731700 | 24200 | 24200 | 24250 | 24200 | 849 |
| 322 | 20240219 | 135000 | 11432185850 | 24200 | 24250 | 24250 | 24200 | 325 |
| 323 | 20240219 | 134900 | 11424308800 | 24200 | 24200 | 24200 | 24200 | 1014 |
| 324 | 20240219 | 134800 | 11399770000 | 24250 | 24250 | 24250 | 24200 | 655 |
| 325 | 20240219 | 134700 | 11383914250 | 24200 | 24200 | 24250 | 24200 | 1014 |
| 326 | 20240219 | 134600 | 11359353600 | 24200 | 24200 | 24200 | 24200 | 379 |
| 327 | 20240219 | 134500 | 11350181800 | 24200 | 24200 | 24250 | 24200 | 35 |
| 328 | 20240219 | 134400 | 11349334200 | 24200 | 24200 | 24250 | 24200 | 1086 |
| 329 | 20240219 | 134300 | 11323041650 | 24200 | 24250 | 24250 | 24200 | 377 |
| 330 | 20240219 | 134200 | 11313901700 | 24250 | 24300 | 24300 | 24250 | 356 |
| 331 | 20240219 | 134100 | 11305258200 | 24250 | 24250 | 24250 | 24200 | 620 |
| 332 | 20240219 | 134000 | 11290225650 | 24250 | 24200 | 24250 | 24200 | 3650 |
| 333 | 20240219 | 133900 | 11201865700 | 24200 | 24300 | 24300 | 24200 | 2865 |
| 334 | 20240219 | 133800 | 11132517200 | 24200 | 24200 | 24200 | 24150 | 2553 |
| 335 | 20240219 | 133700 | 11070736900 | 24200 | 24200 | 24300 | 24200 | 708 |
| 336 | 20240219 | 133600 | 11053586950 | 24200 | 24150 | 24200 | 24150 | 757 |
| 337 | 20240219 | 133500 | 11035271400 | 24150 | 24150 | 24200 | 24150 | 433 |
| 338 | 20240219 | 133400 | 11024813700 | 24150 | 24150 | 24200 | 24150 | 538 |
| 339 | 20240219 | 133300 | 11011820950 | 24150 | 24150 | 24200 | 24150 | 295 |
| 340 | 20240219 | 133200 | 11004684200 | 24150 | 24150 | 24150 | 24150 | 133 |
| 341 | 20240219 | 133100 | 11001472250 | 24150 | 24200 | 24200 | 24150 | 736 |
| 342 | 20240219 | 133000 | 10983674900 | 24200 | 24200 | 24250 | 24200 | 1389 |
| 343 | 20240219 | 132900 | 10950001600 | 24200 | 24200 | 24200 | 24200 | 276 |
| 344 | 20240219 | 132800 | 10943322400 | 24200 | 24250 | 24250 | 24200 | 358 |
| 345 | 20240219 | 132700 | 10934645300 | 24200 | 24200 | 24250 | 24200 | 463 |
| 346 | 20240219 | 132600 | 10923440650 | 24200 | 24150 | 24250 | 24150 | 4193 |
| 347 | 20240219 | 132500 | 10821973500 | 24150 | 24150 | 24200 | 24150 | 333 |
| 348 | 20240219 | 132400 | 10813922300 | 24150 | 24200 | 24200 | 24150 | 224 |
| 349 | 20240219 | 132300 | 10808506550 | 24150 | 24150 | 24200 | 24150 | 635 |
| 350 | 20240219 | 132200 | 10793166250 | 24150 | 24150 | 24200 | 24150 | 302 |
| 351 | 20240219 | 132100 | 10785862100 | 24150 | 24150 | 24150 | 24150 | 1674 |
| 352 | 20240219 | 132000 | 10745435000 | 24150 | 24200 | 24200 | 24150 | 73 |
| 353 | 20240219 | 131900 | 10743671400 | 24200 | 24150 | 24200 | 24150 | 835 |
| 354 | 20240219 | 131800 | 10723495200 | 24150 | 24150 | 24150 | 24150 | 75 |
| 355 | 20240219 | 131700 | 10721683950 | 24150 | 24200 | 24200 | 24150 | 914 |
| 356 | 20240219 | 131600 | 10699610300 | 24200 | 24150 | 24200 | 24150 | 810 |
| 357 | 20240219 | 131500 | 10680036650 | 24150 | 24150 | 24200 | 24150 | 734 |
| 358 | 20240219 | 131400 | 10662310250 | 24150 | 24150 | 24200 | 24150 | 445 |
| 359 | 20240219 | 131300 | 10651554300 | 24150 | 24150 | 24150 | 24150 | 755 |
| 360 | 20240219 | 131200 | 10633321050 | 24150 | 24150 | 24150 | 24150 | 276 |
| 361 | 20240219 | 131100 | 10626655650 | 24150 | 24150 | 24200 | 24150 | 903 |
| 362 | 20240219 | 131000 | 10604832300 | 24150 | 24200 | 24200 | 24150 | 208 |
| 363 | 20240219 | 130900 | 10599808700 | 24150 | 24150 | 24200 | 24150 | 261 |
| 364 | 20240219 | 130800 | 10593505200 | 24150 | 24150 | 24150 | 24100 | 506 |
| 365 | 20240219 | 130700 | 10581292600 | 24150 | 24150 | 24150 | 24150 | 860 |
| 366 | 20240219 | 130600 | 10560523600 | 24150 | 24200 | 24200 | 24150 | 1004 |
| 367 | 20240219 | 130500 | 10536235800 | 24250 | 24200 | 24250 | 24200 | 353 |
| 368 | 20240219 | 130400 | 10527682050 | 24200 | 24150 | 24200 | 24150 | 473 |
| 369 | 20240219 | 130300 | 10516244500 | 24150 | 24250 | 24250 | 24150 | 1182 |
| 370 | 20240219 | 130200 | 10487632350 | 24200 | 24200 | 24250 | 24050 | 28868 |
| 371 | 20240219 | 130100 | 9791614300 | 24200 | 24200 | 24250 | 24200 | 302 |
| 372 | 20240219 | 130000 | 9784301800 | 24250 | 24250 | 24250 | 24200 | 305 |
| 373 | 20240219 | 125900 | 9776908300 | 24200 | 24200 | 24200 | 24200 | 583 |
| 374 | 20240219 | 125800 | 9762799700 | 24250 | 24200 | 24250 | 24200 | 2663 |
| 375 | 20240219 | 125700 | 9698225450 | 24200 | 24200 | 24250 | 24200 | 655 |
| 376 | 20240219 | 125600 | 9682357800 | 24200 | 24200 | 24200 | 24200 | 115 |
| 377 | 20240219 | 125500 | 9679574800 | 24200 | 24200 | 24250 | 24200 | 739 |
| 378 | 20240219 | 125400 | 9661688350 | 24250 | 24250 | 24300 | 24250 | 550 |
| 379 | 20240219 | 125300 | 9648350800 | 24250 | 24250 | 24300 | 24250 | 240 |
| 380 | 20240219 | 125200 | 9642530750 | 24250 | 24250 | 24250 | 24250 | 432 |
| 381 | 20240219 | 125100 | 9632054750 | 24250 | 24250 | 24300 | 24250 | 600 |
| 382 | 20240219 | 125000 | 9617495250 | 24300 | 24250 | 24300 | 24250 | 492 |
| 383 | 20240219 | 124900 | 9605564100 | 24250 | 24200 | 24250 | 24200 | 3391 |
| 384 | 20240219 | 124800 | 9523335050 | 24200 | 24200 | 24200 | 24200 | 145 |
| 385 | 20240219 | 124700 | 9519826050 | 24200 | 24200 | 24200 | 24200 | 677 |
| 386 | 20240219 | 124600 | 9503442650 | 24200 | 24250 | 24250 | 24200 | 271 |
| 387 | 20240219 | 124500 | 9496873700 | 24250 | 24200 | 24250 | 24200 | 88 |
| 388 | 20240219 | 124400 | 9494743400 | 24200 | 24150 | 24450 | 24150 | 9130 |
| 389 | 20240219 | 124300 | 9272159450 | 24200 | 24200 | 24200 | 24150 | 337 |
| 390 | 20240219 | 124200 | 9264004100 | 24200 | 24150 | 24450 | 24150 | 13884 |
| 391 | 20240219 | 124100 | 8926489750 | 24150 | 24150 | 24200 | 24150 | 143 |
| 392 | 20240219 | 124000 | 8923032350 | 24150 | 24200 | 24200 | 24150 | 378 |
| 393 | 20240219 | 123900 | 8913892700 | 24150 | 24200 | 24200 | 24150 | 680 |
| 394 | 20240219 | 123800 | 8897436750 | 24200 | 24200 | 24250 | 24200 | 1189 |
| 395 | 20240219 | 123700 | 8868662850 | 24250 | 24250 | 24250 | 24200 | 628 |
| 396 | 20240219 | 123600 | 8853445500 | 24250 | 24250 | 24250 | 24200 | 3549 |
| 397 | 20240219 | 123500 | 8767385000 | 24250 | 24200 | 24250 | 24150 | 501 |
| 398 | 20240219 | 123400 | 8755263600 | 24150 | 24150 | 24200 | 24150 | 665 |
| 399 | 20240219 | 123300 | 8739191750 | 24200 | 24150 | 24200 | 24150 | 1309 |
| 400 | 20240219 | 123200 | 8707515150 | 24200 | 24150 | 24200 | 24100 | 667 |
| 401 | 20240219 | 123100 | 8691390800 | 24150 | 24150 | 24150 | 24100 | 623 |
| 402 | 20240219 | 123000 | 8676348000 | 24100 | 24100 | 24150 | 24100 | 602 |
| 403 | 20240219 | 122900 | 8661834700 | 24100 | 24150 | 24150 | 24100 | 1245 |
| 404 | 20240219 | 122800 | 8631781750 | 24150 | 24100 | 24150 | 24100 | 476 |
| 405 | 20240219 | 122700 | 8620304400 | 24100 | 24100 | 24150 | 24100 | 313 |
| 406 | 20240219 | 122600 | 8612756800 | 24150 | 24100 | 24150 | 24100 | 684 |
| 407 | 20240219 | 122500 | 8596259300 | 24100 | 24150 | 24150 | 24100 | 233 |
| 408 | 20240219 | 122400 | 8590635750 | 24100 | 24150 | 24150 | 24100 | 864 |
| 409 | 20240219 | 122300 | 8569804950 | 24150 | 24150 | 24150 | 24100 | 10 |
| 410 | 20240219 | 122200 | 8569563800 | 24100 | 24150 | 24150 | 24100 | 1073 |
| 411 | 20240219 | 122100 | 8543684600 | 24100 | 24100 | 24150 | 24100 | 296 |
| 412 | 20240219 | 122000 | 8536538900 | 24100 | 24100 | 24150 | 24100 | 237 |
| 413 | 20240219 | 121900 | 8530826750 | 24100 | 24100 | 24100 | 24050 | 2973 |
| 414 | 20240219 | 121800 | 8459177550 | 24100 | 24150 | 24150 | 24050 | 2185 |
| 415 | 20240219 | 121700 | 8406513000 | 24100 | 24100 | 24150 | 24100 | 467 |
| 416 | 20240219 | 121600 | 8395258200 | 24150 | 24100 | 24150 | 24100 | 65 |
| 417 | 20240219 | 121500 | 8393690700 | 24100 | 24100 | 24150 | 24100 | 1001 |
| 418 | 20240219 | 121400 | 8369546050 | 24100 | 24100 | 24100 | 24100 | 1041 |
| 419 | 20240219 | 121300 | 8344457950 | 24100 | 24100 | 24100 | 24100 | 1246 |
| 420 | 20240219 | 121200 | 8314429350 | 24100 | 24100 | 24150 | 24100 | 514 |
| 421 | 20240219 | 121100 | 8302028800 | 24100 | 24100 | 24150 | 24100 | 400 |
| 422 | 20240219 | 121000 | 8292388750 | 24100 | 24150 | 24150 | 24100 | 4816 |
| 423 | 20240219 | 120900 | 8176309050 | 24150 | 24100 | 24150 | 24100 | 44 |
| 424 | 20240219 | 120800 | 8175248550 | 24100 | 24150 | 24150 | 24100 | 912 |
| 425 | 20240219 | 120700 | 8153268050 | 24100 | 24150 | 24150 | 24100 | 856 |
| 426 | 20240219 | 120600 | 8132625800 | 24100 | 24100 | 24100 | 24100 | 449 |
| 427 | 20240219 | 120500 | 8121804900 | 24100 | 24100 | 24150 | 24100 | 210 |
| 428 | 20240219 | 120400 | 8116743650 | 24150 | 24100 | 24150 | 24100 | 4670 |
| 429 | 20240219 | 120300 | 8004185100 | 24150 | 24100 | 24150 | 24100 | 830 |
| 430 | 20240219 | 120200 | 7984181700 | 24150 | 24100 | 24150 | 24100 | 1036 |
| 431 | 20240219 | 120100 | 7959181150 | 24100 | 24150 | 24150 | 24100 | 257 |
| 432 | 20240219 | 120000 | 7952977300 | 24100 | 24100 | 24150 | 24100 | 679 |
| 433 | 20240219 | 115900 | 7936612900 | 24150 | 24100 | 24150 | 24100 | 1580 |
| 434 | 20240219 | 115800 | 7898472700 | 24150 | 24100 | 24150 | 24100 | 650 |
| 435 | 20240219 | 115700 | 7882796900 | 24100 | 24150 | 24150 | 24100 | 582 |
| 436 | 20240219 | 115600 | 7868765850 | 24100 | 24150 | 24150 | 24100 | 1062 |
| 437 | 20240219 | 115500 | 7843159650 | 24100 | 24100 | 24150 | 24100 | 949 |
| 438 | 20240219 | 115400 | 7820265050 | 24100 | 24100 | 24150 | 24100 | 617 |
| 439 | 20240219 | 115300 | 7805394850 | 24100 | 24100 | 24150 | 24100 | 314 |
| 440 | 20240219 | 115200 | 7797815150 | 24100 | 24100 | 24150 | 24100 | 1892 |
| 441 | 20240219 | 115100 | 7752141100 | 24100 | 24100 | 24100 | 24100 | 89 |
| 442 | 20240219 | 115000 | 7749996200 | 24100 | 24150 | 24150 | 24100 | 1148 |
| 443 | 20240219 | 114900 | 7722318750 | 24150 | 24150 | 24150 | 24100 | 493 |
| 444 | 20240219 | 114800 | 7710417500 | 24100 | 24150 | 24150 | 24100 | 239 |
| 445 | 20240219 | 114700 | 7704651200 | 24100 | 24100 | 24150 | 24100 | 633 |
| 446 | 20240219 | 114600 | 7689382850 | 24100 | 24100 | 24100 | 24100 | 986 |
| 447 | 20240219 | 114500 | 7665620250 | 24100 | 24100 | 24150 | 24100 | 394 |
| 448 | 20240219 | 114400 | 7656115800 | 24100 | 24100 | 24100 | 24100 | 103 |
| 449 | 20240219 | 114300 | 7653633500 | 24150 | 24100 | 24150 | 24100 | 839 |
| 450 | 20240219 | 114200 | 7633383400 | 24100 | 24100 | 24150 | 24100 | 2646 |
| 451 | 20240219 | 114100 | 7569602450 | 24100 | 24100 | 24150 | 24100 | 683 |
| 452 | 20240219 | 114000 | 7553131750 | 24150 | 24150 | 24150 | 24100 | 655 |
| 453 | 20240219 | 113900 | 7537337650 | 24150 | 24100 | 24150 | 24100 | 619 |
| 454 | 20240219 | 113800 | 7522410300 | 24100 | 24100 | 24100 | 24100 | 638 |
| 455 | 20240219 | 113700 | 7507034500 | 24100 | 24100 | 24150 | 24100 | 631 |
| 456 | 20240219 | 113600 | 7491821700 | 24100 | 24100 | 24150 | 24100 | 412 |
| 457 | 20240219 | 113500 | 7481880250 | 24150 | 24100 | 24150 | 24100 | 517 |
| 458 | 20240219 | 113400 | 7469406950 | 24100 | 24100 | 24150 | 24100 | 518 |
| 459 | 20240219 | 113300 | 7456922150 | 24150 | 24100 | 24150 | 24100 | 895 |
| 460 | 20240219 | 113200 | 7435343400 | 24100 | 24150 | 24150 | 24100 | 247 |
| 461 | 20240219 | 113100 | 7429381200 | 24100 | 24150 | 24150 | 24100 | 485 |
| 462 | 20240219 | 113000 | 7417671850 | 24100 | 24100 | 24150 | 24100 | 665 |
| 463 | 20240219 | 112900 | 7401644400 | 24150 | 24150 | 24150 | 24100 | 91 |
| 464 | 20240219 | 112800 | 7399450850 | 24150 | 24100 | 24150 | 24100 | 434 |
| 465 | 20240219 | 112700 | 7388981150 | 24100 | 24100 | 24150 | 24100 | 1322 |
| 466 | 20240219 | 112600 | 7357069050 | 24100 | 24100 | 24150 | 24100 | 1460 |
| 467 | 20240219 | 112500 | 7321830900 | 24100 | 24150 | 24150 | 24100 | 831 |
| 468 | 20240219 | 112400 | 7301791850 | 24100 | 24100 | 24100 | 24100 | 1102 |
| 469 | 20240219 | 112300 | 7275233650 | 24100 | 24100 | 24150 | 24100 | 538 |
| 470 | 20240219 | 112200 | 7262243850 | 24150 | 24100 | 24150 | 24100 | 2416 |
| 471 | 20240219 | 112100 | 7203899500 | 24100 | 24150 | 24150 | 24100 | 1935 |
| 472 | 20240219 | 112000 | 7157191200 | 24100 | 24100 | 24150 | 24100 | 408 |
| 473 | 20240219 | 111900 | 7147357300 | 24100 | 24150 | 24150 | 24100 | 746 |
| 474 | 20240219 | 111800 | 7129364850 | 24100 | 24100 | 24150 | 24100 | 265 |
| 475 | 20240219 | 111700 | 7122978100 | 24100 | 24100 | 24150 | 24100 | 694 |
| 476 | 20240219 | 111600 | 7106238800 | 24100 | 24100 | 24150 | 24100 | 148 |
| 477 | 20240219 | 111500 | 7102671700 | 24100 | 24150 | 24150 | 24100 | 835 |
| 478 | 20240219 | 111400 | 7082547700 | 24100 | 24100 | 24150 | 24100 | 593 |
| 479 | 20240219 | 111300 | 7068245600 | 24100 | 24150 | 24150 | 24100 | 907 |
| 480 | 20240219 | 111200 | 7046374750 | 24150 | 24100 | 24150 | 24050 | 1363 |
| 481 | 20240219 | 111100 | 7013518150 | 24100 | 24100 | 24150 | 24100 | 1205 |
| 482 | 20240219 | 111000 | 6984466850 | 24100 | 24100 | 24100 | 24050 | 1054 |
| 483 | 20240219 | 110900 | 6959066500 | 24100 | 24100 | 24100 | 24050 | 923 |
| 484 | 20240219 | 110800 | 6936843300 | 24100 | 24150 | 24200 | 24050 | 18232 |
| 485 | 20240219 | 110700 | 6497547250 | 24150 | 24200 | 24200 | 24150 | 89 |
| 486 | 20240219 | 110600 | 6495397850 | 24200 | 24150 | 24200 | 24150 | 5295 |
| 487 | 20240219 | 110500 | 6367265650 | 24150 | 24150 | 24200 | 24150 | 2377 |
| 488 | 20240219 | 110400 | 6309860450 | 24150 | 24200 | 24200 | 24150 | 349 |
| 489 | 20240219 | 110300 | 6301431850 | 24150 | 24150 | 24200 | 24150 | 5187 |
| 490 | 20240219 | 110200 | 6176153250 | 24200 | 24200 | 24250 | 24200 | 18265 |
| 491 | 20240219 | 110100 | 5734128350 | 24200 | 24200 | 24250 | 24200 | 476 |
| 492 | 20240219 | 110000 | 5722608400 | 24200 | 24200 | 24250 | 24200 | 323 |
| 493 | 20240219 | 105900 | 5714779250 | 24200 | 24200 | 24250 | 24200 | 4908 |
| 494 | 20240219 | 105800 | 5595762700 | 24200 | 24200 | 24250 | 24200 | 2260 |
| 495 | 20240219 | 105700 | 5540970000 | 24250 | 24250 | 24250 | 24200 | 1722 |
| 496 | 20240219 | 105600 | 5499272400 | 24200 | 24250 | 24300 | 24200 | 5479 |
| 497 | 20240219 | 105500 | 5366406800 | 24250 | 24300 | 24300 | 24250 | 568 |
| 498 | 20240219 | 105400 | 5352632000 | 24250 | 24300 | 24300 | 24250 | 1091 |
| 499 | 20240219 | 105300 | 5326125900 | 24300 | 24250 | 24300 | 24250 | 626 |
| 500 | 20240219 | 105200 | 5310932850 | 24300 | 24250 | 24300 | 24250 | 2610 |
| 501 | 20240219 | 105100 | 5247515750 | 24250 | 24250 | 24300 | 24250 | 229 |
| 502 | 20240219 | 105000 | 5241957500 | 24250 | 24250 | 24300 | 24250 | 327 |
| 503 | 20240219 | 104900 | 5234026650 | 24250 | 24250 | 24300 | 24250 | 1160 |
| 504 | 20240219 | 104800 | 5205886100 | 24250 | 24300 | 24300 | 24250 | 87 |
| 505 | 20240219 | 104700 | 5203775300 | 24300 | 24350 | 24350 | 24250 | 948 |
| 506 | 20240219 | 104600 | 5180743300 | 24350 | 24300 | 24350 | 24300 | 328 |
| 507 | 20240219 | 104500 | 5172760550 | 24300 | 24350 | 24350 | 24300 | 1202 |
| 508 | 20240219 | 104400 | 5143510100 | 24350 | 24300 | 24350 | 24300 | 141 |
| 509 | 20240219 | 104300 | 5140083250 | 24300 | 24350 | 24350 | 24300 | 422 |
| 510 | 20240219 | 104200 | 5129810700 | 24300 | 24350 | 24350 | 24300 | 172 |
| 511 | 20240219 | 104100 | 5125629650 | 24350 | 24350 | 24350 | 24300 | 800 |
| 512 | 20240219 | 104000 | 5106173250 | 24300 | 24300 | 24350 | 24300 | 1505 |
| 513 | 20240219 | 103900 | 5069530750 | 24300 | 24300 | 24300 | 24250 | 1384 |
| 514 | 20240219 | 103800 | 5035903350 | 24250 | 24250 | 24300 | 24250 | 757 |
| 515 | 20240219 | 103700 | 5017517400 | 24250 | 24300 | 24350 | 24250 | 1010 |
| 516 | 20240219 | 103600 | 4992991750 | 24350 | 24300 | 24350 | 24250 | 870 |
| 517 | 20240219 | 103500 | 4971851250 | 24300 | 24250 | 24300 | 24250 | 741 |
| 518 | 20240219 | 103400 | 4953863950 | 24250 | 24250 | 24250 | 24250 | 448 |
| 519 | 20240219 | 103300 | 4942999950 | 24250 | 24300 | 24350 | 24250 | 2668 |
| 520 | 20240219 | 103200 | 4878164550 | 24250 | 24350 | 24350 | 24250 | 951 |
| 521 | 20240219 | 103100 | 4855053450 | 24300 | 24300 | 24350 | 24300 | 574 |
| 522 | 20240219 | 103000 | 4841104400 | 24300 | 24300 | 24350 | 24250 | 2754 |
| 523 | 20240219 | 102900 | 4774134850 | 24300 | 24250 | 24300 | 24250 | 1185 |
| 524 | 20240219 | 102800 | 4745385550 | 24250 | 24300 | 24300 | 24250 | 1227 |
| 525 | 20240219 | 102700 | 4715598500 | 24300 | 24300 | 24350 | 24300 | 431 |
| 526 | 20240219 | 102600 | 4705117000 | 24300 | 24300 | 24300 | 24250 | 3620 |
| 527 | 20240219 | 102500 | 4617175900 | 24300 | 24300 | 24300 | 24250 | 6170 |
| 528 | 20240219 | 102400 | 4467530250 | 24300 | 24300 | 24350 | 24250 | 1068 |
| 529 | 20240219 | 102300 | 4441577500 | 24300 | 24300 | 24350 | 24300 | 12265 |
| 530 | 20240219 | 102200 | 4143535700 | 24300 | 24350 | 24350 | 24300 | 1112 |
| 531 | 20240219 | 102100 | 4116461950 | 24300 | 24350 | 24350 | 24300 | 651 |
| 532 | 20240219 | 102000 | 4100631550 | 24350 | 24350 | 24350 | 24300 | 827 |
| 533 | 20240219 | 101900 | 4080494300 | 24350 | 24300 | 24350 | 24300 | 1105 |
| 534 | 20240219 | 101800 | 4053629450 | 24350 | 24350 | 24350 | 24300 | 2838 |
| 535 | 20240219 | 101700 | 3984529450 | 24350 | 24350 | 24400 | 24350 | 3845 |
| 536 | 20240219 | 101600 | 3890802800 | 24350 | 24350 | 24350 | 24350 | 1924 |
| 537 | 20240219 | 101500 | 3843953400 | 24400 | 24350 | 24400 | 24350 | 3221 |
| 538 | 20240219 | 101400 | 3765470700 | 24350 | 24350 | 24350 | 24350 | 838 |
| 539 | 20240219 | 101300 | 3745065400 | 24400 | 24350 | 24400 | 24350 | 594 |
| 540 | 20240219 | 101200 | 3730590200 | 24350 | 24450 | 24450 | 24350 | 1678 |
| 541 | 20240219 | 101100 | 3689633650 | 24450 | 24400 | 24450 | 24400 | 1148 |
| 542 | 20240219 | 101000 | 3661617100 | 24450 | 24400 | 24450 | 24400 | 1830 |
| 543 | 20240219 | 100900 | 3616912550 | 24400 | 24350 | 24400 | 24350 | 2584 |
| 544 | 20240219 | 100800 | 3553867750 | 24350 | 24350 | 24400 | 24350 | 462 |
| 545 | 20240219 | 100700 | 3542618000 | 24350 | 24350 | 24400 | 24350 | 298 |
| 546 | 20240219 | 100600 | 3535348900 | 24350 | 24350 | 24400 | 24350 | 638 |
| 547 | 20240219 | 100500 | 3519813250 | 24350 | 24350 | 24400 | 24350 | 2598 |
| 548 | 20240219 | 100400 | 3456549950 | 24350 | 24350 | 24400 | 24350 | 2871 |
| 549 | 20240219 | 100300 | 3386627500 | 24350 | 24400 | 24400 | 24350 | 353 |
| 550 | 20240219 | 100200 | 3378022800 | 24400 | 24400 | 24400 | 24350 | 368 |
| 551 | 20240219 | 100100 | 3369048000 | 24350 | 24350 | 24400 | 24350 | 1192 |
| 552 | 20240219 | 100000 | 3339992600 | 24350 | 24350 | 24400 | 24350 | 512 |
| 553 | 20240219 | 095900 | 3327524900 | 24350 | 24350 | 24400 | 24350 | 436 |
| 554 | 20240219 | 095800 | 3316897550 | 24400 | 24400 | 24450 | 24350 | 5829 |
| 555 | 20240219 | 095700 | 3174683200 | 24400 | 24400 | 24450 | 24400 | 572 |
| 556 | 20240219 | 095600 | 3160703950 | 24400 | 24450 | 24450 | 24400 | 1086 |
| 557 | 20240219 | 095500 | 3134179450 | 24450 | 24450 | 24500 | 24450 | 3313 |
| 558 | 20240219 | 095400 | 3053176000 | 24450 | 24450 | 24500 | 24450 | 269 |
| 559 | 20240219 | 095300 | 3046598800 | 24500 | 24450 | 24500 | 24450 | 605 |
| 560 | 20240219 | 095200 | 3031798650 | 24450 | 24450 | 24450 | 24450 | 71 |
| 561 | 20240219 | 095100 | 3030062700 | 24450 | 24450 | 24500 | 24450 | 405 |
| 562 | 20240219 | 095000 | 3020148350 | 24450 | 24450 | 24500 | 24450 | 3293 |
| 563 | 20240219 | 094900 | 2939620850 | 24450 | 24450 | 24450 | 24450 | 1343 |
| 564 | 20240219 | 094800 | 2906784500 | 24450 | 24500 | 24500 | 24450 | 427 |
| 565 | 20240219 | 094700 | 2896325550 | 24500 | 24550 | 24550 | 24450 | 5339 |
| 566 | 20240219 | 094600 | 2765541350 | 24550 | 24550 | 24550 | 24550 | 1500 |
| 567 | 20240219 | 094500 | 2728716350 | 24550 | 24600 | 24600 | 24550 | 413 |
| 568 | 20240219 | 094400 | 2718564450 | 24550 | 24550 | 24550 | 24550 | 702 |
| 569 | 20240219 | 094300 | 2701330350 | 24550 | 24550 | 24600 | 24550 | 1757 |
| 570 | 20240219 | 094200 | 2658186000 | 24500 | 24600 | 24600 | 24500 | 3614 |
| 571 | 20240219 | 094100 | 2569462300 | 24550 | 24600 | 24600 | 24550 | 346 |
| 572 | 20240219 | 094000 | 2560966650 | 24550 | 24550 | 24600 | 24550 | 1031 |
| 573 | 20240219 | 093900 | 2535604800 | 24600 | 24550 | 24600 | 24500 | 2944 |
| 574 | 20240219 | 093800 | 2463336950 | 24550 | 24550 | 24550 | 24500 | 696 |
| 575 | 20240219 | 093700 | 2446266700 | 24550 | 24550 | 24550 | 24500 | 174 |
| 576 | 20240219 | 093600 | 2441995650 | 24550 | 24550 | 24550 | 24500 | 495 |
| 577 | 20240219 | 093500 | 2429852500 | 24550 | 24500 | 24550 | 24450 | 420 |
| 578 | 20240219 | 093400 | 2419562350 | 24500 | 24450 | 24500 | 24450 | 2503 |
| 579 | 20240219 | 093300 | 2358242150 | 24500 | 24500 | 24550 | 24450 | 3591 |
| 580 | 20240219 | 093200 | 2270264750 | 24550 | 24550 | 24550 | 24500 | 925 |
| 581 | 20240219 | 093100 | 2247559200 | 24550 | 24500 | 24600 | 24500 | 1157 |
| 582 | 20240219 | 093000 | 2219151800 | 24550 | 24500 | 24550 | 24500 | 779 |
| 583 | 20240219 | 092900 | 2200035800 | 24500 | 24500 | 24550 | 24500 | 254 |
| 584 | 20240219 | 092800 | 2193807900 | 24500 | 24500 | 24550 | 24500 | 603 |
| 585 | 20240219 | 092700 | 2179020550 | 24500 | 24500 | 24500 | 24500 | 2408 |
| 586 | 20240219 | 092600 | 2120024550 | 24500 | 24550 | 24550 | 24450 | 5057 |
| 587 | 20240219 | 092500 | 1996066650 | 24550 | 24550 | 24600 | 24500 | 1476 |
| 588 | 20240219 | 092400 | 1959838050 | 24550 | 24550 | 24600 | 24500 | 1751 |
| 589 | 20240219 | 092300 | 1916831550 | 24550 | 24600 | 24600 | 24550 | 2607 |
| 590 | 20240219 | 092200 | 1852786700 | 24550 | 24500 | 24600 | 24500 | 2475 |
| 591 | 20240219 | 092100 | 1792025450 | 24500 | 24500 | 24500 | 24500 | 609 |
| 592 | 20240219 | 092000 | 1777104950 | 24500 | 24500 | 24550 | 24500 | 4972 |
| 593 | 20240219 | 091900 | 1655279850 | 24550 | 24500 | 24550 | 24500 | 5413 |
| 594 | 20240219 | 091800 | 1522569000 | 24500 | 24550 | 24550 | 24450 | 3585 |
| 595 | 20240219 | 091700 | 1434740850 | 24550 | 24550 | 24550 | 24500 | 398 |
| 596 | 20240219 | 091600 | 1424970500 | 24500 | 24500 | 24550 | 24500 | 463 |
| 597 | 20240219 | 091500 | 1413625650 | 24550 | 24500 | 24550 | 24450 | 1111 |
| 598 | 20240219 | 091400 | 1386403500 | 24500 | 24500 | 24550 | 24450 | 4915 |
| 599 | 20240219 | 091300 | 1265963150 | 24500 | 24450 | 24500 | 24450 | 4481 |
| 600 | 20240219 | 091200 | 1156180100 | 24450 | 24500 | 24550 | 24400 | 10357 |
| 601 | 20240219 | 091100 | 902840300 | 24550 | 24550 | 24550 | 24500 | 4735 |
| 602 | 20240219 | 091000 | 786623550 | 24550 | 24550 | 24600 | 24550 | 1070 |
| 603 | 20240219 | 090900 | 760317250 | 24600 | 24550 | 24600 | 24550 | 1823 |
| 604 | 20240219 | 090800 | 715501950 | 24550 | 24550 | 24550 | 24550 | 689 |
| 605 | 20240219 | 090700 | 698587000 | 24550 | 24550 | 24600 | 24500 | 849 |
| 606 | 20240219 | 090600 | 677730750 | 24550 | 24450 | 24600 | 24400 | 9154 |
| 607 | 20240219 | 090500 | 453573900 | 24400 | 24400 | 24400 | 24400 | 584 |
| 608 | 20240219 | 090400 | 439324300 | 24400 | 24450 | 24450 | 24400 | 1494 |
| 609 | 20240219 | 090300 | 402857750 | 24450 | 24400 | 24450 | 24350 | 1616 |
| 610 | 20240219 | 090200 | 363415400 | 24350 | 24400 | 24450 | 24350 | 2052 |
| 611 | 20240219 | 090100 | 313395400 | 24400 | 24450 | 24500 | 24400 | 1681 |
| 612 | 20240219 | 090000 | 272319900 | 24500 | 24500 | 24550 | 24400 | 11122 |