34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 21050 |
| 3 | 20240219 | 191200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 4 | 20240219 | 191100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 5 | 20240219 | 191000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 6 | 20240219 | 190900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 7 | 20240219 | 190800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 8 | 20240219 | 190700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 9 | 20240219 | 190600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 10 | 20240219 | 190500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 11 | 20240219 | 190400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 12 | 20240219 | 190300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 13 | 20240219 | 190200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 14 | 20240219 | 190100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 15 | 20240219 | 190000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 16 | 20240219 | 185900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 17 | 20240219 | 185800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 18 | 20240219 | 185700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 19 | 20240219 | 185600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 20 | 20240219 | 185500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 21 | 20240219 | 185400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 22 | 20240219 | 185300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 23 | 20240219 | 185200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 24 | 20240219 | 185100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 25 | 20240219 | 185000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 26 | 20240219 | 184900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 27 | 20240219 | 184800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 28 | 20240219 | 184700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 29 | 20240219 | 184600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 30 | 20240219 | 184500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 31 | 20240219 | 184400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 32 | 20240219 | 184300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 21050 |
| 33 | 20240219 | 184200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 34 | 20240219 | 184100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 35 | 20240219 | 184000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 36 | 20240219 | 183900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 37 | 20240219 | 183800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 38 | 20240219 | 183700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 39 | 20240219 | 183600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 40 | 20240219 | 183500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 41 | 20240219 | 183400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 42 | 20240219 | 183300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 43 | 20240219 | 183200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 44 | 20240219 | 183100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 45 | 20240219 | 183000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 46 | 20240219 | 182900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 47 | 20240219 | 182800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 48 | 20240219 | 182700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 49 | 20240219 | 182600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 50 | 20240219 | 182500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 51 | 20240219 | 182400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 52 | 20240219 | 182300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 53 | 20240219 | 182200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 54 | 20240219 | 182100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 55 | 20240219 | 182000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 56 | 20240219 | 181900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 57 | 20240219 | 181800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 58 | 20240219 | 181700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 59 | 20240219 | 181600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 60 | 20240219 | 181500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 61 | 20240219 | 181400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 62 | 20240219 | 181300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 21050 |
| 63 | 20240219 | 181200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 64 | 20240219 | 181100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 65 | 20240219 | 181000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 66 | 20240219 | 180900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 67 | 20240219 | 180800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 68 | 20240219 | 180700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 69 | 20240219 | 180600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 70 | 20240219 | 180500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 71 | 20240219 | 180400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 72 | 20240219 | 180300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 73 | 20240219 | 180200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 74 | 20240219 | 180100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 75 | 20240219 | 180000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 76 | 20240219 | 175900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 77 | 20240219 | 175800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 78 | 20240219 | 175700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 79 | 20240219 | 175600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 80 | 20240219 | 175500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 81 | 20240219 | 175400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 82 | 20240219 | 175300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 83 | 20240219 | 175200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 84 | 20240219 | 175100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 85 | 20240219 | 175000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 86 | 20240219 | 174900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 87 | 20240219 | 174800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 88 | 20240219 | 174700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 89 | 20240219 | 174600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 90 | 20240219 | 174500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 91 | 20240219 | 174400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 92 | 20240219 | 174300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 21050 |
| 93 | 20240219 | 174200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 94 | 20240219 | 174100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 95 | 20240219 | 174000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 96 | 20240219 | 173900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 97 | 20240219 | 173800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 98 | 20240219 | 173700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 99 | 20240219 | 173600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 100 | 20240219 | 173500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 101 | 20240219 | 173400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 102 | 20240219 | 173300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 103 | 20240219 | 173200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 104 | 20240219 | 173100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 105 | 20240219 | 173000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 106 | 20240219 | 172900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 107 | 20240219 | 172800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 108 | 20240219 | 172700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 109 | 20240219 | 172600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 110 | 20240219 | 172500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 111 | 20240219 | 172400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 112 | 20240219 | 172300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 113 | 20240219 | 172200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 114 | 20240219 | 172100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 115 | 20240219 | 172000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 116 | 20240219 | 171900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 117 | 20240219 | 171800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 118 | 20240219 | 171700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 119 | 20240219 | 171600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 120 | 20240219 | 171500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 121 | 20240219 | 171400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 122 | 20240219 | 171300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 21050 |
| 123 | 20240219 | 171200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 124 | 20240219 | 171100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 125 | 20240219 | 171000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 126 | 20240219 | 170900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 127 | 20240219 | 170800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 128 | 20240219 | 170700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 129 | 20240219 | 170600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 130 | 20240219 | 170500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 131 | 20240219 | 170400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 132 | 20240219 | 170300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 133 | 20240219 | 170200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 134 | 20240219 | 170100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 135 | 20240219 | 170000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 136 | 20240219 | 165900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 137 | 20240219 | 165800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 138 | 20240219 | 165700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 139 | 20240219 | 165600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 140 | 20240219 | 165500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 141 | 20240219 | 165400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 142 | 20240219 | 165300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 143 | 20240219 | 165200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 144 | 20240219 | 165100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 145 | 20240219 | 165000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 146 | 20240219 | 164900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 147 | 20240219 | 164800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 148 | 20240219 | 164700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 149 | 20240219 | 164600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 150 | 20240219 | 164500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 151 | 20240219 | 164400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 152 | 20240219 | 164300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 21050 |
| 153 | 20240219 | 164200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 154 | 20240219 | 164100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 155 | 20240219 | 164000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 156 | 20240219 | 163900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 157 | 20240219 | 163800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 158 | 20240219 | 163700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 159 | 20240219 | 163600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 160 | 20240219 | 163500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 161 | 20240219 | 163400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 162 | 20240219 | 163300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 163 | 20240219 | 163200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 164 | 20240219 | 163100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 165 | 20240219 | 163000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 166 | 20240219 | 162900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 167 | 20240219 | 162800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 168 | 20240219 | 162700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 169 | 20240219 | 162600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 170 | 20240219 | 162500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 171 | 20240219 | 162400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 172 | 20240219 | 162300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 173 | 20240219 | 162200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 174 | 20240219 | 162100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 175 | 20240219 | 162000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 176 | 20240219 | 161900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 177 | 20240219 | 161800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 178 | 20240219 | 161700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 179 | 20240219 | 161600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 180 | 20240219 | 161500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 181 | 20240219 | 161400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 182 | 20240219 | 161300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 21050 |
| 183 | 20240219 | 161200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 184 | 20240219 | 161100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 185 | 20240219 | 161000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 186 | 20240219 | 160900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 187 | 20240219 | 160800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 188 | 20240219 | 160700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 189 | 20240219 | 160600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 190 | 20240219 | 160500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 191 | 20240219 | 160400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 192 | 20240219 | 160300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 193 | 20240219 | 160200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 194 | 20240219 | 160100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 195 | 20240219 | 160000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 196 | 20240219 | 155900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 197 | 20240219 | 155800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 198 | 20240219 | 155700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 199 | 20240219 | 155600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 200 | 20240219 | 155500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 201 | 20240219 | 155400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 202 | 20240219 | 155300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 203 | 20240219 | 155200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 204 | 20240219 | 155100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 205 | 20240219 | 155000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 206 | 20240219 | 154900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 207 | 20240219 | 154800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 208 | 20240219 | 154700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 209 | 20240219 | 154600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 210 | 20240219 | 154500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 211 | 20240219 | 154400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 212 | 20240219 | 154300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 21050 |
| 213 | 20240219 | 154200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 214 | 20240219 | 154100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 215 | 20240219 | 154000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 216 | 20240219 | 153900 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 217 | 20240219 | 153800 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 218 | 20240219 | 153700 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 219 | 20240219 | 153600 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 220 | 20240219 | 153500 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 221 | 20240219 | 153400 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 222 | 20240219 | 153300 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 223 | 20240219 | 153200 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 224 | 20240219 | 153100 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 225 | 20240219 | 153000 | 75908455000 | 85000 | 85000 | 85000 | 85000 | 21050 |
| 226 | 20240219 | 152900 | 74119205000 | 84700 | 84700 | 84700 | 84700 | 0 |
| 227 | 20240219 | 152800 | 74119205000 | 84700 | 84700 | 84700 | 84700 | 0 |
| 228 | 20240219 | 152700 | 74119205000 | 84700 | 84700 | 84700 | 84700 | 0 |
| 229 | 20240219 | 152600 | 74119205000 | 84700 | 84700 | 84700 | 84700 | 0 |
| 230 | 20240219 | 152500 | 74119205000 | 84700 | 84700 | 84700 | 84700 | 0 |
| 231 | 20240219 | 152400 | 74119205000 | 84700 | 84700 | 84700 | 84700 | 0 |
| 232 | 20240219 | 152300 | 74119205000 | 84700 | 84700 | 84700 | 84700 | 0 |
| 233 | 20240219 | 152200 | 74119205000 | 84700 | 84700 | 84700 | 84700 | 0 |
| 234 | 20240219 | 152100 | 74119205000 | 84700 | 84700 | 84700 | 84700 | 0 |
| 235 | 20240219 | 152000 | 74119205000 | 84700 | 84700 | 84700 | 84700 | 0 |
| 236 | 20240219 | 151900 | 74119205000 | 84700 | 84800 | 84900 | 84700 | 1241 |
| 237 | 20240219 | 151800 | 74014018800 | 84800 | 84900 | 84900 | 84700 | 2378 |
| 238 | 20240219 | 151700 | 73812332500 | 84800 | 85000 | 85000 | 84800 | 2151 |
| 239 | 20240219 | 151600 | 73629685900 | 85000 | 85000 | 85100 | 84900 | 2584 |
| 240 | 20240219 | 151500 | 73410097100 | 85000 | 84900 | 85000 | 84900 | 2263 |
| 241 | 20240219 | 151400 | 73217841700 | 84900 | 84900 | 85000 | 84900 | 2292 |
| 242 | 20240219 | 151300 | 73023107000 | 84900 | 84900 | 85000 | 84800 | 1662 |
| 243 | 20240219 | 151200 | 72881954500 | 84900 | 84900 | 85000 | 84800 | 4320 |
| 244 | 20240219 | 151100 | 72515292900 | 84900 | 84900 | 85000 | 84800 | 1954 |
| 245 | 20240219 | 151000 | 72349413700 | 85000 | 85000 | 85000 | 84900 | 2659 |
| 246 | 20240219 | 150900 | 72123519800 | 85000 | 84800 | 85000 | 84800 | 1531 |
| 247 | 20240219 | 150800 | 71993525000 | 84900 | 84900 | 85000 | 84800 | 2045 |
| 248 | 20240219 | 150700 | 71819900400 | 84900 | 84900 | 85000 | 84800 | 2488 |
| 249 | 20240219 | 150600 | 71608578200 | 84900 | 84800 | 85000 | 84800 | 1932 |
| 250 | 20240219 | 150500 | 71444556400 | 84900 | 84900 | 85000 | 84800 | 1749 |
| 251 | 20240219 | 150400 | 71296055800 | 84900 | 84800 | 84900 | 84800 | 2011 |
| 252 | 20240219 | 150300 | 71125434200 | 84800 | 84900 | 85000 | 84800 | 2811 |
| 253 | 20240219 | 150200 | 70886661200 | 85000 | 84900 | 85000 | 84900 | 1806 |
| 254 | 20240219 | 150100 | 70733212500 | 85000 | 84900 | 85000 | 84800 | 2276 |
| 255 | 20240219 | 150000 | 70539971400 | 84800 | 84700 | 84900 | 84700 | 2339 |
| 256 | 20240219 | 145900 | 70341519900 | 84700 | 84900 | 85000 | 84700 | 3063 |
| 257 | 20240219 | 145800 | 70081711400 | 85000 | 84900 | 85000 | 84900 | 2085 |
| 258 | 20240219 | 145700 | 69904521100 | 84900 | 85000 | 85000 | 84800 | 2355 |
| 259 | 20240219 | 145600 | 69704545100 | 85000 | 85000 | 85000 | 84800 | 2179 |
| 260 | 20240219 | 145500 | 69519475400 | 85000 | 84900 | 85000 | 84800 | 2363 |
| 261 | 20240219 | 145400 | 69318759400 | 85000 | 84900 | 85000 | 84900 | 2144 |
| 262 | 20240219 | 145300 | 69136595100 | 84800 | 84800 | 85000 | 84800 | 2507 |
| 263 | 20240219 | 145200 | 68923650100 | 84900 | 85000 | 85000 | 84800 | 1950 |
| 264 | 20240219 | 145100 | 68758087100 | 84900 | 84900 | 85000 | 84800 | 3029 |
| 265 | 20240219 | 145000 | 68500832600 | 85000 | 85100 | 85100 | 84900 | 2591 |
| 266 | 20240219 | 144900 | 68280549600 | 85100 | 85000 | 85100 | 85000 | 2310 |
| 267 | 20240219 | 144800 | 68084073900 | 85100 | 85000 | 85100 | 84900 | 1575 |
| 268 | 20240219 | 144700 | 67950117000 | 85000 | 84900 | 85100 | 84900 | 2710 |
| 269 | 20240219 | 144600 | 67719706500 | 85000 | 85100 | 85100 | 84900 | 2995 |
| 270 | 20240219 | 144500 | 67464960700 | 85100 | 85100 | 85100 | 85000 | 2330 |
| 271 | 20240219 | 144400 | 67266737700 | 85100 | 85000 | 85200 | 84900 | 1459 |
| 272 | 20240219 | 144300 | 67142696200 | 84900 | 85100 | 85300 | 84900 | 2372 |
| 273 | 20240219 | 144200 | 66940791100 | 85200 | 85100 | 85200 | 85000 | 2284 |
| 274 | 20240219 | 144100 | 66746532200 | 85100 | 85300 | 85300 | 85000 | 3016 |
| 275 | 20240219 | 144000 | 66489596100 | 85300 | 85200 | 85300 | 85100 | 2178 |
| 276 | 20240219 | 143900 | 66303899700 | 85300 | 85100 | 85300 | 85100 | 1889 |
| 277 | 20240219 | 143800 | 66142929300 | 85200 | 85400 | 85500 | 85200 | 3173 |
| 278 | 20240219 | 143700 | 65872137900 | 85400 | 85300 | 85400 | 85300 | 1967 |
| 279 | 20240219 | 143600 | 65704206800 | 85400 | 85300 | 85400 | 85300 | 1786 |
| 280 | 20240219 | 143500 | 65551740100 | 85300 | 85300 | 85300 | 85200 | 2126 |
| 281 | 20240219 | 143400 | 65370489000 | 85300 | 85400 | 85400 | 85200 | 2484 |
| 282 | 20240219 | 143300 | 65158535700 | 85400 | 85400 | 85400 | 85300 | 2181 |
| 283 | 20240219 | 143200 | 64972345100 | 85400 | 85400 | 85500 | 85200 | 2061 |
| 284 | 20240219 | 143100 | 64796388800 | 85400 | 85500 | 85700 | 85200 | 9066 |
| 285 | 20240219 | 143000 | 64021812400 | 85500 | 85500 | 85600 | 85400 | 2825 |
| 286 | 20240219 | 142900 | 63780243800 | 85500 | 85400 | 85600 | 85400 | 2030 |
| 287 | 20240219 | 142800 | 63606566100 | 85500 | 85700 | 85700 | 85400 | 4268 |
| 288 | 20240219 | 142700 | 63241289600 | 85700 | 85700 | 85700 | 85600 | 1815 |
| 289 | 20240219 | 142600 | 63085800900 | 85600 | 85700 | 85700 | 85600 | 2023 |
| 290 | 20240219 | 142500 | 62912479000 | 85600 | 85600 | 85700 | 85600 | 1629 |
| 291 | 20240219 | 142400 | 62772904200 | 85500 | 85600 | 85800 | 85500 | 4456 |
| 292 | 20240219 | 142300 | 62391131600 | 85700 | 85700 | 85700 | 85500 | 2825 |
| 293 | 20240219 | 142200 | 62149237500 | 85700 | 85700 | 85800 | 85600 | 3929 |
| 294 | 20240219 | 142100 | 61812548900 | 85800 | 85800 | 85800 | 85700 | 1569 |
| 295 | 20240219 | 142000 | 61677937400 | 85800 | 85800 | 85900 | 85700 | 2173 |
| 296 | 20240219 | 141900 | 61491493000 | 85700 | 85900 | 85900 | 85700 | 3494 |
| 297 | 20240219 | 141800 | 61191648500 | 85800 | 86000 | 86000 | 85800 | 7856 |
| 298 | 20240219 | 141700 | 60516748200 | 86000 | 86000 | 86000 | 85900 | 5564 |
| 299 | 20240219 | 141600 | 60038261600 | 86000 | 85900 | 86000 | 85900 | 2466 |
| 300 | 20240219 | 141500 | 59826197700 | 86000 | 85900 | 86000 | 85800 | 7013 |
| 301 | 20240219 | 141400 | 59223614200 | 85900 | 85900 | 85900 | 85800 | 4995 |
| 302 | 20240219 | 141300 | 58794561800 | 85900 | 85900 | 85900 | 85800 | 3352 |
| 303 | 20240219 | 141200 | 58506719600 | 85900 | 85900 | 85900 | 85800 | 2445 |
| 304 | 20240219 | 141100 | 58296722400 | 85900 | 85800 | 85900 | 85800 | 2916 |
| 305 | 20240219 | 141000 | 58046261500 | 85900 | 85700 | 85900 | 85700 | 3758 |
| 306 | 20240219 | 140900 | 57723832800 | 85700 | 85800 | 85800 | 85700 | 2961 |
| 307 | 20240219 | 140800 | 57469801200 | 85800 | 85700 | 85800 | 85600 | 3118 |
| 308 | 20240219 | 140700 | 57202616500 | 85700 | 85700 | 85700 | 85600 | 5315 |
| 309 | 20240219 | 140600 | 56747191600 | 85700 | 85500 | 85700 | 85400 | 17503 |
| 310 | 20240219 | 140500 | 55250152400 | 85500 | 85500 | 85500 | 85400 | 4770 |
| 311 | 20240219 | 140400 | 54842395000 | 85400 | 85400 | 85500 | 85300 | 10377 |
| 312 | 20240219 | 140300 | 53955481700 | 85400 | 85400 | 85400 | 85300 | 5083 |
| 313 | 20240219 | 140200 | 53521442300 | 85300 | 85300 | 85400 | 85200 | 3713 |
| 314 | 20240219 | 140100 | 53204575300 | 85300 | 85300 | 85300 | 85200 | 2893 |
| 315 | 20240219 | 140000 | 52957826600 | 85300 | 85200 | 85300 | 85200 | 2446 |
| 316 | 20240219 | 135900 | 52749200000 | 85200 | 85200 | 85300 | 85100 | 3458 |
| 317 | 20240219 | 135800 | 52454585400 | 85100 | 85100 | 85200 | 85100 | 3227 |
| 318 | 20240219 | 135700 | 52179669400 | 85200 | 85200 | 85200 | 85100 | 2112 |
| 319 | 20240219 | 135600 | 51999738200 | 85200 | 85100 | 85200 | 85000 | 4092 |
| 320 | 20240219 | 135500 | 51651530700 | 85100 | 85000 | 85100 | 84900 | 8946 |
| 321 | 20240219 | 135400 | 50890929100 | 85000 | 84900 | 85000 | 84900 | 2708 |
| 322 | 20240219 | 135300 | 50660821500 | 84900 | 85000 | 85000 | 84900 | 2107 |
| 323 | 20240219 | 135200 | 50481755600 | 84900 | 84800 | 85000 | 84800 | 3670 |
| 324 | 20240219 | 135100 | 50170007200 | 84900 | 84800 | 84900 | 84800 | 1479 |
| 325 | 20240219 | 135000 | 50044454500 | 84900 | 84800 | 84900 | 84700 | 2404 |
| 326 | 20240219 | 134900 | 49840554400 | 84800 | 84800 | 84800 | 84700 | 1734 |
| 327 | 20240219 | 134800 | 49693550300 | 84700 | 84700 | 84800 | 84700 | 1753 |
| 328 | 20240219 | 134700 | 49544936600 | 84700 | 84700 | 84800 | 84700 | 2181 |
| 329 | 20240219 | 134600 | 49360086200 | 84800 | 84700 | 84800 | 84700 | 1898 |
| 330 | 20240219 | 134500 | 49199254400 | 84700 | 84700 | 84700 | 84600 | 2367 |
| 331 | 20240219 | 134400 | 48998788700 | 84700 | 84700 | 84700 | 84600 | 1525 |
| 332 | 20240219 | 134300 | 48869666600 | 84700 | 84600 | 84700 | 84600 | 1867 |
| 333 | 20240219 | 134200 | 48711608500 | 84600 | 84600 | 84700 | 84600 | 665 |
| 334 | 20240219 | 134100 | 48655284600 | 84700 | 84600 | 84700 | 84500 | 2588 |
| 335 | 20240219 | 134000 | 48436303000 | 84600 | 84500 | 84600 | 84500 | 1175 |
| 336 | 20240219 | 133900 | 48336937700 | 84600 | 84400 | 84600 | 84400 | 985 |
| 337 | 20240219 | 133800 | 48253670100 | 84500 | 84700 | 84700 | 84400 | 2903 |
| 338 | 20240219 | 133700 | 48008249100 | 84600 | 84500 | 84700 | 84500 | 1342 |
| 339 | 20240219 | 133600 | 47894676600 | 84600 | 84600 | 84600 | 84500 | 1627 |
| 340 | 20240219 | 133500 | 47757059800 | 84600 | 84600 | 84600 | 84500 | 707 |
| 341 | 20240219 | 133400 | 47697261200 | 84500 | 84500 | 84600 | 84400 | 2348 |
| 342 | 20240219 | 133300 | 47498839200 | 84500 | 84500 | 84600 | 84500 | 848 |
| 343 | 20240219 | 133200 | 47427125700 | 84600 | 84600 | 84600 | 84500 | 1386 |
| 344 | 20240219 | 133100 | 47309908400 | 84600 | 84500 | 84600 | 84500 | 745 |
| 345 | 20240219 | 133000 | 47246893000 | 84600 | 84500 | 84600 | 84400 | 1451 |
| 346 | 20240219 | 132900 | 47124302000 | 84500 | 84500 | 84500 | 84400 | 845 |
| 347 | 20240219 | 132800 | 47052922600 | 84500 | 84500 | 84500 | 84300 | 957 |
| 348 | 20240219 | 132700 | 46972116000 | 84500 | 84400 | 84500 | 84300 | 874 |
| 349 | 20240219 | 132600 | 46898373000 | 84400 | 84400 | 84500 | 84400 | 1098 |
| 350 | 20240219 | 132500 | 46805667600 | 84500 | 84700 | 84700 | 84300 | 5607 |
| 351 | 20240219 | 132400 | 46332024300 | 84600 | 84600 | 84700 | 84500 | 1582 |
| 352 | 20240219 | 132300 | 46198222700 | 84600 | 84600 | 84600 | 84500 | 1223 |
| 353 | 20240219 | 132200 | 46094776700 | 84500 | 84600 | 84700 | 84500 | 1503 |
| 354 | 20240219 | 132100 | 45967613700 | 84700 | 84700 | 84700 | 84500 | 1186 |
| 355 | 20240219 | 132000 | 45867213100 | 84700 | 84500 | 84700 | 84500 | 1092 |
| 356 | 20240219 | 131900 | 45774802000 | 84500 | 84600 | 84700 | 84500 | 1815 |
| 357 | 20240219 | 131800 | 45621230300 | 84700 | 84700 | 84700 | 84600 | 1169 |
| 358 | 20240219 | 131700 | 45522263500 | 84700 | 84600 | 84700 | 84600 | 1652 |
| 359 | 20240219 | 131600 | 45382435700 | 84700 | 84600 | 84700 | 84500 | 1727 |
| 360 | 20240219 | 131500 | 45236306000 | 84600 | 84500 | 84600 | 84500 | 2485 |
| 361 | 20240219 | 131400 | 45026112700 | 84600 | 84600 | 84600 | 84500 | 909 |
| 362 | 20240219 | 131300 | 44949238200 | 84600 | 84600 | 84600 | 84500 | 1249 |
| 363 | 20240219 | 131200 | 44843590100 | 84600 | 84600 | 84600 | 84500 | 1003 |
| 364 | 20240219 | 131100 | 44758769000 | 84600 | 84600 | 84600 | 84500 | 955 |
| 365 | 20240219 | 131000 | 44677997300 | 84500 | 84500 | 84600 | 84500 | 1293 |
| 366 | 20240219 | 130900 | 44568650100 | 84500 | 84600 | 84600 | 84500 | 1167 |
| 367 | 20240219 | 130800 | 44469964300 | 84500 | 84600 | 84600 | 84500 | 1073 |
| 368 | 20240219 | 130700 | 44379212300 | 84600 | 84600 | 84600 | 84500 | 1968 |
| 369 | 20240219 | 130600 | 44212789600 | 84600 | 84600 | 84600 | 84500 | 1474 |
| 370 | 20240219 | 130500 | 44088128600 | 84600 | 84500 | 84600 | 84500 | 781 |
| 371 | 20240219 | 130400 | 44022090600 | 84500 | 84500 | 84600 | 84400 | 807 |
| 372 | 20240219 | 130300 | 43953863900 | 84500 | 84500 | 84500 | 84400 | 756 |
| 373 | 20240219 | 130200 | 43890003700 | 84400 | 84400 | 84500 | 84400 | 541 |
| 374 | 20240219 | 130100 | 43844314800 | 84500 | 84600 | 84600 | 84400 | 2685 |
| 375 | 20240219 | 130000 | 43617577200 | 84500 | 84400 | 84600 | 84400 | 1469 |
| 376 | 20240219 | 125900 | 43493429500 | 84500 | 84400 | 84500 | 84400 | 718 |
| 377 | 20240219 | 125800 | 43432764400 | 84500 | 84400 | 84600 | 84400 | 1534 |
| 378 | 20240219 | 125700 | 43303146300 | 84400 | 84500 | 84600 | 84400 | 942 |
| 379 | 20240219 | 125600 | 43223564500 | 84500 | 84700 | 84800 | 84500 | 2302 |
| 380 | 20240219 | 125500 | 43028719400 | 84700 | 84800 | 84800 | 84700 | 2631 |
| 381 | 20240219 | 125400 | 42805661800 | 84800 | 84900 | 84900 | 84800 | 955 |
| 382 | 20240219 | 125300 | 42724649800 | 84900 | 84800 | 84900 | 84800 | 623 |
| 383 | 20240219 | 125200 | 42671803700 | 84900 | 84900 | 84900 | 84800 | 755 |
| 384 | 20240219 | 125100 | 42607730600 | 84900 | 84800 | 84900 | 84800 | 506 |
| 385 | 20240219 | 125000 | 42564818200 | 84800 | 85000 | 85000 | 84800 | 3394 |
| 386 | 20240219 | 124900 | 42276704000 | 85000 | 85000 | 85000 | 84900 | 1641 |
| 387 | 20240219 | 124800 | 42137320400 | 84900 | 84900 | 85000 | 84900 | 990 |
| 388 | 20240219 | 124700 | 42053227600 | 84900 | 85100 | 85100 | 84900 | 7939 |
| 389 | 20240219 | 124600 | 41378040300 | 85100 | 85000 | 85100 | 85000 | 1701 |
| 390 | 20240219 | 124500 | 41233321800 | 85100 | 84900 | 85200 | 84900 | 54542 |
| 391 | 20240219 | 124400 | 36594821600 | 85000 | 85000 | 85000 | 84900 | 1633 |
| 392 | 20240219 | 124300 | 36456065000 | 85000 | 85000 | 85000 | 84900 | 1938 |
| 393 | 20240219 | 124200 | 36291379200 | 85000 | 85000 | 85000 | 84900 | 2362 |
| 394 | 20240219 | 124100 | 36090675600 | 85000 | 85000 | 85000 | 84900 | 2504 |
| 395 | 20240219 | 124000 | 35877855700 | 84900 | 84800 | 85000 | 84700 | 11480 |
| 396 | 20240219 | 123900 | 34903390100 | 84800 | 84800 | 84800 | 84700 | 1681 |
| 397 | 20240219 | 123800 | 34760852400 | 84800 | 84700 | 84800 | 84600 | 7213 |
| 398 | 20240219 | 123700 | 34149796200 | 84600 | 84300 | 84700 | 84300 | 23242 |
| 399 | 20240219 | 123600 | 32185813600 | 84300 | 84400 | 84400 | 84300 | 1014 |
| 400 | 20240219 | 123500 | 32100261400 | 84400 | 84300 | 84400 | 84200 | 3504 |
| 401 | 20240219 | 123400 | 31804837800 | 84300 | 84200 | 84300 | 84200 | 1408 |
| 402 | 20240219 | 123300 | 31686164400 | 84300 | 84200 | 84300 | 84200 | 963 |
| 403 | 20240219 | 123200 | 31605009400 | 84200 | 84300 | 84300 | 84200 | 1145 |
| 404 | 20240219 | 123100 | 31508512200 | 84200 | 84200 | 84300 | 84200 | 551 |
| 405 | 20240219 | 123000 | 31462092800 | 84200 | 84300 | 84300 | 84200 | 624 |
| 406 | 20240219 | 122900 | 31409501100 | 84300 | 84200 | 84300 | 84200 | 2610 |
| 407 | 20240219 | 122800 | 31189481000 | 84300 | 84300 | 84300 | 84200 | 621 |
| 408 | 20240219 | 122700 | 31137156600 | 84300 | 84200 | 84300 | 84200 | 678 |
| 409 | 20240219 | 122600 | 31080004000 | 84200 | 84300 | 84300 | 84200 | 1813 |
| 410 | 20240219 | 122500 | 30927299500 | 84300 | 84200 | 84300 | 84100 | 6425 |
| 411 | 20240219 | 122400 | 30386249800 | 84200 | 84200 | 84200 | 84100 | 287 |
| 412 | 20240219 | 122300 | 30362084500 | 84100 | 84100 | 84200 | 84000 | 4341 |
| 413 | 20240219 | 122200 | 29996937100 | 84100 | 84100 | 84100 | 84000 | 1320 |
| 414 | 20240219 | 122100 | 29885932900 | 84100 | 84000 | 84100 | 84000 | 442 |
| 415 | 20240219 | 122000 | 29848776100 | 84000 | 84100 | 84100 | 84000 | 415 |
| 416 | 20240219 | 121900 | 29813895300 | 84100 | 84100 | 84100 | 84000 | 734 |
| 417 | 20240219 | 121800 | 29752184300 | 84100 | 84100 | 84100 | 84000 | 786 |
| 418 | 20240219 | 121700 | 29686087400 | 84100 | 84100 | 84100 | 84000 | 297 |
| 419 | 20240219 | 121600 | 29661114800 | 84100 | 84100 | 84100 | 84000 | 1385 |
| 420 | 20240219 | 121500 | 29544659600 | 84100 | 84000 | 84100 | 83900 | 5799 |
| 421 | 20240219 | 121400 | 29057509300 | 83900 | 84000 | 84000 | 83900 | 614 |
| 422 | 20240219 | 121300 | 29005953400 | 84000 | 83900 | 84000 | 83900 | 1413 |
| 423 | 20240219 | 121200 | 28887268000 | 84000 | 84000 | 84000 | 83900 | 171 |
| 424 | 20240219 | 121100 | 28872911400 | 84000 | 84000 | 84000 | 83900 | 764 |
| 425 | 20240219 | 121000 | 28808786100 | 84000 | 83900 | 84000 | 83900 | 893 |
| 426 | 20240219 | 120900 | 28733789700 | 84000 | 83900 | 84000 | 83900 | 1251 |
| 427 | 20240219 | 120800 | 28628722100 | 83900 | 84000 | 84000 | 83900 | 342 |
| 428 | 20240219 | 120700 | 28600010600 | 84000 | 84000 | 84000 | 83900 | 741 |
| 429 | 20240219 | 120600 | 28537778000 | 83900 | 83900 | 84000 | 83900 | 1825 |
| 430 | 20240219 | 120500 | 28384499400 | 83900 | 83900 | 84000 | 83900 | 712 |
| 431 | 20240219 | 120400 | 28324712400 | 84000 | 83900 | 84000 | 83900 | 2878 |
| 432 | 20240219 | 120300 | 28082980600 | 84000 | 84000 | 84000 | 83900 | 437 |
| 433 | 20240219 | 120200 | 28046283400 | 84000 | 83900 | 84000 | 83900 | 295 |
| 434 | 20240219 | 120100 | 28021526600 | 83900 | 83900 | 84000 | 83900 | 440 |
| 435 | 20240219 | 120000 | 27984574200 | 84000 | 83900 | 84000 | 83900 | 265 |
| 436 | 20240219 | 115900 | 27962322500 | 84000 | 84000 | 84000 | 83900 | 535 |
| 437 | 20240219 | 115800 | 27917406000 | 83900 | 83900 | 84000 | 83900 | 246 |
| 438 | 20240219 | 115700 | 27896749900 | 83900 | 83900 | 84000 | 83900 | 669 |
| 439 | 20240219 | 115600 | 27840594100 | 83900 | 83900 | 84000 | 83900 | 479 |
| 440 | 20240219 | 115500 | 27800379400 | 84000 | 83900 | 84000 | 83900 | 472 |
| 441 | 20240219 | 115400 | 27760740700 | 83900 | 83900 | 84000 | 83900 | 347 |
| 442 | 20240219 | 115300 | 27731615400 | 84000 | 83900 | 84000 | 83900 | 366 |
| 443 | 20240219 | 115200 | 27700894500 | 84000 | 83900 | 84000 | 83900 | 519 |
| 444 | 20240219 | 115100 | 27657327500 | 83900 | 83900 | 84000 | 83900 | 849 |
| 445 | 20240219 | 115000 | 27586030300 | 84000 | 84000 | 84000 | 83900 | 443 |
| 446 | 20240219 | 114900 | 27548837700 | 83900 | 84000 | 84000 | 83900 | 731 |
| 447 | 20240219 | 114800 | 27487453900 | 83900 | 84000 | 84000 | 83900 | 98 |
| 448 | 20240219 | 114700 | 27479227500 | 84000 | 84000 | 84000 | 83900 | 1754 |
| 449 | 20240219 | 114600 | 27332044800 | 84000 | 83900 | 84000 | 83900 | 527 |
| 450 | 20240219 | 114500 | 27287781600 | 83900 | 83900 | 84000 | 83900 | 550 |
| 451 | 20240219 | 114400 | 27241604800 | 84000 | 83900 | 84000 | 83900 | 1731 |
| 452 | 20240219 | 114300 | 27096260300 | 84000 | 83900 | 84000 | 83800 | 318 |
| 453 | 20240219 | 114200 | 27069562300 | 83900 | 83900 | 83900 | 83800 | 1062 |
| 454 | 20240219 | 114100 | 26980476000 | 83800 | 83900 | 83900 | 83800 | 598 |
| 455 | 20240219 | 114000 | 26930311300 | 83900 | 83900 | 83900 | 83800 | 1598 |
| 456 | 20240219 | 113900 | 26796262000 | 83900 | 83800 | 83900 | 83800 | 313 |
| 457 | 20240219 | 113800 | 26770020300 | 83900 | 83800 | 83900 | 83800 | 979 |
| 458 | 20240219 | 113700 | 26687923700 | 83800 | 83800 | 83900 | 83700 | 509 |
| 459 | 20240219 | 113600 | 26645258800 | 83800 | 83800 | 83800 | 83700 | 884 |
| 460 | 20240219 | 113500 | 26571183600 | 83700 | 83800 | 83800 | 83600 | 506 |
| 461 | 20240219 | 113400 | 26528808800 | 83800 | 83600 | 83800 | 83600 | 531 |
| 462 | 20240219 | 113300 | 26484363700 | 83700 | 83600 | 83800 | 83600 | 402 |
| 463 | 20240219 | 113200 | 26450708100 | 83600 | 83500 | 83700 | 83500 | 1142 |
| 464 | 20240219 | 113100 | 26355149100 | 83600 | 83600 | 83700 | 83500 | 710 |
| 465 | 20240219 | 113000 | 26295764800 | 83500 | 83500 | 83600 | 83500 | 343 |
| 466 | 20240219 | 112900 | 26267115200 | 83600 | 83500 | 83600 | 83500 | 439 |
| 467 | 20240219 | 112800 | 26230440500 | 83600 | 83500 | 83700 | 83500 | 904 |
| 468 | 20240219 | 112700 | 26154873600 | 83600 | 83600 | 83600 | 83500 | 601 |
| 469 | 20240219 | 112600 | 26104675700 | 83500 | 83500 | 83600 | 83500 | 402 |
| 470 | 20240219 | 112500 | 26071090200 | 83600 | 83500 | 83600 | 83400 | 306 |
| 471 | 20240219 | 112400 | 26045552700 | 83500 | 83400 | 83500 | 83400 | 833 |
| 472 | 20240219 | 112300 | 25976031600 | 83300 | 83500 | 83500 | 83300 | 381 |
| 473 | 20240219 | 112200 | 25944270600 | 83400 | 83500 | 83600 | 83300 | 871 |
| 474 | 20240219 | 112100 | 25871603600 | 83500 | 83500 | 83600 | 83400 | 674 |
| 475 | 20240219 | 112000 | 25815353000 | 83400 | 83500 | 83600 | 83400 | 1269 |
| 476 | 20240219 | 111900 | 25709372000 | 83500 | 83500 | 83500 | 83400 | 345 |
| 477 | 20240219 | 111800 | 25680574200 | 83500 | 83600 | 83600 | 83500 | 1737 |
| 478 | 20240219 | 111700 | 25535527700 | 83600 | 83600 | 83700 | 83500 | 321 |
| 479 | 20240219 | 111600 | 25508702100 | 83600 | 83500 | 83800 | 83500 | 983 |
| 480 | 20240219 | 111500 | 25426433200 | 83600 | 83600 | 83700 | 83500 | 665 |
| 481 | 20240219 | 111400 | 25370815000 | 83500 | 83600 | 83700 | 83500 | 365 |
| 482 | 20240219 | 111300 | 25340294300 | 83600 | 83700 | 83700 | 83500 | 563 |
| 483 | 20240219 | 111200 | 25293206600 | 83700 | 83600 | 83700 | 83500 | 1615 |
| 484 | 20240219 | 111100 | 25158181800 | 83600 | 83600 | 83600 | 83500 | 292 |
| 485 | 20240219 | 111000 | 25133784600 | 83600 | 83600 | 83600 | 83500 | 229 |
| 486 | 20240219 | 110900 | 25114650800 | 83400 | 83600 | 83600 | 83400 | 869 |
| 487 | 20240219 | 110800 | 25042087500 | 83600 | 83600 | 83800 | 83500 | 1021 |
| 488 | 20240219 | 110700 | 24956621800 | 83600 | 83500 | 83600 | 83500 | 1360 |
| 489 | 20240219 | 110600 | 24843034400 | 83600 | 83600 | 83600 | 83500 | 407 |
| 490 | 20240219 | 110500 | 24809029000 | 83600 | 83600 | 83600 | 83500 | 331 |
| 491 | 20240219 | 110400 | 24781366100 | 83600 | 83600 | 83600 | 83500 | 1059 |
| 492 | 20240219 | 110300 | 24692867100 | 83500 | 83600 | 83700 | 83500 | 953 |
| 493 | 20240219 | 110200 | 24613197100 | 83700 | 83800 | 83900 | 83600 | 1439 |
| 494 | 20240219 | 110100 | 24492718900 | 83800 | 83900 | 83900 | 83800 | 737 |
| 495 | 20240219 | 110000 | 24430927500 | 83900 | 83900 | 83900 | 83800 | 1125 |
| 496 | 20240219 | 105900 | 24336544600 | 83800 | 83900 | 83900 | 83800 | 1737 |
| 497 | 20240219 | 105800 | 24190826600 | 83800 | 83800 | 83900 | 83800 | 249 |
| 498 | 20240219 | 105700 | 24169941800 | 83900 | 83800 | 83900 | 83800 | 375 |
| 499 | 20240219 | 105600 | 24138490100 | 83800 | 83800 | 83900 | 83800 | 1233 |
| 500 | 20240219 | 105500 | 24035071900 | 83800 | 83800 | 83800 | 83700 | 269 |
| 501 | 20240219 | 105400 | 24012537700 | 83800 | 83800 | 83800 | 83700 | 731 |
| 502 | 20240219 | 105300 | 23951282400 | 83700 | 83800 | 83800 | 83700 | 613 |
| 503 | 20240219 | 105200 | 23899927900 | 83800 | 83800 | 83900 | 83700 | 1674 |
| 504 | 20240219 | 105100 | 23759602200 | 83800 | 83800 | 83800 | 83700 | 1393 |
| 505 | 20240219 | 105000 | 23642924100 | 83800 | 83800 | 83800 | 83700 | 768 |
| 506 | 20240219 | 104900 | 23578574600 | 83800 | 83800 | 83800 | 83700 | 368 |
| 507 | 20240219 | 104800 | 23547739900 | 83800 | 83700 | 83800 | 83600 | 1503 |
| 508 | 20240219 | 104700 | 23421829600 | 83700 | 83800 | 83800 | 83600 | 671 |
| 509 | 20240219 | 104600 | 23365648000 | 83700 | 83800 | 83800 | 83700 | 1105 |
| 510 | 20240219 | 104500 | 23273139900 | 83800 | 83700 | 83800 | 83600 | 342 |
| 511 | 20240219 | 104400 | 23244481900 | 83700 | 83600 | 83700 | 83500 | 2421 |
| 512 | 20240219 | 104300 | 23041930500 | 83600 | 83600 | 83600 | 83500 | 398 |
| 513 | 20240219 | 104200 | 23008662000 | 83600 | 83500 | 83600 | 83400 | 5474 |
| 514 | 20240219 | 104100 | 22551533300 | 83400 | 83400 | 83500 | 83400 | 1590 |
| 515 | 20240219 | 104000 | 22418792100 | 83500 | 83300 | 83500 | 83300 | 1473 |
| 516 | 20240219 | 103900 | 22295819700 | 83300 | 83400 | 83400 | 83300 | 826 |
| 517 | 20240219 | 103800 | 22226971100 | 83300 | 83400 | 83400 | 83300 | 800 |
| 518 | 20240219 | 103700 | 22160257500 | 83300 | 83400 | 83400 | 83300 | 362 |
| 519 | 20240219 | 103600 | 22130082800 | 83400 | 83200 | 83400 | 83200 | 1589 |
| 520 | 20240219 | 103500 | 21997619800 | 83300 | 83300 | 83300 | 83100 | 497 |
| 521 | 20240219 | 103400 | 21956229100 | 83300 | 83200 | 83300 | 83200 | 1092 |
| 522 | 20240219 | 103300 | 21865355100 | 83300 | 83200 | 83300 | 83200 | 915 |
| 523 | 20240219 | 103200 | 21789139700 | 83300 | 83300 | 83300 | 83200 | 1175 |
| 524 | 20240219 | 103100 | 21691284000 | 83300 | 83200 | 83300 | 83200 | 355 |
| 525 | 20240219 | 103000 | 21661720400 | 83300 | 83200 | 83300 | 83200 | 599 |
| 526 | 20240219 | 102900 | 21611856500 | 83200 | 83300 | 83300 | 83100 | 632 |
| 527 | 20240219 | 102800 | 21559269700 | 83300 | 83000 | 83300 | 83000 | 1147 |
| 528 | 20240219 | 102700 | 21463855300 | 83000 | 83200 | 83200 | 83000 | 1035 |
| 529 | 20240219 | 102600 | 21377855500 | 83200 | 83300 | 83300 | 83100 | 899 |
| 530 | 20240219 | 102500 | 21303056200 | 83300 | 83300 | 83300 | 83200 | 248 |
| 531 | 20240219 | 102400 | 21282397900 | 83300 | 83200 | 83300 | 83200 | 1045 |
| 532 | 20240219 | 102300 | 21195357400 | 83300 | 83400 | 83400 | 83200 | 1041 |
| 533 | 20240219 | 102200 | 21108701200 | 83400 | 83400 | 83400 | 83200 | 555 |
| 534 | 20240219 | 102100 | 21062440800 | 83300 | 83400 | 83400 | 83300 | 804 |
| 535 | 20240219 | 102000 | 20995443900 | 83400 | 83300 | 83500 | 83300 | 1437 |
| 536 | 20240219 | 101900 | 20875566400 | 83400 | 83500 | 83500 | 83300 | 348 |
| 537 | 20240219 | 101800 | 20846542800 | 83300 | 83300 | 83500 | 83300 | 629 |
| 538 | 20240219 | 101700 | 20794031200 | 83500 | 83500 | 83500 | 83400 | 1324 |
| 539 | 20240219 | 101600 | 20683555400 | 83500 | 83500 | 83500 | 83400 | 1026 |
| 540 | 20240219 | 101500 | 20597887200 | 83500 | 83500 | 83500 | 83400 | 808 |
| 541 | 20240219 | 101400 | 20530445200 | 83500 | 83500 | 83500 | 83400 | 226 |
| 542 | 20240219 | 101300 | 20511583500 | 83500 | 83400 | 83500 | 83400 | 233 |
| 543 | 20240219 | 101200 | 20492134600 | 83400 | 83300 | 83500 | 83300 | 2921 |
| 544 | 20240219 | 101100 | 20248645200 | 83400 | 83300 | 83400 | 83300 | 625 |
| 545 | 20240219 | 101000 | 20196579000 | 83400 | 83400 | 83400 | 83300 | 1998 |
| 546 | 20240219 | 100900 | 20030067800 | 83400 | 83400 | 83500 | 83300 | 2592 |
| 547 | 20240219 | 100800 | 19813937900 | 83500 | 83500 | 83500 | 83400 | 1055 |
| 548 | 20240219 | 100700 | 19725849800 | 83500 | 83400 | 83500 | 83400 | 333 |
| 549 | 20240219 | 100600 | 19698052100 | 83500 | 83500 | 83500 | 83400 | 573 |
| 550 | 20240219 | 100500 | 19650208800 | 83400 | 83400 | 83500 | 83400 | 266 |
| 551 | 20240219 | 100400 | 19628000300 | 83400 | 83400 | 83500 | 83400 | 1403 |
| 552 | 20240219 | 100300 | 19510869600 | 83400 | 83500 | 83500 | 83400 | 365 |
| 553 | 20240219 | 100200 | 19480395000 | 83500 | 83400 | 83500 | 83400 | 792 |
| 554 | 20240219 | 100100 | 19414275000 | 83500 | 83500 | 83500 | 83400 | 284 |
| 555 | 20240219 | 100000 | 19390565400 | 83500 | 83400 | 83500 | 83300 | 2131 |
| 556 | 20240219 | 095900 | 19212836500 | 83400 | 83300 | 83400 | 83300 | 414 |
| 557 | 20240219 | 095800 | 19178315500 | 83400 | 83400 | 83400 | 83300 | 468 |
| 558 | 20240219 | 095700 | 19139284500 | 83300 | 83300 | 83400 | 83300 | 1360 |
| 559 | 20240219 | 095600 | 19025979000 | 83300 | 83300 | 83500 | 83300 | 1646 |
| 560 | 20240219 | 095500 | 18888761700 | 83400 | 83400 | 83500 | 83300 | 953 |
| 561 | 20240219 | 095400 | 18809269300 | 83500 | 83600 | 83600 | 83400 | 1747 |
| 562 | 20240219 | 095300 | 18663374400 | 83600 | 83500 | 83600 | 83500 | 338 |
| 563 | 20240219 | 095200 | 18635135400 | 83700 | 83700 | 83800 | 83500 | 1443 |
| 564 | 20240219 | 095100 | 18514344500 | 83700 | 83500 | 83700 | 83400 | 3620 |
| 565 | 20240219 | 095000 | 18211789500 | 83500 | 83700 | 83700 | 83500 | 4297 |
| 566 | 20240219 | 094900 | 17852927600 | 83700 | 83600 | 83800 | 83500 | 746 |
| 567 | 20240219 | 094800 | 17790534900 | 83600 | 83700 | 83800 | 83600 | 2713 |
| 568 | 20240219 | 094700 | 17563260100 | 83600 | 83900 | 83900 | 83600 | 2533 |
| 569 | 20240219 | 094600 | 17351305200 | 83900 | 83800 | 83900 | 83800 | 1522 |
| 570 | 20240219 | 094500 | 17223640400 | 83900 | 83800 | 83900 | 83700 | 3653 |
| 571 | 20240219 | 094400 | 16917325800 | 83800 | 83600 | 83800 | 83500 | 3768 |
| 572 | 20240219 | 094300 | 16602155000 | 83600 | 83700 | 83700 | 83500 | 1965 |
| 573 | 20240219 | 094200 | 16437905500 | 83600 | 83900 | 83900 | 83600 | 4089 |
| 574 | 20240219 | 094100 | 16095441300 | 83800 | 84100 | 84200 | 83800 | 3822 |
| 575 | 20240219 | 094000 | 15774418200 | 84100 | 84000 | 84100 | 84000 | 2256 |
| 576 | 20240219 | 093900 | 15584735000 | 84100 | 84000 | 84100 | 84000 | 2805 |
| 577 | 20240219 | 093800 | 15348892700 | 84000 | 83900 | 84100 | 83800 | 11852 |
| 578 | 20240219 | 093700 | 14353374300 | 83900 | 83900 | 83900 | 83800 | 2656 |
| 579 | 20240219 | 093600 | 14130538900 | 83900 | 83800 | 83900 | 83800 | 943 |
| 580 | 20240219 | 093500 | 14051455800 | 83900 | 83500 | 83900 | 83500 | 3071 |
| 581 | 20240219 | 093400 | 13794382700 | 83600 | 83600 | 83700 | 83500 | 2547 |
| 582 | 20240219 | 093300 | 13581406100 | 83500 | 83500 | 83600 | 83500 | 1528 |
| 583 | 20240219 | 093200 | 13453697900 | 83600 | 83700 | 83700 | 83500 | 2869 |
| 584 | 20240219 | 093100 | 13213703800 | 83800 | 84000 | 84000 | 83700 | 2618 |
| 585 | 20240219 | 093000 | 12994190200 | 83900 | 83900 | 84000 | 83800 | 4526 |
| 586 | 20240219 | 092900 | 12614450300 | 83900 | 83900 | 83900 | 83800 | 2791 |
| 587 | 20240219 | 092800 | 12380475900 | 83900 | 83900 | 84000 | 83800 | 4846 |
| 588 | 20240219 | 092700 | 11973859400 | 83900 | 83800 | 84000 | 83700 | 6234 |
| 589 | 20240219 | 092600 | 11450906400 | 83700 | 83800 | 83800 | 83700 | 1593 |
| 590 | 20240219 | 092500 | 11317488300 | 83800 | 83800 | 83800 | 83700 | 1115 |
| 591 | 20240219 | 092400 | 11224060400 | 83700 | 83800 | 83800 | 83600 | 2532 |
| 592 | 20240219 | 092300 | 11012031600 | 83800 | 83900 | 83900 | 83800 | 5597 |
| 593 | 20240219 | 092200 | 10542541500 | 84000 | 83800 | 84000 | 83700 | 8136 |
| 594 | 20240219 | 092100 | 9859882700 | 83700 | 83400 | 83800 | 83400 | 7899 |
| 595 | 20240219 | 092000 | 9199555200 | 83500 | 83300 | 83500 | 83200 | 8480 |
| 596 | 20240219 | 091900 | 8492599800 | 83300 | 83100 | 83300 | 83100 | 3854 |
| 597 | 20240219 | 091800 | 8171964300 | 83100 | 83100 | 83100 | 82900 | 1457 |
| 598 | 20240219 | 091700 | 8050975300 | 83100 | 83100 | 83200 | 83000 | 1822 |
| 599 | 20240219 | 091600 | 7899524300 | 83100 | 83100 | 83200 | 83000 | 1868 |
| 600 | 20240219 | 091500 | 7744275800 | 83000 | 83200 | 83200 | 82900 | 4062 |
| 601 | 20240219 | 091400 | 7407072300 | 83200 | 83200 | 83200 | 83000 | 3005 |
| 602 | 20240219 | 091300 | 7157300500 | 83100 | 82700 | 83300 | 82700 | 11315 |
| 603 | 20240219 | 091200 | 6217748400 | 82700 | 82500 | 82700 | 82500 | 2813 |
| 604 | 20240219 | 091100 | 5985547500 | 82600 | 82600 | 82600 | 82400 | 2444 |
| 605 | 20240219 | 091000 | 5783942900 | 82600 | 82300 | 82700 | 82300 | 5667 |
| 606 | 20240219 | 090900 | 5316042100 | 82300 | 82300 | 82500 | 82200 | 2041 |
| 607 | 20240219 | 090800 | 5148013000 | 82200 | 82200 | 82300 | 82000 | 2305 |
| 608 | 20240219 | 090700 | 4958765100 | 82200 | 82500 | 82600 | 82000 | 12244 |
| 609 | 20240219 | 090600 | 3949907900 | 82500 | 82000 | 83000 | 81900 | 11224 |
| 610 | 20240219 | 090500 | 3024778000 | 81900 | 81900 | 82100 | 81900 | 4829 |
| 611 | 20240219 | 090400 | 2628849100 | 82000 | 81900 | 82100 | 81800 | 9064 |
| 612 | 20240219 | 090300 | 1885757600 | 81900 | 81100 | 81900 | 81100 | 6703 |
| 613 | 20240219 | 090200 | 1339446800 | 81000 | 81000 | 81400 | 81000 | 5005 |
| 614 | 20240219 | 090100 | 933055300 | 81000 | 80800 | 81300 | 80800 | 8191 |
| 615 | 20240219 | 090000 | 269730800 | 80800 | 80300 | 80800 | 80000 | 3260 |