34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 54593 |
| 3 | 20240219 | 191000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 4 | 20240219 | 190900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 5 | 20240219 | 190800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 6 | 20240219 | 190700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 7 | 20240219 | 190600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 8 | 20240219 | 190500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 9 | 20240219 | 190400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 10 | 20240219 | 190300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 11 | 20240219 | 190200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 12 | 20240219 | 190100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 13 | 20240219 | 190000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 14 | 20240219 | 185900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 15 | 20240219 | 185800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 16 | 20240219 | 185700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 17 | 20240219 | 185600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 18 | 20240219 | 185500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 19 | 20240219 | 185400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 20 | 20240219 | 185300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 21 | 20240219 | 185200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 22 | 20240219 | 185100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 23 | 20240219 | 185000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 24 | 20240219 | 184900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 25 | 20240219 | 184800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 26 | 20240219 | 184700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 27 | 20240219 | 184600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 28 | 20240219 | 184500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 29 | 20240219 | 184400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 30 | 20240219 | 184300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 31 | 20240219 | 184200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 32 | 20240219 | 184100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 54593 |
| 33 | 20240219 | 184000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 34 | 20240219 | 183900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 35 | 20240219 | 183800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 36 | 20240219 | 183700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 37 | 20240219 | 183600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 38 | 20240219 | 183500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 39 | 20240219 | 183400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 40 | 20240219 | 183300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 41 | 20240219 | 183200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 42 | 20240219 | 183100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 43 | 20240219 | 183000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 44 | 20240219 | 182900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 45 | 20240219 | 182800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 46 | 20240219 | 182700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 47 | 20240219 | 182600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 48 | 20240219 | 182500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 49 | 20240219 | 182400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 50 | 20240219 | 182300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 51 | 20240219 | 182200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 52 | 20240219 | 182100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 53 | 20240219 | 182000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 54 | 20240219 | 181900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 55 | 20240219 | 181800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 56 | 20240219 | 181700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 57 | 20240219 | 181600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 58 | 20240219 | 181500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 59 | 20240219 | 181400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 60 | 20240219 | 181300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 61 | 20240219 | 181200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 62 | 20240219 | 181100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 54593 |
| 63 | 20240219 | 181000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 64 | 20240219 | 180900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 65 | 20240219 | 180800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 66 | 20240219 | 180700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 67 | 20240219 | 180600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 68 | 20240219 | 180500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 69 | 20240219 | 180400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 70 | 20240219 | 180300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 71 | 20240219 | 180200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 72 | 20240219 | 180100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 73 | 20240219 | 180000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 74 | 20240219 | 175900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 75 | 20240219 | 175800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 76 | 20240219 | 175700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 77 | 20240219 | 175600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 78 | 20240219 | 175500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 79 | 20240219 | 175400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 80 | 20240219 | 175300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 81 | 20240219 | 175200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 82 | 20240219 | 175100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 83 | 20240219 | 175000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 84 | 20240219 | 174900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 85 | 20240219 | 174800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 86 | 20240219 | 174700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 87 | 20240219 | 174600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 88 | 20240219 | 174500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 89 | 20240219 | 174400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 90 | 20240219 | 174300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 91 | 20240219 | 174200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 92 | 20240219 | 174100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 54593 |
| 93 | 20240219 | 174000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 94 | 20240219 | 173900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 95 | 20240219 | 173800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 96 | 20240219 | 173700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 97 | 20240219 | 173600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 98 | 20240219 | 173500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 99 | 20240219 | 173400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 100 | 20240219 | 173300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 101 | 20240219 | 173200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 102 | 20240219 | 173100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 103 | 20240219 | 173000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 104 | 20240219 | 172900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 105 | 20240219 | 172800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 106 | 20240219 | 172700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 107 | 20240219 | 172600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 108 | 20240219 | 172500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 109 | 20240219 | 172400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 110 | 20240219 | 172300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 111 | 20240219 | 172200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 112 | 20240219 | 172100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 113 | 20240219 | 172000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 114 | 20240219 | 171900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 115 | 20240219 | 171800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 116 | 20240219 | 171700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 117 | 20240219 | 171600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 118 | 20240219 | 171500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 119 | 20240219 | 171400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 120 | 20240219 | 171300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 121 | 20240219 | 171200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 122 | 20240219 | 171100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 54593 |
| 123 | 20240219 | 171000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 124 | 20240219 | 170900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 125 | 20240219 | 170800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 126 | 20240219 | 170700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 127 | 20240219 | 170600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 128 | 20240219 | 170500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 129 | 20240219 | 170400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 130 | 20240219 | 170300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 131 | 20240219 | 170200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 132 | 20240219 | 170100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 133 | 20240219 | 170000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 134 | 20240219 | 165900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 135 | 20240219 | 165800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 136 | 20240219 | 165700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 137 | 20240219 | 165600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 138 | 20240219 | 165500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 139 | 20240219 | 165400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 140 | 20240219 | 165300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 141 | 20240219 | 165200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 142 | 20240219 | 165100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 143 | 20240219 | 165000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 144 | 20240219 | 164900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 145 | 20240219 | 164800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 146 | 20240219 | 164700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 147 | 20240219 | 164600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 148 | 20240219 | 164500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 149 | 20240219 | 164400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 150 | 20240219 | 164300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 151 | 20240219 | 164200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 152 | 20240219 | 164100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 54593 |
| 153 | 20240219 | 164000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 154 | 20240219 | 163900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 155 | 20240219 | 163800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 156 | 20240219 | 163700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 157 | 20240219 | 163600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 158 | 20240219 | 163500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 159 | 20240219 | 163400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 160 | 20240219 | 163300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 161 | 20240219 | 163200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 162 | 20240219 | 163100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 163 | 20240219 | 163000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 164 | 20240219 | 162900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 165 | 20240219 | 162800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 166 | 20240219 | 162700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 167 | 20240219 | 162600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 168 | 20240219 | 162500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 169 | 20240219 | 162400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 170 | 20240219 | 162300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 171 | 20240219 | 162200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 172 | 20240219 | 162100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 173 | 20240219 | 162000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 174 | 20240219 | 161900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 175 | 20240219 | 161800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 176 | 20240219 | 161700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 177 | 20240219 | 161600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 178 | 20240219 | 161500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 179 | 20240219 | 161400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 180 | 20240219 | 161300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 181 | 20240219 | 161200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 182 | 20240219 | 161100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 54593 |
| 183 | 20240219 | 161000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 184 | 20240219 | 160900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 185 | 20240219 | 160800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20240219 | 160700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20240219 | 160600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20240219 | 160500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20240219 | 160400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20240219 | 160300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20240219 | 160200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20240219 | 160100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20240219 | 160000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20240219 | 155900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20240219 | 155800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20240219 | 155700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20240219 | 155600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20240219 | 155500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20240219 | 155400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20240219 | 155300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20240219 | 155200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 202 | 20240219 | 155100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 203 | 20240219 | 155000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 204 | 20240219 | 154900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 205 | 20240219 | 154800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 206 | 20240219 | 154700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 207 | 20240219 | 154600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 208 | 20240219 | 154500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 209 | 20240219 | 154400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 210 | 20240219 | 154300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 211 | 20240219 | 154200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 212 | 20240219 | 154100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 54593 |
| 213 | 20240219 | 154000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 214 | 20240219 | 153900 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20240219 | 153800 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20240219 | 153700 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20240219 | 153600 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20240219 | 153500 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20240219 | 153400 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20240219 | 153300 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20240219 | 153200 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20240219 | 153100 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20240219 | 153000 | 104189890450 | 28400 | 28400 | 28400 | 28400 | 54593 |
| 224 | 20240219 | 152900 | 102639449250 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20240219 | 152800 | 102639449250 | 28450 | 28450 | 28450 | 28450 | 0 |
| 226 | 20240219 | 152700 | 102639449250 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20240219 | 152600 | 102639449250 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20240219 | 152500 | 102639449250 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20240219 | 152400 | 102639449250 | 28450 | 28450 | 28450 | 28450 | 0 |
| 230 | 20240219 | 152300 | 102639449250 | 28450 | 28450 | 28450 | 28450 | 0 |
| 231 | 20240219 | 152200 | 102639449250 | 28450 | 28450 | 28450 | 28450 | 0 |
| 232 | 20240219 | 152100 | 102639449250 | 28450 | 28450 | 28450 | 28450 | 0 |
| 233 | 20240219 | 152000 | 102639449250 | 28450 | 28450 | 28450 | 28450 | 0 |
| 234 | 20240219 | 151900 | 102639449250 | 28450 | 28350 | 28450 | 28300 | 13557 |
| 235 | 20240219 | 151800 | 102254699350 | 28300 | 28400 | 28400 | 28300 | 13442 |
| 236 | 20240219 | 151700 | 101873549950 | 28400 | 28350 | 28400 | 28350 | 6354 |
| 237 | 20240219 | 151600 | 101693339050 | 28350 | 28400 | 28400 | 28350 | 3968 |
| 238 | 20240219 | 151500 | 101580798800 | 28350 | 28400 | 28450 | 28350 | 5751 |
| 239 | 20240219 | 151400 | 101417535200 | 28450 | 28450 | 28450 | 28400 | 2233 |
| 240 | 20240219 | 151300 | 101354085250 | 28400 | 28400 | 28450 | 28350 | 10869 |
| 241 | 20240219 | 151200 | 101045435400 | 28450 | 28500 | 28500 | 28400 | 14684 |
| 242 | 20240219 | 151100 | 100627887550 | 28500 | 28500 | 28550 | 28450 | 7139 |
| 243 | 20240219 | 151000 | 100424450450 | 28500 | 28550 | 28600 | 28500 | 4786 |
| 244 | 20240219 | 150900 | 100287860000 | 28550 | 28600 | 28650 | 28550 | 4712 |
| 245 | 20240219 | 150800 | 100153111150 | 28650 | 28600 | 28650 | 28550 | 3817 |
| 246 | 20240219 | 150700 | 100043973850 | 28550 | 28450 | 28600 | 28450 | 7377 |
| 247 | 20240219 | 150600 | 99833329100 | 28500 | 28400 | 28500 | 28400 | 4269 |
| 248 | 20240219 | 150500 | 99711839450 | 28400 | 28400 | 28450 | 28400 | 2734 |
| 249 | 20240219 | 150400 | 99634113050 | 28400 | 28450 | 28450 | 28400 | 3220 |
| 250 | 20240219 | 150300 | 99542604450 | 28400 | 28450 | 28450 | 28400 | 2624 |
| 251 | 20240219 | 150200 | 99467990000 | 28450 | 28350 | 28450 | 28350 | 7033 |
| 252 | 20240219 | 150100 | 99268233450 | 28400 | 28350 | 28400 | 28350 | 15091 |
| 253 | 20240219 | 150000 | 98840354250 | 28400 | 28350 | 28400 | 28350 | 5553 |
| 254 | 20240219 | 145900 | 98682808600 | 28400 | 28450 | 28500 | 28350 | 16807 |
| 255 | 20240219 | 145800 | 98205106300 | 28450 | 28500 | 28550 | 28450 | 3405 |
| 256 | 20240219 | 145700 | 98108063000 | 28500 | 28500 | 28550 | 28500 | 7577 |
| 257 | 20240219 | 145600 | 97892086800 | 28550 | 28500 | 28550 | 28500 | 1942 |
| 258 | 20240219 | 145500 | 97836694850 | 28500 | 28550 | 28550 | 28500 | 3971 |
| 259 | 20240219 | 145400 | 97723362600 | 28500 | 28550 | 28550 | 28500 | 2488 |
| 260 | 20240219 | 145300 | 97652397000 | 28500 | 28600 | 28600 | 28500 | 3531 |
| 261 | 20240219 | 145200 | 97551552250 | 28550 | 28600 | 28600 | 28550 | 2502 |
| 262 | 20240219 | 145100 | 97480094000 | 28550 | 28550 | 28600 | 28550 | 5243 |
| 263 | 20240219 | 145000 | 97330235400 | 28550 | 28550 | 28600 | 28500 | 6847 |
| 264 | 20240219 | 144900 | 97134736600 | 28550 | 28500 | 28550 | 28500 | 2238 |
| 265 | 20240219 | 144800 | 97070887650 | 28550 | 28500 | 28550 | 28500 | 2359 |
| 266 | 20240219 | 144700 | 97003605150 | 28500 | 28550 | 28550 | 28450 | 4940 |
| 267 | 20240219 | 144600 | 96862816700 | 28500 | 28500 | 28550 | 28500 | 3218 |
| 268 | 20240219 | 144500 | 96771027500 | 28500 | 28550 | 28550 | 28500 | 1830 |
| 269 | 20240219 | 144400 | 96718828750 | 28500 | 28500 | 28550 | 28500 | 1567 |
| 270 | 20240219 | 144300 | 96674146900 | 28500 | 28450 | 28550 | 28450 | 2876 |
| 271 | 20240219 | 144200 | 96592172450 | 28450 | 28450 | 28500 | 28450 | 1787 |
| 272 | 20240219 | 144100 | 96541312600 | 28500 | 28500 | 28550 | 28450 | 4749 |
| 273 | 20240219 | 144000 | 96406034350 | 28550 | 28550 | 28550 | 28500 | 2942 |
| 274 | 20240219 | 143900 | 96322162050 | 28550 | 28500 | 28550 | 28500 | 3847 |
| 275 | 20240219 | 143800 | 96212493300 | 28500 | 28550 | 28550 | 28500 | 2573 |
| 276 | 20240219 | 143700 | 96139100500 | 28550 | 28600 | 28600 | 28500 | 3694 |
| 277 | 20240219 | 143600 | 96033619700 | 28600 | 28550 | 28600 | 28550 | 2589 |
| 278 | 20240219 | 143500 | 95959601650 | 28600 | 28450 | 28600 | 28450 | 10202 |
| 279 | 20240219 | 143400 | 95668511300 | 28450 | 28450 | 28500 | 28400 | 5122 |
| 280 | 20240219 | 143300 | 95522799700 | 28450 | 28400 | 28450 | 28400 | 3013 |
| 281 | 20240219 | 143200 | 95437183400 | 28450 | 28350 | 28450 | 28350 | 6179 |
| 282 | 20240219 | 143100 | 95261699750 | 28350 | 28350 | 28400 | 28350 | 3364 |
| 283 | 20240219 | 143000 | 95166263200 | 28350 | 28300 | 28400 | 28300 | 7014 |
| 284 | 20240219 | 142900 | 94967498750 | 28300 | 28400 | 28450 | 28300 | 7558 |
| 285 | 20240219 | 142800 | 94753139800 | 28400 | 28400 | 28450 | 28400 | 3606 |
| 286 | 20240219 | 142700 | 94650695500 | 28400 | 28400 | 28450 | 28350 | 7000 |
| 287 | 20240219 | 142600 | 94452072200 | 28400 | 28350 | 28400 | 28350 | 2601 |
| 288 | 20240219 | 142500 | 94378308200 | 28400 | 28350 | 28400 | 28350 | 5898 |
| 289 | 20240219 | 142400 | 94211079000 | 28350 | 28400 | 28450 | 28350 | 7679 |
| 290 | 20240219 | 142300 | 93993129000 | 28400 | 28400 | 28450 | 28400 | 6430 |
| 291 | 20240219 | 142200 | 93810491950 | 28400 | 28350 | 28500 | 28300 | 17319 |
| 292 | 20240219 | 142100 | 93319161300 | 28350 | 28400 | 28400 | 28350 | 17726 |
| 293 | 20240219 | 142000 | 92816543800 | 28350 | 28550 | 28550 | 28350 | 50084 |
| 294 | 20240219 | 141900 | 91391430750 | 28500 | 28500 | 28550 | 28500 | 3439 |
| 295 | 20240219 | 141800 | 91293407600 | 28550 | 28550 | 28600 | 28500 | 4787 |
| 296 | 20240219 | 141700 | 91156811050 | 28550 | 28500 | 28550 | 28500 | 6316 |
| 297 | 20240219 | 141600 | 90976640250 | 28500 | 28550 | 28600 | 28500 | 8214 |
| 298 | 20240219 | 141500 | 90742223400 | 28550 | 28550 | 28600 | 28550 | 1950 |
| 299 | 20240219 | 141400 | 90686535550 | 28550 | 28550 | 28600 | 28550 | 2001 |
| 300 | 20240219 | 141300 | 90629400900 | 28550 | 28650 | 28650 | 28550 | 7656 |
| 301 | 20240219 | 141200 | 90410712500 | 28600 | 28550 | 28650 | 28550 | 9539 |
| 302 | 20240219 | 141100 | 90138225850 | 28550 | 28550 | 28600 | 28550 | 6610 |
| 303 | 20240219 | 141000 | 89949507100 | 28550 | 28650 | 28700 | 28550 | 31417 |
| 304 | 20240219 | 140900 | 89051262100 | 28650 | 28650 | 28700 | 28650 | 2085 |
| 305 | 20240219 | 140800 | 88991517650 | 28650 | 28650 | 28700 | 28650 | 2828 |
| 306 | 20240219 | 140700 | 88910492300 | 28650 | 28700 | 28700 | 28650 | 2166 |
| 307 | 20240219 | 140600 | 88848410000 | 28650 | 28650 | 28750 | 28650 | 5573 |
| 308 | 20240219 | 140500 | 88688493700 | 28650 | 28650 | 28700 | 28650 | 1167 |
| 309 | 20240219 | 140400 | 88655045350 | 28650 | 28650 | 28700 | 28650 | 1305 |
| 310 | 20240219 | 140300 | 88617650950 | 28650 | 28650 | 28700 | 28650 | 1828 |
| 311 | 20240219 | 140200 | 88565250800 | 28650 | 28650 | 28700 | 28650 | 1863 |
| 312 | 20240219 | 140100 | 88511849750 | 28650 | 28650 | 28700 | 28650 | 3227 |
| 313 | 20240219 | 140000 | 88419330700 | 28650 | 28700 | 28700 | 28650 | 2402 |
| 314 | 20240219 | 135900 | 88350482950 | 28700 | 28700 | 28750 | 28650 | 4074 |
| 315 | 20240219 | 135800 | 88233548550 | 28700 | 28700 | 28750 | 28700 | 1316 |
| 316 | 20240219 | 135700 | 88195769550 | 28700 | 28700 | 28750 | 28700 | 1243 |
| 317 | 20240219 | 135600 | 88160088600 | 28750 | 28700 | 28750 | 28700 | 3059 |
| 318 | 20240219 | 135500 | 88072282750 | 28700 | 28800 | 28850 | 28700 | 10494 |
| 319 | 20240219 | 135400 | 87770381350 | 28800 | 28850 | 28900 | 28800 | 2761 |
| 320 | 20240219 | 135300 | 87690755650 | 28850 | 28800 | 28850 | 28800 | 3715 |
| 321 | 20240219 | 135200 | 87583594700 | 28850 | 28800 | 28850 | 28750 | 2325 |
| 322 | 20240219 | 135100 | 87516636250 | 28800 | 28800 | 28850 | 28750 | 4475 |
| 323 | 20240219 | 135000 | 87387824100 | 28800 | 28800 | 28850 | 28800 | 5653 |
| 324 | 20240219 | 134900 | 87224944200 | 28800 | 28850 | 28900 | 28800 | 3515 |
| 325 | 20240219 | 134800 | 87123547050 | 28900 | 28850 | 28900 | 28850 | 1115 |
| 326 | 20240219 | 134700 | 87091352800 | 28850 | 28900 | 28900 | 28850 | 3377 |
| 327 | 20240219 | 134600 | 86993866700 | 28900 | 28850 | 28900 | 28850 | 2802 |
| 328 | 20240219 | 134500 | 86912972600 | 28850 | 28950 | 28950 | 28800 | 8498 |
| 329 | 20240219 | 134400 | 86667580450 | 28950 | 28950 | 29000 | 28900 | 3010 |
| 330 | 20240219 | 134300 | 86580455350 | 28950 | 28950 | 29000 | 28950 | 1231 |
| 331 | 20240219 | 134200 | 86544807350 | 28950 | 28900 | 29000 | 28900 | 7459 |
| 332 | 20240219 | 134100 | 86328755100 | 28950 | 28950 | 29000 | 28900 | 7465 |
| 333 | 20240219 | 134000 | 86112588050 | 28950 | 28900 | 28950 | 28850 | 4535 |
| 334 | 20240219 | 133900 | 85981501250 | 28850 | 28800 | 28900 | 28800 | 3630 |
| 335 | 20240219 | 133800 | 85876747050 | 28800 | 28850 | 28900 | 28800 | 2995 |
| 336 | 20240219 | 133700 | 85790395300 | 28850 | 28850 | 28900 | 28800 | 2867 |
| 337 | 20240219 | 133600 | 85707692650 | 28800 | 28800 | 28850 | 28750 | 5229 |
| 338 | 20240219 | 133500 | 85557026500 | 28800 | 28750 | 28800 | 28700 | 2388 |
| 339 | 20240219 | 133400 | 85488346450 | 28750 | 28650 | 28750 | 28600 | 6416 |
| 340 | 20240219 | 133300 | 85304331600 | 28650 | 28600 | 28650 | 28600 | 1424 |
| 341 | 20240219 | 133200 | 85263593400 | 28650 | 28600 | 28650 | 28600 | 3243 |
| 342 | 20240219 | 133100 | 85170816300 | 28650 | 28600 | 28650 | 28600 | 3126 |
| 343 | 20240219 | 133000 | 85081353250 | 28600 | 28650 | 28650 | 28600 | 3648 |
| 344 | 20240219 | 132900 | 84977012300 | 28650 | 28650 | 28650 | 28600 | 3012 |
| 345 | 20240219 | 132800 | 84890843300 | 28650 | 28700 | 28700 | 28650 | 4072 |
| 346 | 20240219 | 132700 | 84774168750 | 28700 | 28650 | 28700 | 28650 | 1797 |
| 347 | 20240219 | 132600 | 84722682050 | 28650 | 28650 | 28700 | 28650 | 2481 |
| 348 | 20240219 | 132500 | 84651585550 | 28650 | 28750 | 28750 | 28650 | 2844 |
| 349 | 20240219 | 132400 | 84570036000 | 28750 | 28750 | 28800 | 28700 | 10675 |
| 350 | 20240219 | 132300 | 84263557600 | 28700 | 28750 | 28750 | 28650 | 4132 |
| 351 | 20240219 | 132200 | 84144959200 | 28800 | 28700 | 28800 | 28700 | 3367 |
| 352 | 20240219 | 132100 | 84048214100 | 28700 | 28750 | 28800 | 28700 | 3482 |
| 353 | 20240219 | 132000 | 83948146950 | 28750 | 28700 | 28750 | 28700 | 1955 |
| 354 | 20240219 | 131900 | 83892033350 | 28750 | 28750 | 28800 | 28700 | 1571 |
| 355 | 20240219 | 131800 | 83846883050 | 28800 | 28750 | 28800 | 28750 | 3441 |
| 356 | 20240219 | 131700 | 83747953450 | 28750 | 28750 | 28800 | 28750 | 1640 |
| 357 | 20240219 | 131600 | 83700779050 | 28750 | 28700 | 28800 | 28700 | 2223 |
| 358 | 20240219 | 131500 | 83636874850 | 28700 | 28750 | 28800 | 28700 | 1737 |
| 359 | 20240219 | 131400 | 83586950250 | 28750 | 28750 | 28800 | 28750 | 2804 |
| 360 | 20240219 | 131300 | 83506329500 | 28750 | 28800 | 28800 | 28700 | 2568 |
| 361 | 20240219 | 131200 | 83432521000 | 28800 | 28750 | 28800 | 28700 | 2978 |
| 362 | 20240219 | 131100 | 83346901700 | 28750 | 28750 | 28800 | 28700 | 1026 |
| 363 | 20240219 | 131000 | 83317404150 | 28750 | 28800 | 28800 | 28700 | 2909 |
| 364 | 20240219 | 130900 | 83233769700 | 28800 | 28750 | 28850 | 28750 | 6776 |
| 365 | 20240219 | 130800 | 83038650400 | 28750 | 28700 | 28800 | 28700 | 2291 |
| 366 | 20240219 | 130700 | 82972818150 | 28700 | 28750 | 28850 | 28650 | 13426 |
| 367 | 20240219 | 130600 | 82587043700 | 28750 | 28700 | 28750 | 28650 | 3629 |
| 368 | 20240219 | 130500 | 82482841550 | 28700 | 28650 | 28700 | 28650 | 1797 |
| 369 | 20240219 | 130400 | 82431305250 | 28650 | 28700 | 28700 | 28650 | 1965 |
| 370 | 20240219 | 130300 | 82374945200 | 28700 | 28650 | 28700 | 28650 | 1722 |
| 371 | 20240219 | 130200 | 82325591150 | 28650 | 28750 | 28800 | 28650 | 3138 |
| 372 | 20240219 | 130100 | 82235544600 | 28750 | 28700 | 28800 | 28700 | 1511 |
| 373 | 20240219 | 130000 | 82192112300 | 28700 | 28650 | 28700 | 28650 | 4248 |
| 374 | 20240219 | 125900 | 82070328500 | 28650 | 28650 | 28700 | 28650 | 1602 |
| 375 | 20240219 | 125800 | 82024386800 | 28650 | 28650 | 28700 | 28650 | 959 |
| 376 | 20240219 | 125700 | 81996899900 | 28650 | 28700 | 28700 | 28600 | 10567 |
| 377 | 20240219 | 125600 | 81693875850 | 28700 | 28750 | 28800 | 28700 | 2456 |
| 378 | 20240219 | 125500 | 81623304450 | 28750 | 28700 | 28750 | 28700 | 2858 |
| 379 | 20240219 | 125400 | 81541175900 | 28700 | 28700 | 28750 | 28650 | 3610 |
| 380 | 20240219 | 125300 | 81437595100 | 28700 | 28650 | 28700 | 28650 | 3074 |
| 381 | 20240219 | 125200 | 81349506100 | 28650 | 28650 | 28700 | 28650 | 3058 |
| 382 | 20240219 | 125100 | 81261821900 | 28650 | 28650 | 28700 | 28600 | 7800 |
| 383 | 20240219 | 125000 | 81038331450 | 28650 | 28700 | 28750 | 28600 | 8618 |
| 384 | 20240219 | 124900 | 80791354400 | 28700 | 28700 | 28750 | 28650 | 7905 |
| 385 | 20240219 | 124800 | 80564779250 | 28700 | 28700 | 28750 | 28700 | 6491 |
| 386 | 20240219 | 124700 | 80378452500 | 28700 | 28800 | 28800 | 28700 | 6515 |
| 387 | 20240219 | 124600 | 80191165250 | 28750 | 28750 | 28800 | 28750 | 3692 |
| 388 | 20240219 | 124500 | 80084873950 | 28800 | 28800 | 28850 | 28750 | 3971 |
| 389 | 20240219 | 124400 | 79970548700 | 28800 | 28800 | 28850 | 28800 | 6501 |
| 390 | 20240219 | 124300 | 79783290800 | 28850 | 28900 | 28900 | 28800 | 11157 |
| 391 | 20240219 | 124200 | 79461479850 | 28900 | 28950 | 29000 | 28850 | 8902 |
| 392 | 20240219 | 124100 | 79204107850 | 28950 | 28950 | 29000 | 28900 | 5205 |
| 393 | 20240219 | 124000 | 79053422400 | 28950 | 29000 | 29050 | 28950 | 3509 |
| 394 | 20240219 | 123900 | 78951682550 | 29000 | 29050 | 29100 | 29000 | 1500 |
| 395 | 20240219 | 123800 | 78908126150 | 29000 | 28950 | 29050 | 28950 | 2539 |
| 396 | 20240219 | 123700 | 78834474050 | 29000 | 29000 | 29000 | 28950 | 3377 |
| 397 | 20240219 | 123600 | 78736605750 | 29000 | 29000 | 29100 | 29000 | 4494 |
| 398 | 20240219 | 123500 | 78606218800 | 29000 | 28900 | 29000 | 28900 | 3070 |
| 399 | 20240219 | 123400 | 78517363750 | 28950 | 28900 | 28950 | 28900 | 1128 |
| 400 | 20240219 | 123300 | 78484743900 | 28950 | 28900 | 28950 | 28900 | 1896 |
| 401 | 20240219 | 123200 | 78429927300 | 28950 | 29000 | 29000 | 28900 | 2039 |
| 402 | 20240219 | 123100 | 78370921100 | 28950 | 28950 | 29000 | 28950 | 2238 |
| 403 | 20240219 | 123000 | 78306104400 | 28950 | 29100 | 29100 | 28950 | 11925 |
| 404 | 20240219 | 122900 | 77960429850 | 29100 | 29050 | 29100 | 29050 | 1119 |
| 405 | 20240219 | 122800 | 77927911750 | 29050 | 29050 | 29100 | 29050 | 1772 |
| 406 | 20240219 | 122700 | 77876430100 | 29050 | 29050 | 29100 | 29050 | 2722 |
| 407 | 20240219 | 122600 | 77797326450 | 29100 | 29050 | 29100 | 29050 | 3809 |
| 408 | 20240219 | 122500 | 77686623650 | 29050 | 29000 | 29050 | 29000 | 3370 |
| 409 | 20240219 | 122400 | 77588750800 | 29050 | 29000 | 29050 | 29000 | 1423 |
| 410 | 20240219 | 122300 | 77547452750 | 29000 | 29000 | 29050 | 29000 | 3786 |
| 411 | 20240219 | 122200 | 77437620950 | 29000 | 29050 | 29050 | 29000 | 2477 |
| 412 | 20240219 | 122100 | 77365754300 | 29050 | 29150 | 29150 | 29000 | 20300 |
| 413 | 20240219 | 122000 | 76775171350 | 29200 | 29200 | 29250 | 29150 | 5976 |
| 414 | 20240219 | 121900 | 76600699250 | 29200 | 29150 | 29250 | 29150 | 15199 |
| 415 | 20240219 | 121800 | 76156666700 | 29150 | 29150 | 29200 | 29100 | 9650 |
| 416 | 20240219 | 121700 | 75875313200 | 29200 | 29250 | 29250 | 29100 | 21713 |
| 417 | 20240219 | 121600 | 75242006200 | 29250 | 29200 | 29300 | 29050 | 35016 |
| 418 | 20240219 | 121500 | 74219446250 | 29200 | 29100 | 29300 | 29050 | 48423 |
| 419 | 20240219 | 121400 | 72805025200 | 29100 | 28950 | 29100 | 28950 | 23784 |
| 420 | 20240219 | 121300 | 72114389600 | 28950 | 28900 | 29000 | 28900 | 7469 |
| 421 | 20240219 | 121200 | 71898071050 | 28950 | 28900 | 28950 | 28850 | 4881 |
| 422 | 20240219 | 121100 | 71757014300 | 28900 | 28900 | 28950 | 28850 | 8681 |
| 423 | 20240219 | 121000 | 71506142800 | 28950 | 29000 | 29000 | 28900 | 15970 |
| 424 | 20240219 | 120900 | 71043766350 | 29000 | 28800 | 29000 | 28800 | 14146 |
| 425 | 20240219 | 120800 | 70635040650 | 28850 | 28850 | 28900 | 28800 | 5158 |
| 426 | 20240219 | 120700 | 70486261850 | 28900 | 28750 | 28900 | 28700 | 13218 |
| 427 | 20240219 | 120600 | 70105387100 | 28700 | 28700 | 28750 | 28700 | 4201 |
| 428 | 20240219 | 120500 | 69984669550 | 28700 | 28650 | 28750 | 28650 | 2223 |
| 429 | 20240219 | 120400 | 69920887650 | 28650 | 28650 | 28700 | 28650 | 7315 |
| 430 | 20240219 | 120300 | 69711079150 | 28650 | 28600 | 28700 | 28600 | 2275 |
| 431 | 20240219 | 120200 | 69645895100 | 28650 | 28650 | 28650 | 28600 | 2412 |
| 432 | 20240219 | 120100 | 69576822600 | 28650 | 28600 | 28650 | 28550 | 2746 |
| 433 | 20240219 | 120000 | 69498278800 | 28600 | 28550 | 28600 | 28500 | 3521 |
| 434 | 20240219 | 115900 | 69397751800 | 28550 | 28550 | 28550 | 28500 | 5243 |
| 435 | 20240219 | 115800 | 69248228000 | 28500 | 28500 | 28550 | 28500 | 6121 |
| 436 | 20240219 | 115700 | 69073494300 | 28550 | 28500 | 28550 | 28500 | 3682 |
| 437 | 20240219 | 115600 | 68968522450 | 28550 | 28600 | 28600 | 28550 | 14859 |
| 438 | 20240219 | 115500 | 68544259300 | 28600 | 28600 | 28650 | 28550 | 2326 |
| 439 | 20240219 | 115400 | 68477766750 | 28650 | 28700 | 28700 | 28550 | 5789 |
| 440 | 20240219 | 115300 | 68312061700 | 28650 | 28700 | 28700 | 28650 | 1149 |
| 441 | 20240219 | 115200 | 68279111200 | 28700 | 28600 | 28700 | 28600 | 3878 |
| 442 | 20240219 | 115100 | 68167994700 | 28650 | 28550 | 28650 | 28550 | 3601 |
| 443 | 20240219 | 115000 | 68065073650 | 28550 | 28600 | 28650 | 28550 | 9713 |
| 444 | 20240219 | 114900 | 67787689650 | 28600 | 28600 | 28650 | 28600 | 13876 |
| 445 | 20240219 | 114800 | 67390822150 | 28600 | 28700 | 28700 | 28600 | 7812 |
| 446 | 20240219 | 114700 | 67167016550 | 28700 | 28650 | 28700 | 28650 | 7046 |
| 447 | 20240219 | 114600 | 66965036950 | 28700 | 28700 | 28700 | 28650 | 1966 |
| 448 | 20240219 | 114500 | 66908655150 | 28750 | 28750 | 28750 | 28700 | 3727 |
| 449 | 20240219 | 114400 | 66801676550 | 28750 | 28750 | 28800 | 28700 | 4121 |
| 450 | 20240219 | 114300 | 66683269700 | 28750 | 28700 | 28800 | 28650 | 8769 |
| 451 | 20240219 | 114200 | 66431637650 | 28650 | 28650 | 28700 | 28650 | 1088 |
| 452 | 20240219 | 114100 | 66400449400 | 28650 | 28650 | 28700 | 28650 | 1725 |
| 453 | 20240219 | 114000 | 66350979200 | 28700 | 28650 | 28700 | 28650 | 2195 |
| 454 | 20240219 | 113900 | 66288087400 | 28650 | 28650 | 28700 | 28650 | 2995 |
| 455 | 20240219 | 113800 | 66202267200 | 28700 | 28650 | 28700 | 28600 | 8819 |
| 456 | 20240219 | 113700 | 65949821850 | 28650 | 28700 | 28750 | 28650 | 3836 |
| 457 | 20240219 | 113600 | 65839723300 | 28750 | 28650 | 28750 | 28600 | 4685 |
| 458 | 20240219 | 113500 | 65705358650 | 28650 | 28650 | 28650 | 28600 | 4280 |
| 459 | 20240219 | 113400 | 65582891150 | 28650 | 28600 | 28700 | 28600 | 6740 |
| 460 | 20240219 | 113300 | 65389818400 | 28600 | 28700 | 28700 | 28600 | 13168 |
| 461 | 20240219 | 113200 | 65012661450 | 28700 | 28700 | 28750 | 28650 | 8926 |
| 462 | 20240219 | 113100 | 64756400100 | 28700 | 28700 | 28750 | 28700 | 2864 |
| 463 | 20240219 | 113000 | 64674185450 | 28700 | 28750 | 28750 | 28700 | 1631 |
| 464 | 20240219 | 112900 | 64627342300 | 28750 | 28700 | 28750 | 28700 | 3318 |
| 465 | 20240219 | 112800 | 64532074650 | 28750 | 28750 | 28750 | 28700 | 4984 |
| 466 | 20240219 | 112700 | 64388999550 | 28750 | 28850 | 28850 | 28650 | 17491 |
| 467 | 20240219 | 112600 | 63885629200 | 28900 | 28950 | 29000 | 28850 | 10511 |
| 468 | 20240219 | 112500 | 63581718150 | 28950 | 28900 | 29050 | 28900 | 13259 |
| 469 | 20240219 | 112400 | 63197466500 | 28950 | 28900 | 28950 | 28850 | 3740 |
| 470 | 20240219 | 112300 | 63089369250 | 28900 | 28850 | 28950 | 28850 | 6957 |
| 471 | 20240219 | 112200 | 62888367100 | 28900 | 28800 | 28900 | 28800 | 2944 |
| 472 | 20240219 | 112100 | 62803435800 | 28850 | 28850 | 28850 | 28800 | 1767 |
| 473 | 20240219 | 112000 | 62752494700 | 28850 | 28800 | 28850 | 28750 | 2014 |
| 474 | 20240219 | 111900 | 62694437800 | 28800 | 28750 | 28850 | 28700 | 5121 |
| 475 | 20240219 | 111800 | 62547136000 | 28800 | 28750 | 28800 | 28700 | 3197 |
| 476 | 20240219 | 111700 | 62455227650 | 28750 | 28700 | 28750 | 28700 | 2061 |
| 477 | 20240219 | 111600 | 62396033600 | 28700 | 28700 | 28750 | 28700 | 1722 |
| 478 | 20240219 | 111500 | 62346600550 | 28750 | 28700 | 28750 | 28700 | 3447 |
| 479 | 20240219 | 111400 | 62247603500 | 28750 | 28800 | 28850 | 28700 | 8392 |
| 480 | 20240219 | 111300 | 62006268850 | 28750 | 28750 | 28800 | 28750 | 1927 |
| 481 | 20240219 | 111200 | 61950798200 | 28800 | 28700 | 28800 | 28700 | 5502 |
| 482 | 20240219 | 111100 | 61792684050 | 28750 | 28750 | 28750 | 28700 | 3477 |
| 483 | 20240219 | 111000 | 61692801650 | 28750 | 28650 | 28750 | 28600 | 9279 |
| 484 | 20240219 | 110900 | 61426673300 | 28650 | 28650 | 28700 | 28600 | 3288 |
| 485 | 20240219 | 110800 | 61332491650 | 28650 | 28650 | 28700 | 28650 | 8690 |
| 486 | 20240219 | 110700 | 61083513600 | 28650 | 28650 | 28700 | 28650 | 3427 |
| 487 | 20240219 | 110600 | 60985229250 | 28700 | 28700 | 28750 | 28650 | 7543 |
| 488 | 20240219 | 110500 | 60768825350 | 28700 | 28700 | 28750 | 28650 | 4606 |
| 489 | 20240219 | 110400 | 60636616900 | 28700 | 28650 | 28750 | 28600 | 6550 |
| 490 | 20240219 | 110300 | 60448814700 | 28700 | 28700 | 28700 | 28600 | 19948 |
| 491 | 20240219 | 110200 | 59877679050 | 28650 | 28650 | 28700 | 28650 | 7051 |
| 492 | 20240219 | 110100 | 59675592550 | 28700 | 28800 | 28800 | 28650 | 23518 |
| 493 | 20240219 | 110000 | 59000349150 | 28800 | 28850 | 28850 | 28750 | 4082 |
| 494 | 20240219 | 105900 | 58882795300 | 28850 | 28750 | 28850 | 28750 | 9857 |
| 495 | 20240219 | 105800 | 58599131400 | 28750 | 28750 | 28750 | 28700 | 7281 |
| 496 | 20240219 | 105700 | 58389999000 | 28750 | 28800 | 28800 | 28700 | 17982 |
| 497 | 20240219 | 105600 | 57873049100 | 28800 | 28800 | 28850 | 28750 | 7436 |
| 498 | 20240219 | 105500 | 57658864250 | 28800 | 28850 | 28850 | 28750 | 7594 |
| 499 | 20240219 | 105400 | 57440148750 | 28800 | 28850 | 28850 | 28750 | 11513 |
| 500 | 20240219 | 105300 | 57108602450 | 28850 | 28900 | 28950 | 28800 | 12480 |
| 501 | 20240219 | 105200 | 56748635250 | 28950 | 29000 | 29050 | 28900 | 8496 |
| 502 | 20240219 | 105100 | 56502350350 | 29000 | 29050 | 29050 | 29000 | 5175 |
| 503 | 20240219 | 105000 | 56352234250 | 29050 | 29000 | 29050 | 29000 | 2092 |
| 504 | 20240219 | 104900 | 56291503950 | 29050 | 29050 | 29050 | 28950 | 5624 |
| 505 | 20240219 | 104800 | 56128402050 | 29050 | 29100 | 29150 | 29050 | 10438 |
| 506 | 20240219 | 104700 | 55824581150 | 29100 | 29100 | 29150 | 29100 | 2654 |
| 507 | 20240219 | 104600 | 55747240950 | 29150 | 29050 | 29150 | 29050 | 2544 |
| 508 | 20240219 | 104500 | 55673138350 | 29100 | 29050 | 29150 | 29000 | 7654 |
| 509 | 20240219 | 104400 | 55450699150 | 29050 | 29050 | 29100 | 29000 | 2361 |
| 510 | 20240219 | 104300 | 55382140850 | 29100 | 29100 | 29100 | 29050 | 3270 |
| 511 | 20240219 | 104200 | 55287067300 | 29100 | 29050 | 29100 | 29050 | 3793 |
| 512 | 20240219 | 104100 | 55176826150 | 29050 | 29050 | 29150 | 29050 | 4468 |
| 513 | 20240219 | 104000 | 55046826500 | 29100 | 29150 | 29200 | 29050 | 15372 |
| 514 | 20240219 | 103900 | 54599013600 | 29100 | 28950 | 29150 | 28950 | 14156 |
| 515 | 20240219 | 103800 | 54187290550 | 29000 | 29000 | 29050 | 28950 | 5573 |
| 516 | 20240219 | 103700 | 54025658450 | 29000 | 28850 | 29000 | 28800 | 6043 |
| 517 | 20240219 | 103600 | 53851067100 | 28900 | 28800 | 28900 | 28750 | 7269 |
| 518 | 20240219 | 103500 | 53641494400 | 28850 | 28700 | 28900 | 28650 | 19712 |
| 519 | 20240219 | 103400 | 53074339150 | 28650 | 29050 | 29050 | 28650 | 61162 |
| 520 | 20240219 | 103300 | 51312077450 | 29050 | 29100 | 29100 | 29000 | 4650 |
| 521 | 20240219 | 103200 | 51176996350 | 29100 | 28950 | 29100 | 28850 | 12518 |
| 522 | 20240219 | 103100 | 50814498850 | 28950 | 28850 | 29000 | 28850 | 11377 |
| 523 | 20240219 | 103000 | 50485839000 | 28850 | 28900 | 29000 | 28850 | 34216 |
| 524 | 20240219 | 102900 | 49496846500 | 28900 | 29050 | 29050 | 28900 | 21056 |
| 525 | 20240219 | 102800 | 48887446000 | 29000 | 29150 | 29150 | 29000 | 20197 |
| 526 | 20240219 | 102700 | 48300744900 | 29150 | 29200 | 29200 | 29100 | 10367 |
| 527 | 20240219 | 102600 | 47998682350 | 29150 | 29200 | 29250 | 29150 | 7863 |
| 528 | 20240219 | 102500 | 47769119700 | 29200 | 29300 | 29300 | 29200 | 6137 |
| 529 | 20240219 | 102400 | 47589674050 | 29300 | 29150 | 29300 | 29150 | 15227 |
| 530 | 20240219 | 102300 | 47144240850 | 29150 | 29150 | 29150 | 29100 | 5090 |
| 531 | 20240219 | 102200 | 46995968400 | 29150 | 29150 | 29150 | 29050 | 4498 |
| 532 | 20240219 | 102100 | 46865186600 | 29150 | 29150 | 29150 | 29050 | 9182 |
| 533 | 20240219 | 102000 | 46597954400 | 29150 | 29200 | 29250 | 29150 | 8728 |
| 534 | 20240219 | 101900 | 46343334100 | 29200 | 29000 | 29200 | 28950 | 8411 |
| 535 | 20240219 | 101800 | 46098726250 | 29000 | 28850 | 29050 | 28850 | 10042 |
| 536 | 20240219 | 101700 | 45807571550 | 28900 | 28950 | 29000 | 28850 | 13901 |
| 537 | 20240219 | 101600 | 45405605550 | 29000 | 28900 | 29000 | 28850 | 21430 |
| 538 | 20240219 | 101500 | 44786377600 | 28900 | 29000 | 29000 | 28900 | 15987 |
| 539 | 20240219 | 101400 | 44324157950 | 28950 | 29050 | 29100 | 28950 | 12591 |
| 540 | 20240219 | 101300 | 43958932800 | 29100 | 29100 | 29100 | 29050 | 3615 |
| 541 | 20240219 | 101200 | 43853878500 | 29050 | 29150 | 29150 | 29050 | 5819 |
| 542 | 20240219 | 101100 | 43684485650 | 29200 | 29200 | 29250 | 29100 | 14198 |
| 543 | 20240219 | 101000 | 43270399600 | 29200 | 29050 | 29250 | 29000 | 12020 |
| 544 | 20240219 | 100900 | 42920060800 | 29100 | 29050 | 29100 | 28950 | 24619 |
| 545 | 20240219 | 100800 | 42205835250 | 29100 | 29100 | 29100 | 29000 | 6438 |
| 546 | 20240219 | 100700 | 42018803950 | 29050 | 29050 | 29100 | 29000 | 14694 |
| 547 | 20240219 | 100600 | 41591960300 | 29100 | 29100 | 29150 | 28950 | 35421 |
| 548 | 20240219 | 100500 | 40563809900 | 29100 | 29200 | 29250 | 29000 | 69924 |
| 549 | 20240219 | 100400 | 38528761050 | 29200 | 29300 | 29350 | 29200 | 9248 |
| 550 | 20240219 | 100300 | 38257987700 | 29300 | 29300 | 29350 | 29200 | 11889 |
| 551 | 20240219 | 100200 | 37910188650 | 29300 | 29350 | 29400 | 29250 | 15408 |
| 552 | 20240219 | 100100 | 37458853050 | 29400 | 29500 | 29550 | 29350 | 4515 |
| 553 | 20240219 | 100000 | 37325950550 | 29400 | 29400 | 29500 | 29350 | 11367 |
| 554 | 20240219 | 095900 | 36991637500 | 29450 | 29350 | 29500 | 29250 | 11398 |
| 555 | 20240219 | 095800 | 36657133350 | 29300 | 29500 | 29500 | 29250 | 37186 |
| 556 | 20240219 | 095700 | 35566073850 | 29450 | 29550 | 29550 | 29400 | 18784 |
| 557 | 20240219 | 095600 | 35012485300 | 29550 | 29550 | 29600 | 29500 | 4375 |
| 558 | 20240219 | 095500 | 34883215700 | 29600 | 29600 | 29600 | 29550 | 7459 |
| 559 | 20240219 | 095400 | 34662739000 | 29550 | 29550 | 29650 | 29550 | 7224 |
| 560 | 20240219 | 095300 | 34449126900 | 29550 | 29650 | 29700 | 29550 | 11490 |
| 561 | 20240219 | 095200 | 34108560850 | 29700 | 29700 | 29750 | 29650 | 8712 |
| 562 | 20240219 | 095100 | 33849776700 | 29750 | 29700 | 29850 | 29650 | 14576 |
| 563 | 20240219 | 095000 | 33415721400 | 29650 | 29650 | 29750 | 29600 | 6675 |
| 564 | 20240219 | 094900 | 33217582450 | 29650 | 29450 | 29650 | 29400 | 12453 |
| 565 | 20240219 | 094800 | 32850204900 | 29450 | 29450 | 29550 | 29450 | 17736 |
| 566 | 20240219 | 094700 | 32327525500 | 29500 | 29550 | 29600 | 29450 | 13485 |
| 567 | 20240219 | 094600 | 31929826650 | 29600 | 29650 | 29650 | 29550 | 5967 |
| 568 | 20240219 | 094500 | 31753421050 | 29600 | 29700 | 29700 | 29550 | 6623 |
| 569 | 20240219 | 094400 | 31557203400 | 29650 | 29800 | 29800 | 29650 | 8853 |
| 570 | 20240219 | 094300 | 31293750450 | 29800 | 29650 | 29800 | 29600 | 8668 |
| 571 | 20240219 | 094200 | 31036370650 | 29600 | 29600 | 29650 | 29450 | 26736 |
| 572 | 20240219 | 094100 | 30246675100 | 29600 | 29650 | 29700 | 29550 | 7345 |
| 573 | 20240219 | 094000 | 30029161300 | 29650 | 29650 | 29850 | 29600 | 15117 |
| 574 | 20240219 | 093900 | 29579905950 | 29600 | 29700 | 29700 | 29500 | 15441 |
| 575 | 20240219 | 093800 | 29123257150 | 29650 | 29700 | 29750 | 29650 | 7671 |
| 576 | 20240219 | 093700 | 28895649650 | 29650 | 29600 | 29750 | 29550 | 14499 |
| 577 | 20240219 | 093600 | 28466008300 | 29600 | 29700 | 29750 | 29600 | 10401 |
| 578 | 20240219 | 093500 | 28157242850 | 29750 | 29750 | 29900 | 29750 | 10021 |
| 579 | 20240219 | 093400 | 27858517900 | 29750 | 29800 | 29850 | 29650 | 9788 |
| 580 | 20240219 | 093300 | 27567423750 | 29800 | 29800 | 29900 | 29750 | 7407 |
| 581 | 20240219 | 093200 | 27346436950 | 29850 | 29800 | 29850 | 29750 | 6036 |
| 582 | 20240219 | 093100 | 27166588250 | 29800 | 29700 | 29900 | 29600 | 8290 |
| 583 | 20240219 | 093000 | 26920083050 | 29700 | 29600 | 29750 | 29600 | 8556 |
| 584 | 20240219 | 092900 | 26666087350 | 29600 | 29750 | 29800 | 29600 | 13207 |
| 585 | 20240219 | 092800 | 26274239800 | 29700 | 29900 | 29900 | 29700 | 7611 |
| 586 | 20240219 | 092700 | 26047270150 | 29900 | 29950 | 30050 | 29800 | 15075 |
| 587 | 20240219 | 092600 | 25595690650 | 29950 | 29800 | 29950 | 29750 | 16741 |
| 588 | 20240219 | 092500 | 25096081650 | 29800 | 29600 | 29800 | 29550 | 22309 |
| 589 | 20240219 | 092400 | 24433833550 | 29550 | 29650 | 29700 | 29400 | 52559 |
| 590 | 20240219 | 092300 | 22881276650 | 29650 | 29900 | 30100 | 29650 | 25005 |
| 591 | 20240219 | 092200 | 22136389650 | 29900 | 29800 | 29950 | 29700 | 20776 |
| 592 | 20240219 | 092100 | 21517923500 | 29800 | 29800 | 29900 | 29800 | 8617 |
| 593 | 20240219 | 092000 | 21260967650 | 29800 | 29900 | 29950 | 29800 | 13851 |
| 594 | 20240219 | 091900 | 20847033250 | 29900 | 30050 | 30100 | 29900 | 12176 |
| 595 | 20240219 | 091800 | 20481915400 | 30050 | 30200 | 30250 | 30050 | 18276 |
| 596 | 20240219 | 091700 | 19930892150 | 30200 | 30200 | 30300 | 29950 | 11485 |
| 597 | 20240219 | 091600 | 19584943150 | 30000 | 30300 | 30300 | 29900 | 27125 |
| 598 | 20240219 | 091500 | 18768293200 | 30300 | 30000 | 30350 | 30000 | 21268 |
| 599 | 20240219 | 091400 | 18125046350 | 30000 | 30200 | 30200 | 29950 | 26212 |
| 600 | 20240219 | 091300 | 17336108900 | 30200 | 30100 | 30200 | 30050 | 9529 |
| 601 | 20240219 | 091200 | 17049110550 | 30100 | 30000 | 30100 | 29950 | 12719 |
| 602 | 20240219 | 091100 | 16666961900 | 30000 | 29800 | 30100 | 29750 | 17682 |
| 603 | 20240219 | 091000 | 16136733800 | 29800 | 29900 | 29950 | 29700 | 23256 |
| 604 | 20240219 | 090900 | 15443457450 | 29900 | 29800 | 30150 | 29700 | 24337 |
| 605 | 20240219 | 090800 | 14715065950 | 29800 | 29650 | 29850 | 29550 | 30346 |
| 606 | 20240219 | 090700 | 13814543000 | 29650 | 29550 | 29950 | 29450 | 35665 |
| 607 | 20240219 | 090600 | 12754696800 | 29550 | 30050 | 30200 | 29400 | 93322 |
| 608 | 20240219 | 090500 | 9983426450 | 30000 | 30200 | 30200 | 30000 | 33909 |
| 609 | 20240219 | 090400 | 8963588050 | 30200 | 30350 | 30450 | 30150 | 25772 |
| 610 | 20240219 | 090300 | 8183115000 | 30300 | 30500 | 30500 | 30200 | 33919 |
| 611 | 20240219 | 090200 | 7153014000 | 30450 | 30200 | 30600 | 30100 | 43781 |
| 612 | 20240219 | 090100 | 5822398750 | 30250 | 30550 | 30700 | 30050 | 61575 |
| 613 | 20240219 | 090000 | 3953559350 | 30600 | 30000 | 30650 | 29950 | 106243 |