33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 2480 |
| 3 | 20240219 | 191100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20240219 | 191000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20240219 | 190900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20240219 | 190800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20240219 | 190700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20240219 | 190600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20240219 | 190500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20240219 | 190400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20240219 | 190300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20240219 | 190200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20240219 | 190100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20240219 | 190000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20240219 | 185900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20240219 | 185800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20240219 | 185700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20240219 | 185600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20240219 | 185500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20240219 | 185400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20240219 | 185300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20240219 | 185200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20240219 | 185100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20240219 | 185000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20240219 | 184900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20240219 | 184800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20240219 | 184700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20240219 | 184600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20240219 | 184500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20240219 | 184400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20240219 | 184300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20240219 | 184200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 2480 |
| 33 | 20240219 | 184100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20240219 | 184000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20240219 | 183900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20240219 | 183800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20240219 | 183700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20240219 | 183600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20240219 | 183500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20240219 | 183400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20240219 | 183300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20240219 | 183200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20240219 | 183100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20240219 | 183000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20240219 | 182900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20240219 | 182800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20240219 | 182700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20240219 | 182600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20240219 | 182500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20240219 | 182400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20240219 | 182300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20240219 | 182200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20240219 | 182100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20240219 | 182000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20240219 | 181900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20240219 | 181800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20240219 | 181700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20240219 | 181600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20240219 | 181500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20240219 | 181400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20240219 | 181300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20240219 | 181200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 2480 |
| 63 | 20240219 | 181100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20240219 | 181000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20240219 | 180900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20240219 | 180800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20240219 | 180700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20240219 | 180600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20240219 | 180500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20240219 | 180400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20240219 | 180300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20240219 | 180200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20240219 | 180100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20240219 | 180000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20240219 | 175900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20240219 | 175800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20240219 | 175700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20240219 | 175600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20240219 | 175500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20240219 | 175400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20240219 | 175300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20240219 | 175200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20240219 | 175100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20240219 | 175000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20240219 | 174900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20240219 | 174800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20240219 | 174700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20240219 | 174600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20240219 | 174500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20240219 | 174400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20240219 | 174300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20240219 | 174200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 2480 |
| 93 | 20240219 | 174100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20240219 | 174000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20240219 | 173900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20240219 | 173800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20240219 | 173700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20240219 | 173600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20240219 | 173500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20240219 | 173400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20240219 | 173300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20240219 | 173200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20240219 | 173100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20240219 | 173000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20240219 | 172900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20240219 | 172800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20240219 | 172700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20240219 | 172600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20240219 | 172500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20240219 | 172400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20240219 | 172300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20240219 | 172200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20240219 | 172100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20240219 | 172000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20240219 | 171900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20240219 | 171800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20240219 | 171700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20240219 | 171600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20240219 | 171500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20240219 | 171400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20240219 | 171300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20240219 | 171200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 2480 |
| 123 | 20240219 | 171100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20240219 | 171000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20240219 | 170900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20240219 | 170800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20240219 | 170700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20240219 | 170600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20240219 | 170500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20240219 | 170400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20240219 | 170300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20240219 | 170200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20240219 | 170100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20240219 | 170000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20240219 | 165900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20240219 | 165800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20240219 | 165700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20240219 | 165600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20240219 | 165500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20240219 | 165400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20240219 | 165300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20240219 | 165200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20240219 | 165100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20240219 | 165000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20240219 | 164900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20240219 | 164800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20240219 | 164700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20240219 | 164600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20240219 | 164500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20240219 | 164400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20240219 | 164300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20240219 | 164200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 2480 |
| 153 | 20240219 | 164100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20240219 | 164000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20240219 | 163900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20240219 | 163800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20240219 | 163700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20240219 | 163600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20240219 | 163500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20240219 | 163400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20240219 | 163300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20240219 | 163200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20240219 | 163100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20240219 | 163000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20240219 | 162900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20240219 | 162800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20240219 | 162700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20240219 | 162600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20240219 | 162500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20240219 | 162400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20240219 | 162300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20240219 | 162200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20240219 | 162100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20240219 | 162000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20240219 | 161900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20240219 | 161800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20240219 | 161700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20240219 | 161600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20240219 | 161500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20240219 | 161400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20240219 | 161300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20240219 | 161200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 2480 |
| 183 | 20240219 | 161100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20240219 | 161000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20240219 | 160900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20240219 | 160800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20240219 | 160700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20240219 | 160600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20240219 | 160500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20240219 | 160400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20240219 | 160300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20240219 | 160200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20240219 | 160100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20240219 | 160000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20240219 | 155900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20240219 | 155800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20240219 | 155700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20240219 | 155600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20240219 | 155500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20240219 | 155400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20240219 | 155300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20240219 | 155200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20240219 | 155100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20240219 | 155000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20240219 | 154900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20240219 | 154800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20240219 | 154700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20240219 | 154600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20240219 | 154500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20240219 | 154400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20240219 | 154300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20240219 | 154200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 2480 |
| 213 | 20240219 | 154100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20240219 | 154000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20240219 | 153900 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20240219 | 153800 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20240219 | 153700 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20240219 | 153600 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20240219 | 153500 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20240219 | 153400 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20240219 | 153300 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20240219 | 153200 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20240219 | 153100 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20240219 | 153000 | 7863748800 | 32600 | 32600 | 32600 | 32600 | 2480 |
| 225 | 20240219 | 152900 | 7782900800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20240219 | 152800 | 7782900800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20240219 | 152700 | 7782900800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20240219 | 152600 | 7782900800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20240219 | 152500 | 7782900800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20240219 | 152400 | 7782900800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20240219 | 152300 | 7782900800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20240219 | 152200 | 7782900800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20240219 | 152100 | 7782900800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20240219 | 152000 | 7782900800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20240219 | 151900 | 7782900800 | 32600 | 32550 | 32600 | 32500 | 1177 |
| 236 | 20240219 | 151800 | 7744573050 | 32550 | 32600 | 32600 | 32550 | 84 |
| 237 | 20240219 | 151700 | 7741838450 | 32600 | 32600 | 32600 | 32450 | 458 |
| 238 | 20240219 | 151600 | 7726940950 | 32600 | 32500 | 32600 | 32500 | 392 |
| 239 | 20240219 | 151500 | 7714194000 | 32600 | 32600 | 32600 | 32450 | 1899 |
| 240 | 20240219 | 151400 | 7652470050 | 32600 | 32550 | 32600 | 32500 | 369 |
| 241 | 20240219 | 151300 | 7640460450 | 32500 | 32600 | 32600 | 32500 | 889 |
| 242 | 20240219 | 151200 | 7611524350 | 32550 | 32600 | 32650 | 32550 | 1108 |
| 243 | 20240219 | 151100 | 7575406250 | 32650 | 32650 | 32650 | 32650 | 73 |
| 244 | 20240219 | 151000 | 7573022800 | 32650 | 32650 | 32650 | 32550 | 289 |
| 245 | 20240219 | 150900 | 7563600050 | 32650 | 32650 | 32650 | 32600 | 336 |
| 246 | 20240219 | 150800 | 7552636050 | 32600 | 32650 | 32650 | 32600 | 179 |
| 247 | 20240219 | 150700 | 7546795000 | 32650 | 32650 | 32650 | 32650 | 75 |
| 248 | 20240219 | 150600 | 7544346250 | 32600 | 32600 | 32600 | 32600 | 386 |
| 249 | 20240219 | 150500 | 7531762650 | 32600 | 32500 | 32600 | 32500 | 219 |
| 250 | 20240219 | 150400 | 7524637500 | 32500 | 32500 | 32550 | 32500 | 689 |
| 251 | 20240219 | 150300 | 7502244400 | 32500 | 32450 | 32550 | 32450 | 600 |
| 252 | 20240219 | 150200 | 7482738650 | 32450 | 32550 | 32600 | 32450 | 1689 |
| 253 | 20240219 | 150100 | 7427821600 | 32500 | 32600 | 32650 | 32500 | 900 |
| 254 | 20240219 | 150000 | 7398515550 | 32600 | 32750 | 32750 | 32600 | 1237 |
| 255 | 20240219 | 145900 | 7358155300 | 32650 | 32700 | 32750 | 32650 | 442 |
| 256 | 20240219 | 145800 | 7343696850 | 32700 | 32700 | 32800 | 32700 | 1377 |
| 257 | 20240219 | 145700 | 7298651500 | 32700 | 32750 | 32800 | 32700 | 191 |
| 258 | 20240219 | 145600 | 7292396250 | 32700 | 32750 | 32750 | 32700 | 293 |
| 259 | 20240219 | 145500 | 7282811450 | 32750 | 32800 | 32800 | 32700 | 194 |
| 260 | 20240219 | 145400 | 7276463250 | 32750 | 32750 | 32800 | 32700 | 143 |
| 261 | 20240219 | 145300 | 7271778700 | 32750 | 32750 | 32800 | 32700 | 403 |
| 262 | 20240219 | 145200 | 7258582150 | 32750 | 32800 | 32800 | 32700 | 201 |
| 263 | 20240219 | 145100 | 7251998600 | 32750 | 32700 | 32800 | 32700 | 185 |
| 264 | 20240219 | 145000 | 7245937850 | 32700 | 32700 | 32750 | 32700 | 52 |
| 265 | 20240219 | 144900 | 7244235150 | 32700 | 32750 | 32750 | 32700 | 131 |
| 266 | 20240219 | 144800 | 7239948250 | 32750 | 32750 | 32750 | 32700 | 88 |
| 267 | 20240219 | 144700 | 7237069050 | 32700 | 32800 | 32850 | 32700 | 2080 |
| 268 | 20240219 | 144600 | 7168863150 | 32800 | 32800 | 32800 | 32750 | 370 |
| 269 | 20240219 | 144500 | 7156728250 | 32800 | 32800 | 32800 | 32750 | 419 |
| 270 | 20240219 | 144400 | 7142987150 | 32750 | 32800 | 32800 | 32750 | 57 |
| 271 | 20240219 | 144300 | 7141118050 | 32750 | 32750 | 32800 | 32750 | 179 |
| 272 | 20240219 | 144200 | 7135251450 | 32800 | 32700 | 32800 | 32700 | 775 |
| 273 | 20240219 | 144100 | 7109870100 | 32750 | 32750 | 32750 | 32700 | 187 |
| 274 | 20240219 | 144000 | 7103750950 | 32750 | 32700 | 32750 | 32700 | 167 |
| 275 | 20240219 | 143900 | 7098282100 | 32750 | 32700 | 32750 | 32650 | 501 |
| 276 | 20240219 | 143800 | 7081900800 | 32650 | 32650 | 32650 | 32600 | 407 |
| 277 | 20240219 | 143700 | 7068613350 | 32600 | 32650 | 32700 | 32600 | 316 |
| 278 | 20240219 | 143600 | 7058305200 | 32650 | 32700 | 32750 | 32650 | 239 |
| 279 | 20240219 | 143500 | 7050492100 | 32700 | 32700 | 32750 | 32700 | 531 |
| 280 | 20240219 | 143400 | 7033104300 | 32700 | 32550 | 32700 | 32500 | 3255 |
| 281 | 20240219 | 143300 | 6926920250 | 32550 | 32450 | 32550 | 32450 | 787 |
| 282 | 20240219 | 143200 | 6901343500 | 32500 | 32500 | 32600 | 32450 | 1643 |
| 283 | 20240219 | 143100 | 6847931600 | 32500 | 32500 | 32550 | 32500 | 111 |
| 284 | 20240219 | 143000 | 6844320450 | 32500 | 32500 | 32550 | 32500 | 212 |
| 285 | 20240219 | 142900 | 6837428750 | 32500 | 32600 | 32600 | 32500 | 302 |
| 286 | 20240219 | 142800 | 6827597450 | 32600 | 32500 | 32600 | 32500 | 259 |
| 287 | 20240219 | 142700 | 6819164950 | 32500 | 32450 | 32550 | 32450 | 181 |
| 288 | 20240219 | 142600 | 6813283550 | 32450 | 32450 | 32500 | 32450 | 205 |
| 289 | 20240219 | 142500 | 6806630350 | 32450 | 32500 | 32550 | 32450 | 200 |
| 290 | 20240219 | 142400 | 6800129150 | 32500 | 32500 | 32550 | 32500 | 341 |
| 291 | 20240219 | 142300 | 6789038950 | 32550 | 32550 | 32600 | 32400 | 2626 |
| 292 | 20240219 | 142200 | 6703692150 | 32600 | 32550 | 32650 | 32550 | 128 |
| 293 | 20240219 | 142100 | 6699522000 | 32550 | 32500 | 32600 | 32500 | 579 |
| 294 | 20240219 | 142000 | 6680655250 | 32550 | 32500 | 32600 | 32500 | 378 |
| 295 | 20240219 | 141900 | 6668352350 | 32500 | 32500 | 32550 | 32500 | 304 |
| 296 | 20240219 | 141800 | 6658467550 | 32550 | 32550 | 32550 | 32500 | 389 |
| 297 | 20240219 | 141700 | 6645811650 | 32500 | 32500 | 32550 | 32500 | 51 |
| 298 | 20240219 | 141600 | 6644153650 | 32500 | 32550 | 32550 | 32450 | 77 |
| 299 | 20240219 | 141500 | 6641648750 | 32450 | 32450 | 32500 | 32450 | 138 |
| 300 | 20240219 | 141400 | 6637166750 | 32500 | 32500 | 32550 | 32450 | 102 |
| 301 | 20240219 | 141300 | 6633851600 | 32550 | 32450 | 32550 | 32450 | 66 |
| 302 | 20240219 | 141200 | 6631707450 | 32400 | 32450 | 32500 | 32400 | 80 |
| 303 | 20240219 | 141100 | 6629110100 | 32450 | 32450 | 32500 | 32450 | 183 |
| 304 | 20240219 | 141000 | 6623166700 | 32450 | 32500 | 32500 | 32450 | 87 |
| 305 | 20240219 | 140900 | 6620340050 | 32500 | 32450 | 32500 | 32400 | 457 |
| 306 | 20240219 | 140800 | 6605516550 | 32450 | 32450 | 32500 | 32450 | 199 |
| 307 | 20240219 | 140700 | 6599054750 | 32450 | 32500 | 32500 | 32450 | 131 |
| 308 | 20240219 | 140600 | 6594801200 | 32450 | 32450 | 32500 | 32450 | 104 |
| 309 | 20240219 | 140500 | 6591423200 | 32500 | 32450 | 32500 | 32450 | 203 |
| 310 | 20240219 | 140400 | 6584831000 | 32500 | 32400 | 32500 | 32300 | 857 |
| 311 | 20240219 | 140300 | 6557089250 | 32350 | 32400 | 32400 | 32350 | 355 |
| 312 | 20240219 | 140200 | 6545599800 | 32400 | 32400 | 32400 | 32350 | 90 |
| 313 | 20240219 | 140100 | 6542686800 | 32350 | 32350 | 32400 | 32350 | 130 |
| 314 | 20240219 | 140000 | 6538477500 | 32400 | 32350 | 32400 | 32350 | 214 |
| 315 | 20240219 | 135900 | 6531553400 | 32350 | 32300 | 32400 | 32300 | 507 |
| 316 | 20240219 | 135800 | 6515160400 | 32300 | 32300 | 32350 | 32250 | 3338 |
| 317 | 20240219 | 135700 | 6407468100 | 32350 | 32400 | 32400 | 32250 | 8388 |
| 318 | 20240219 | 135600 | 6136313350 | 32400 | 32400 | 32450 | 32400 | 147 |
| 319 | 20240219 | 135500 | 6131549500 | 32450 | 32400 | 32450 | 32400 | 802 |
| 320 | 20240219 | 135400 | 6105562000 | 32400 | 32450 | 32500 | 32400 | 1224 |
| 321 | 20240219 | 135300 | 6065888000 | 32450 | 32450 | 32500 | 32450 | 205 |
| 322 | 20240219 | 135200 | 6059233500 | 32450 | 32500 | 32500 | 32450 | 89 |
| 323 | 20240219 | 135100 | 6056341900 | 32450 | 32450 | 32500 | 32450 | 57 |
| 324 | 20240219 | 135000 | 6054491700 | 32500 | 32450 | 32500 | 32400 | 526 |
| 325 | 20240219 | 134900 | 6037418700 | 32450 | 32450 | 32500 | 32450 | 246 |
| 326 | 20240219 | 134800 | 6029432300 | 32450 | 32500 | 32500 | 32450 | 142 |
| 327 | 20240219 | 134700 | 6024823050 | 32450 | 32500 | 32500 | 32450 | 133 |
| 328 | 20240219 | 134600 | 6020502250 | 32450 | 32500 | 32500 | 32450 | 83 |
| 329 | 20240219 | 134500 | 6017805600 | 32450 | 32500 | 32500 | 32450 | 57 |
| 330 | 20240219 | 134400 | 6015954150 | 32450 | 32450 | 32500 | 32450 | 821 |
| 331 | 20240219 | 134300 | 5989310900 | 32450 | 32500 | 32500 | 32450 | 229 |
| 332 | 20240219 | 134200 | 5981877450 | 32500 | 32450 | 32500 | 32450 | 143 |
| 333 | 20240219 | 134100 | 5977232000 | 32500 | 32450 | 32500 | 32450 | 299 |
| 334 | 20240219 | 134000 | 5967528550 | 32450 | 32450 | 32500 | 32450 | 103 |
| 335 | 20240219 | 133900 | 5964183450 | 32450 | 32350 | 32450 | 32350 | 1653 |
| 336 | 20240219 | 133800 | 5910651100 | 32350 | 32450 | 32450 | 32350 | 712 |
| 337 | 20240219 | 133700 | 5887588450 | 32400 | 32450 | 32450 | 32400 | 520 |
| 338 | 20240219 | 133600 | 5870736750 | 32400 | 32450 | 32450 | 32400 | 529 |
| 339 | 20240219 | 133500 | 5853594900 | 32400 | 32400 | 32450 | 32400 | 305 |
| 340 | 20240219 | 133400 | 5843711650 | 32400 | 32450 | 32450 | 32400 | 994 |
| 341 | 20240219 | 133300 | 5811475400 | 32400 | 32450 | 32450 | 32400 | 592 |
| 342 | 20240219 | 133200 | 5792289050 | 32450 | 32400 | 32450 | 32400 | 394 |
| 343 | 20240219 | 133100 | 5779521550 | 32450 | 32400 | 32450 | 32400 | 1219 |
| 344 | 20240219 | 133000 | 5740024250 | 32400 | 32500 | 32500 | 32400 | 1049 |
| 345 | 20240219 | 132900 | 5705991550 | 32450 | 32450 | 32500 | 32400 | 1070 |
| 346 | 20240219 | 132800 | 5671269500 | 32450 | 32500 | 32500 | 32450 | 542 |
| 347 | 20240219 | 132700 | 5653675350 | 32500 | 32500 | 32500 | 32450 | 703 |
| 348 | 20240219 | 132600 | 5630857750 | 32500 | 32450 | 32500 | 32450 | 611 |
| 349 | 20240219 | 132500 | 5611024700 | 32500 | 32450 | 32500 | 32450 | 497 |
| 350 | 20240219 | 132400 | 5594895500 | 32500 | 32450 | 32500 | 32450 | 476 |
| 351 | 20240219 | 132300 | 5579444750 | 32500 | 32450 | 32500 | 32450 | 976 |
| 352 | 20240219 | 132200 | 5547769350 | 32500 | 32450 | 32500 | 32450 | 592 |
| 353 | 20240219 | 132100 | 5528555150 | 32450 | 32500 | 32500 | 32450 | 407 |
| 354 | 20240219 | 132000 | 5515344650 | 32450 | 32500 | 32550 | 32450 | 498 |
| 355 | 20240219 | 131900 | 5499177350 | 32500 | 32550 | 32550 | 32450 | 521 |
| 356 | 20240219 | 131800 | 5482260100 | 32550 | 32550 | 32550 | 32500 | 1246 |
| 357 | 20240219 | 131700 | 5441752700 | 32550 | 32550 | 32600 | 32500 | 711 |
| 358 | 20240219 | 131600 | 5418622750 | 32550 | 32600 | 32600 | 32500 | 1254 |
| 359 | 20240219 | 131500 | 5377797750 | 32600 | 32550 | 32600 | 32500 | 1136 |
| 360 | 20240219 | 131400 | 5340840450 | 32550 | 32500 | 32550 | 32500 | 537 |
| 361 | 20240219 | 131300 | 5323385250 | 32550 | 32500 | 32600 | 32450 | 2899 |
| 362 | 20240219 | 131200 | 5229158100 | 32550 | 32550 | 32550 | 32500 | 334 |
| 363 | 20240219 | 131100 | 5218298650 | 32550 | 32600 | 32600 | 32550 | 105 |
| 364 | 20240219 | 131000 | 5214879550 | 32550 | 32600 | 32600 | 32550 | 779 |
| 365 | 20240219 | 130900 | 5189521900 | 32550 | 32550 | 32600 | 32550 | 1598 |
| 366 | 20240219 | 130800 | 5137503950 | 32550 | 32450 | 32550 | 32450 | 1009 |
| 367 | 20240219 | 130700 | 5104714050 | 32450 | 32450 | 32550 | 32450 | 715 |
| 368 | 20240219 | 130600 | 5081487100 | 32500 | 32550 | 32550 | 32450 | 774 |
| 369 | 20240219 | 130500 | 5056356200 | 32450 | 32550 | 32550 | 32450 | 2085 |
| 370 | 20240219 | 130400 | 4988603250 | 32500 | 32550 | 32600 | 32500 | 1517 |
| 371 | 20240219 | 130300 | 4939229450 | 32550 | 32600 | 32600 | 32550 | 818 |
| 372 | 20240219 | 130200 | 4912585500 | 32600 | 32600 | 32650 | 32550 | 676 |
| 373 | 20240219 | 130100 | 4890556550 | 32650 | 32650 | 32650 | 32600 | 522 |
| 374 | 20240219 | 130000 | 4873538750 | 32650 | 32600 | 32650 | 32600 | 175 |
| 375 | 20240219 | 125900 | 4867830550 | 32600 | 32600 | 32650 | 32600 | 559 |
| 376 | 20240219 | 125800 | 4849603500 | 32600 | 32600 | 32650 | 32600 | 1187 |
| 377 | 20240219 | 125700 | 4810896200 | 32600 | 32650 | 32700 | 32600 | 576 |
| 378 | 20240219 | 125600 | 4792090650 | 32700 | 32650 | 32700 | 32600 | 561 |
| 379 | 20240219 | 125500 | 4773790500 | 32700 | 32700 | 32700 | 32600 | 727 |
| 380 | 20240219 | 125400 | 4750048200 | 32700 | 32700 | 32750 | 32700 | 815 |
| 381 | 20240219 | 125300 | 4723392850 | 32700 | 32750 | 32750 | 32700 | 374 |
| 382 | 20240219 | 125200 | 4711162150 | 32750 | 32800 | 32800 | 32650 | 530 |
| 383 | 20240219 | 125100 | 4693835300 | 32800 | 32650 | 32800 | 32650 | 1099 |
| 384 | 20240219 | 125000 | 4657932150 | 32650 | 32750 | 32750 | 32650 | 551 |
| 385 | 20240219 | 124900 | 4639913300 | 32750 | 32800 | 32800 | 32700 | 485 |
| 386 | 20240219 | 124800 | 4624043700 | 32800 | 32800 | 32850 | 32750 | 526 |
| 387 | 20240219 | 124700 | 4606797100 | 32850 | 32850 | 32900 | 32800 | 950 |
| 388 | 20240219 | 124600 | 4575608950 | 32850 | 32850 | 32900 | 32850 | 152 |
| 389 | 20240219 | 124500 | 4570615350 | 32800 | 32750 | 32900 | 32750 | 782 |
| 390 | 20240219 | 124400 | 4544958750 | 32750 | 32800 | 32800 | 32700 | 611 |
| 391 | 20240219 | 124300 | 4524948000 | 32750 | 32850 | 32900 | 32750 | 813 |
| 392 | 20240219 | 124200 | 4498276800 | 32900 | 32900 | 32900 | 32850 | 481 |
| 393 | 20240219 | 124100 | 4482473050 | 32900 | 32950 | 32950 | 32850 | 1729 |
| 394 | 20240219 | 124000 | 4425587100 | 32950 | 33000 | 33000 | 32950 | 557 |
| 395 | 20240219 | 123900 | 4407232750 | 33000 | 33000 | 33050 | 32950 | 85 |
| 396 | 20240219 | 123800 | 4404429250 | 33000 | 33000 | 33000 | 32950 | 674 |
| 397 | 20240219 | 123700 | 4382204150 | 33000 | 33050 | 33100 | 33000 | 1190 |
| 398 | 20240219 | 123600 | 4342913100 | 33050 | 33050 | 33100 | 33050 | 191 |
| 399 | 20240219 | 123500 | 4336599400 | 33100 | 33100 | 33150 | 33050 | 300 |
| 400 | 20240219 | 123400 | 4326668050 | 33150 | 33150 | 33150 | 33100 | 467 |
| 401 | 20240219 | 123300 | 4311209400 | 33150 | 33100 | 33150 | 33100 | 350 |
| 402 | 20240219 | 123200 | 4299620500 | 33100 | 33200 | 33250 | 33100 | 439 |
| 403 | 20240219 | 123100 | 4285053100 | 33200 | 33250 | 33250 | 33150 | 511 |
| 404 | 20240219 | 123000 | 4268106300 | 33250 | 33300 | 33300 | 33150 | 378 |
| 405 | 20240219 | 122900 | 4255568250 | 33300 | 33300 | 33300 | 33200 | 115 |
| 406 | 20240219 | 122800 | 4251743750 | 33300 | 33250 | 33300 | 33200 | 361 |
| 407 | 20240219 | 122700 | 4239741000 | 33250 | 33200 | 33250 | 33200 | 27 |
| 408 | 20240219 | 122600 | 4238843650 | 33200 | 33200 | 33250 | 33200 | 104 |
| 409 | 20240219 | 122500 | 4235388750 | 33250 | 33200 | 33250 | 33200 | 81 |
| 410 | 20240219 | 122400 | 4232697150 | 33250 | 33250 | 33250 | 33200 | 270 |
| 411 | 20240219 | 122300 | 4223725100 | 33250 | 33200 | 33250 | 33200 | 283 |
| 412 | 20240219 | 122200 | 4214324900 | 33200 | 33150 | 33200 | 33150 | 89 |
| 413 | 20240219 | 122100 | 4211371600 | 33150 | 33150 | 33200 | 33150 | 91 |
| 414 | 20240219 | 122000 | 4208351350 | 33150 | 33150 | 33200 | 33150 | 103 |
| 415 | 20240219 | 121900 | 4204934200 | 33200 | 33200 | 33250 | 33150 | 215 |
| 416 | 20240219 | 121800 | 4197794150 | 33250 | 33200 | 33250 | 33150 | 832 |
| 417 | 20240219 | 121700 | 4170166550 | 33150 | 33200 | 33200 | 33100 | 101 |
| 418 | 20240219 | 121600 | 4166818850 | 33200 | 33200 | 33200 | 33150 | 75 |
| 419 | 20240219 | 121500 | 4164330900 | 33200 | 33200 | 33200 | 33200 | 27 |
| 420 | 20240219 | 121400 | 4163434500 | 33200 | 33150 | 33200 | 33100 | 85 |
| 421 | 20240219 | 121300 | 4160614250 | 33150 | 33150 | 33200 | 33150 | 87 |
| 422 | 20240219 | 121200 | 4157727900 | 33200 | 33200 | 33200 | 33150 | 53 |
| 423 | 20240219 | 121100 | 4155969800 | 33200 | 33150 | 33200 | 33150 | 402 |
| 424 | 20240219 | 121000 | 4142637150 | 33200 | 33150 | 33200 | 33150 | 184 |
| 425 | 20240219 | 120900 | 4136534600 | 33200 | 33150 | 33200 | 33150 | 338 |
| 426 | 20240219 | 120800 | 4125326150 | 33200 | 33200 | 33200 | 33100 | 467 |
| 427 | 20240219 | 120700 | 4109847550 | 33100 | 33200 | 33200 | 33100 | 171 |
| 428 | 20240219 | 120600 | 4104177700 | 33150 | 33250 | 33250 | 33150 | 89 |
| 429 | 20240219 | 120500 | 4101225150 | 33150 | 33200 | 33250 | 33150 | 101 |
| 430 | 20240219 | 120400 | 4097870900 | 33250 | 33200 | 33250 | 33200 | 29 |
| 431 | 20240219 | 120300 | 4096907400 | 33200 | 33250 | 33300 | 33200 | 565 |
| 432 | 20240219 | 120200 | 4078119850 | 33250 | 33250 | 33250 | 33250 | 115 |
| 433 | 20240219 | 120100 | 4074296100 | 33300 | 33300 | 33300 | 33300 | 80 |
| 434 | 20240219 | 120000 | 4071632100 | 33250 | 33300 | 33300 | 33250 | 132 |
| 435 | 20240219 | 115900 | 4067238500 | 33300 | 33250 | 33300 | 33250 | 472 |
| 436 | 20240219 | 115800 | 4051542450 | 33250 | 33250 | 33250 | 33200 | 69 |
| 437 | 20240219 | 115700 | 4049248300 | 33200 | 33250 | 33250 | 33200 | 107 |
| 438 | 20240219 | 115600 | 4045692450 | 33250 | 33250 | 33250 | 33200 | 80 |
| 439 | 20240219 | 115500 | 4043033900 | 33250 | 33200 | 33250 | 33200 | 50 |
| 440 | 20240219 | 115400 | 4041371850 | 33200 | 33250 | 33250 | 33200 | 81 |
| 441 | 20240219 | 115300 | 4038680300 | 33200 | 33200 | 33250 | 33150 | 154 |
| 442 | 20240219 | 115200 | 4033566950 | 33200 | 33150 | 33200 | 33150 | 88 |
| 443 | 20240219 | 115100 | 4030646100 | 33150 | 33200 | 33200 | 33150 | 79 |
| 444 | 20240219 | 115000 | 4028024750 | 33150 | 33150 | 33200 | 33150 | 213 |
| 445 | 20240219 | 114900 | 4020954800 | 33150 | 33150 | 33200 | 33150 | 58 |
| 446 | 20240219 | 114800 | 4019029800 | 33150 | 33200 | 33200 | 33150 | 78 |
| 447 | 20240219 | 114700 | 4016442900 | 33200 | 33200 | 33200 | 33150 | 81 |
| 448 | 20240219 | 114600 | 4013755450 | 33150 | 33200 | 33200 | 33150 | 158 |
| 449 | 20240219 | 114500 | 4008510250 | 33150 | 33150 | 33200 | 33100 | 271 |
| 450 | 20240219 | 114400 | 3999536350 | 33100 | 33150 | 33150 | 33100 | 177 |
| 451 | 20240219 | 114300 | 3993669350 | 33200 | 33150 | 33200 | 33150 | 76 |
| 452 | 20240219 | 114200 | 3991146350 | 33200 | 33200 | 33200 | 33150 | 47 |
| 453 | 20240219 | 114100 | 3989587400 | 33150 | 33200 | 33200 | 33150 | 105 |
| 454 | 20240219 | 114000 | 3986104650 | 33200 | 33050 | 33200 | 33050 | 1070 |
| 455 | 20240219 | 113900 | 3950685750 | 33100 | 33100 | 33100 | 33050 | 81 |
| 456 | 20240219 | 113800 | 3948006250 | 33050 | 33050 | 33100 | 33050 | 165 |
| 457 | 20240219 | 113700 | 3942552950 | 33100 | 33050 | 33100 | 33050 | 81 |
| 458 | 20240219 | 113600 | 3939872600 | 33050 | 33050 | 33050 | 33000 | 214 |
| 459 | 20240219 | 113500 | 3932800350 | 33000 | 33000 | 33100 | 33000 | 41 |
| 460 | 20240219 | 113400 | 3931445400 | 33050 | 33100 | 33100 | 33050 | 146 |
| 461 | 20240219 | 113300 | 3926618900 | 33050 | 33100 | 33100 | 33050 | 166 |
| 462 | 20240219 | 113200 | 3921128250 | 33100 | 33100 | 33100 | 33050 | 74 |
| 463 | 20240219 | 113100 | 3918680350 | 33100 | 33050 | 33100 | 33050 | 30 |
| 464 | 20240219 | 113000 | 3917687750 | 33050 | 33050 | 33100 | 33000 | 398 |
| 465 | 20240219 | 112900 | 3904535700 | 33050 | 33050 | 33100 | 33000 | 165 |
| 466 | 20240219 | 112800 | 3899081800 | 33050 | 33050 | 33050 | 33000 | 192 |
| 467 | 20240219 | 112700 | 3892742900 | 33100 | 33050 | 33100 | 33000 | 256 |
| 468 | 20240219 | 112600 | 3884282350 | 33050 | 33050 | 33100 | 33050 | 422 |
| 469 | 20240219 | 112500 | 3870333150 | 33050 | 33150 | 33150 | 33050 | 1384 |
| 470 | 20240219 | 112400 | 3824555100 | 33150 | 33150 | 33150 | 33100 | 390 |
| 471 | 20240219 | 112300 | 3811643050 | 33100 | 33150 | 33150 | 33100 | 27 |
| 472 | 20240219 | 112200 | 3810748200 | 33200 | 33150 | 33200 | 33100 | 118 |
| 473 | 20240219 | 112100 | 3806836550 | 33150 | 33150 | 33200 | 33100 | 137 |
| 474 | 20240219 | 112000 | 3802296200 | 33150 | 33150 | 33150 | 33100 | 53 |
| 475 | 20240219 | 111900 | 3800539800 | 33150 | 33150 | 33200 | 33150 | 215 |
| 476 | 20240219 | 111800 | 3793410600 | 33150 | 33200 | 33200 | 33150 | 106 |
| 477 | 20240219 | 111700 | 3789895100 | 33200 | 33200 | 33250 | 33200 | 206 |
| 478 | 20240219 | 111600 | 3783053000 | 33250 | 33250 | 33250 | 33200 | 56 |
| 479 | 20240219 | 111500 | 3781191150 | 33200 | 33200 | 33250 | 33200 | 59 |
| 480 | 20240219 | 111400 | 3779232300 | 33150 | 33200 | 33200 | 33100 | 65 |
| 481 | 20240219 | 111300 | 3777075600 | 33200 | 33150 | 33250 | 33150 | 716 |
| 482 | 20240219 | 111200 | 3753303950 | 33200 | 33200 | 33200 | 33100 | 486 |
| 483 | 20240219 | 111100 | 3737195350 | 33200 | 33150 | 33200 | 33150 | 114 |
| 484 | 20240219 | 111000 | 3733415100 | 33200 | 33200 | 33200 | 33150 | 56 |
| 485 | 20240219 | 110900 | 3731557350 | 33200 | 33300 | 33300 | 33200 | 200 |
| 486 | 20240219 | 110800 | 3724915000 | 33300 | 33250 | 33300 | 33250 | 229 |
| 487 | 20240219 | 110700 | 3717296400 | 33200 | 33200 | 33300 | 33200 | 393 |
| 488 | 20240219 | 110600 | 3704231250 | 33200 | 33150 | 33200 | 33150 | 75 |
| 489 | 20240219 | 110500 | 3701743600 | 33200 | 33150 | 33200 | 33150 | 586 |
| 490 | 20240219 | 110400 | 3682310000 | 33200 | 33200 | 33250 | 33150 | 212 |
| 491 | 20240219 | 110300 | 3675271400 | 33150 | 33250 | 33250 | 33150 | 225 |
| 492 | 20240219 | 110200 | 3667802450 | 33250 | 33250 | 33250 | 33200 | 213 |
| 493 | 20240219 | 110100 | 3660721950 | 33250 | 33250 | 33250 | 33200 | 107 |
| 494 | 20240219 | 110000 | 3657165600 | 33150 | 33150 | 33250 | 33150 | 945 |
| 495 | 20240219 | 105900 | 3625803700 | 33200 | 33200 | 33200 | 33150 | 175 |
| 496 | 20240219 | 105800 | 3619995150 | 33200 | 33200 | 33200 | 33150 | 571 |
| 497 | 20240219 | 105700 | 3601038000 | 33200 | 33200 | 33250 | 33150 | 658 |
| 498 | 20240219 | 105600 | 3579211900 | 33150 | 33150 | 33200 | 33150 | 218 |
| 499 | 20240219 | 105500 | 3571979250 | 33150 | 33200 | 33200 | 33150 | 434 |
| 500 | 20240219 | 105400 | 3557587850 | 33200 | 33200 | 33250 | 33150 | 119 |
| 501 | 20240219 | 105300 | 3553634300 | 33200 | 33250 | 33300 | 33200 | 335 |
| 502 | 20240219 | 105200 | 3542502200 | 33300 | 33250 | 33300 | 33250 | 58 |
| 503 | 20240219 | 105100 | 3540572350 | 33250 | 33300 | 33300 | 33250 | 126 |
| 504 | 20240219 | 105000 | 3536381750 | 33250 | 33350 | 33350 | 33250 | 1675 |
| 505 | 20240219 | 104900 | 3480562800 | 33300 | 33300 | 33350 | 33250 | 394 |
| 506 | 20240219 | 104800 | 3467437900 | 33300 | 33300 | 33300 | 33250 | 470 |
| 507 | 20240219 | 104700 | 3451787800 | 33300 | 33300 | 33350 | 33250 | 659 |
| 508 | 20240219 | 104600 | 3429842700 | 33300 | 33200 | 33300 | 33200 | 1774 |
| 509 | 20240219 | 104500 | 3370918250 | 33200 | 33100 | 33200 | 33100 | 159 |
| 510 | 20240219 | 104400 | 3365650850 | 33100 | 32950 | 33100 | 32900 | 1370 |
| 511 | 20240219 | 104300 | 3320499950 | 33000 | 33050 | 33050 | 32950 | 661 |
| 512 | 20240219 | 104200 | 3298686800 | 33000 | 33000 | 33100 | 33000 | 88 |
| 513 | 20240219 | 104100 | 3295779250 | 33000 | 33100 | 33100 | 33000 | 160 |
| 514 | 20240219 | 104000 | 3290491950 | 33100 | 33150 | 33150 | 33100 | 126 |
| 515 | 20240219 | 103900 | 3286318750 | 33100 | 33200 | 33200 | 33100 | 231 |
| 516 | 20240219 | 103800 | 3278667800 | 33200 | 33200 | 33200 | 33200 | 12 |
| 517 | 20240219 | 103700 | 3278269400 | 33100 | 33150 | 33150 | 33100 | 15 |
| 518 | 20240219 | 103600 | 3277772250 | 33100 | 33000 | 33100 | 33000 | 978 |
| 519 | 20240219 | 103500 | 3245479650 | 32950 | 33050 | 33050 | 32950 | 941 |
| 520 | 20240219 | 103400 | 3214429600 | 33050 | 33100 | 33100 | 33050 | 1001 |
| 521 | 20240219 | 103300 | 3181304100 | 33150 | 33250 | 33250 | 33150 | 302 |
| 522 | 20240219 | 103200 | 3171279700 | 33250 | 33150 | 33250 | 33150 | 700 |
| 523 | 20240219 | 103100 | 3148059750 | 33150 | 33150 | 33150 | 33150 | 158 |
| 524 | 20240219 | 103000 | 3142822050 | 33150 | 33150 | 33200 | 33150 | 164 |
| 525 | 20240219 | 102900 | 3137384650 | 33150 | 33250 | 33250 | 33150 | 470 |
| 526 | 20240219 | 102800 | 3121766500 | 33250 | 33250 | 33250 | 33200 | 637 |
| 527 | 20240219 | 102700 | 3100605900 | 33200 | 33250 | 33300 | 33200 | 678 |
| 528 | 20240219 | 102600 | 3078084800 | 33250 | 33300 | 33300 | 33250 | 1638 |
| 529 | 20240219 | 102500 | 3023604550 | 33350 | 33350 | 33350 | 33300 | 301 |
| 530 | 20240219 | 102400 | 3013569150 | 33300 | 33300 | 33350 | 33300 | 65 |
| 531 | 20240219 | 102300 | 3011402500 | 33300 | 33250 | 33350 | 33250 | 453 |
| 532 | 20240219 | 102200 | 2996321450 | 33250 | 33350 | 33350 | 33200 | 1698 |
| 533 | 20240219 | 102100 | 2939866300 | 33350 | 33300 | 33400 | 33300 | 2151 |
| 534 | 20240219 | 102000 | 2868176550 | 33250 | 33200 | 33300 | 33200 | 1508 |
| 535 | 20240219 | 101900 | 2818044350 | 33250 | 33200 | 33250 | 33200 | 154 |
| 536 | 20240219 | 101800 | 2812925250 | 33200 | 33100 | 33250 | 33100 | 3646 |
| 537 | 20240219 | 101700 | 2692022550 | 33100 | 33050 | 33100 | 33050 | 518 |
| 538 | 20240219 | 101600 | 2674888200 | 33050 | 32850 | 33050 | 32850 | 2131 |
| 539 | 20240219 | 101500 | 2604640650 | 32850 | 32850 | 32850 | 32800 | 587 |
| 540 | 20240219 | 101400 | 2585364750 | 32850 | 32800 | 32900 | 32750 | 864 |
| 541 | 20240219 | 101300 | 2556986750 | 32800 | 32850 | 32850 | 32700 | 1423 |
| 542 | 20240219 | 101200 | 2510396000 | 32850 | 32700 | 32850 | 32650 | 896 |
| 543 | 20240219 | 101100 | 2481050450 | 32650 | 32650 | 32650 | 32550 | 1298 |
| 544 | 20240219 | 101000 | 2438736900 | 32650 | 32700 | 32700 | 32650 | 237 |
| 545 | 20240219 | 100900 | 2430998000 | 32700 | 32700 | 32700 | 32700 | 12 |
| 546 | 20240219 | 100800 | 2430605600 | 32700 | 32750 | 32750 | 32700 | 431 |
| 547 | 20240219 | 100700 | 2416510750 | 32750 | 32750 | 32750 | 32750 | 57 |
| 548 | 20240219 | 100600 | 2414644000 | 32750 | 32750 | 32750 | 32750 | 14 |
| 549 | 20240219 | 100500 | 2414185500 | 32700 | 32750 | 32750 | 32700 | 138 |
| 550 | 20240219 | 100400 | 2409671000 | 32700 | 32750 | 32750 | 32700 | 99 |
| 551 | 20240219 | 100300 | 2406432850 | 32700 | 32800 | 32800 | 32700 | 997 |
| 552 | 20240219 | 100200 | 2373806300 | 32750 | 32800 | 32800 | 32750 | 67 |
| 553 | 20240219 | 100100 | 2371611450 | 32750 | 32800 | 32800 | 32750 | 124 |
| 554 | 20240219 | 100000 | 2367549250 | 32800 | 32750 | 32800 | 32750 | 272 |
| 555 | 20240219 | 095900 | 2358637100 | 32800 | 32800 | 32800 | 32800 | 274 |
| 556 | 20240219 | 095800 | 2349649900 | 32850 | 32850 | 32850 | 32800 | 528 |
| 557 | 20240219 | 095700 | 2332325200 | 32850 | 32900 | 32900 | 32850 | 994 |
| 558 | 20240219 | 095600 | 2299650700 | 32900 | 32850 | 32900 | 32850 | 320 |
| 559 | 20240219 | 095500 | 2289137000 | 32850 | 32900 | 32900 | 32850 | 497 |
| 560 | 20240219 | 095400 | 2272804550 | 32900 | 32850 | 32900 | 32850 | 586 |
| 561 | 20240219 | 095300 | 2253545300 | 32900 | 32800 | 32950 | 32800 | 2718 |
| 562 | 20240219 | 095200 | 2164180600 | 32750 | 32800 | 32800 | 32750 | 316 |
| 563 | 20240219 | 095100 | 2153830650 | 32750 | 32700 | 32750 | 32700 | 374 |
| 564 | 20240219 | 095000 | 2141591250 | 32650 | 32600 | 32650 | 32600 | 369 |
| 565 | 20240219 | 094900 | 2129557450 | 32600 | 32650 | 32650 | 32600 | 390 |
| 566 | 20240219 | 094800 | 2116841950 | 32600 | 32650 | 32650 | 32600 | 248 |
| 567 | 20240219 | 094700 | 2108751200 | 32600 | 32600 | 32600 | 32550 | 389 |
| 568 | 20240219 | 094600 | 2096081700 | 32600 | 32500 | 32600 | 32500 | 757 |
| 569 | 20240219 | 094500 | 2071449200 | 32500 | 32500 | 32550 | 32500 | 835 |
| 570 | 20240219 | 094400 | 2044309900 | 32500 | 32550 | 32550 | 32500 | 607 |
| 571 | 20240219 | 094300 | 2024575700 | 32550 | 32550 | 32600 | 32500 | 305 |
| 572 | 20240219 | 094200 | 2014648750 | 32550 | 32550 | 32550 | 32500 | 485 |
| 573 | 20240219 | 094100 | 1998882500 | 32600 | 32550 | 32600 | 32550 | 330 |
| 574 | 20240219 | 094000 | 1988139350 | 32550 | 32650 | 32650 | 32550 | 616 |
| 575 | 20240219 | 093900 | 1968082950 | 32650 | 32600 | 32650 | 32550 | 469 |
| 576 | 20240219 | 093800 | 1952799350 | 32600 | 32600 | 32650 | 32600 | 214 |
| 577 | 20240219 | 093700 | 1945821300 | 32600 | 32650 | 32650 | 32600 | 192 |
| 578 | 20240219 | 093600 | 1939558850 | 32650 | 32650 | 32650 | 32600 | 401 |
| 579 | 20240219 | 093500 | 1926476000 | 32650 | 32550 | 32650 | 32550 | 815 |
| 580 | 20240219 | 093400 | 1899916950 | 32550 | 32650 | 32700 | 32550 | 1641 |
| 581 | 20240219 | 093300 | 1846359500 | 32650 | 32700 | 32750 | 32600 | 1373 |
| 582 | 20240219 | 093200 | 1801514550 | 32750 | 32800 | 32850 | 32750 | 847 |
| 583 | 20240219 | 093100 | 1773755050 | 32800 | 32750 | 32800 | 32750 | 1164 |
| 584 | 20240219 | 093000 | 1735595900 | 32750 | 32750 | 32800 | 32750 | 839 |
| 585 | 20240219 | 092900 | 1708115100 | 32750 | 32750 | 32800 | 32700 | 370 |
| 586 | 20240219 | 092800 | 1695998900 | 32750 | 32750 | 32800 | 32700 | 1411 |
| 587 | 20240219 | 092700 | 1649813700 | 32750 | 32700 | 32750 | 32700 | 1039 |
| 588 | 20240219 | 092600 | 1615811950 | 32700 | 32700 | 32700 | 32650 | 692 |
| 589 | 20240219 | 092500 | 1593194950 | 32700 | 32550 | 32800 | 32500 | 3101 |
| 590 | 20240219 | 092400 | 1491965300 | 32450 | 32400 | 32550 | 32400 | 2093 |
| 591 | 20240219 | 092300 | 1424036400 | 32400 | 32500 | 32500 | 32400 | 1238 |
| 592 | 20240219 | 092200 | 1383875600 | 32500 | 32400 | 32550 | 32400 | 1442 |
| 593 | 20240219 | 092100 | 1337060350 | 32400 | 32450 | 32450 | 32400 | 698 |
| 594 | 20240219 | 092000 | 1314425800 | 32450 | 32500 | 32500 | 32400 | 212 |
| 595 | 20240219 | 091900 | 1307546400 | 32450 | 32400 | 32550 | 32400 | 607 |
| 596 | 20240219 | 091800 | 1287846100 | 32350 | 32350 | 32450 | 32300 | 969 |
| 597 | 20240219 | 091700 | 1256498300 | 32350 | 32400 | 32500 | 32300 | 749 |
| 598 | 20240219 | 091600 | 1232241400 | 32600 | 32500 | 32600 | 32350 | 624 |
| 599 | 20240219 | 091500 | 1211988650 | 32450 | 32350 | 32450 | 32300 | 898 |
| 600 | 20240219 | 091400 | 1182913700 | 32350 | 32350 | 32400 | 32300 | 1483 |
| 601 | 20240219 | 091300 | 1134960200 | 32350 | 32250 | 32500 | 32250 | 3160 |
| 602 | 20240219 | 091200 | 1032893850 | 32300 | 32600 | 32600 | 32250 | 4382 |
| 603 | 20240219 | 091100 | 890731700 | 32600 | 32700 | 32700 | 32550 | 2062 |
| 604 | 20240219 | 091000 | 823450650 | 32700 | 32750 | 32750 | 32700 | 116 |
| 605 | 20240219 | 090900 | 819652250 | 32700 | 32900 | 32900 | 32700 | 1510 |
| 606 | 20240219 | 090800 | 770166050 | 32900 | 33000 | 33000 | 32900 | 526 |
| 607 | 20240219 | 090700 | 752860150 | 33000 | 33000 | 33000 | 32750 | 2511 |
| 608 | 20240219 | 090600 | 670157800 | 32950 | 32950 | 33050 | 32950 | 4348 |
| 609 | 20240219 | 090500 | 526790750 | 32950 | 32800 | 32950 | 32750 | 2846 |
| 610 | 20240219 | 090400 | 433354200 | 32800 | 32800 | 32850 | 32700 | 1452 |
| 611 | 20240219 | 090300 | 385753800 | 32750 | 32750 | 32800 | 32700 | 460 |
| 612 | 20240219 | 090200 | 370673200 | 32700 | 32600 | 32800 | 32600 | 181 |
| 613 | 20240219 | 090100 | 364755000 | 32600 | 32350 | 32850 | 32300 | 5350 |
| 614 | 20240219 | 090000 | 190300450 | 32350 | 32650 | 32650 | 32350 | 5811 |