33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 21551 |
| 3 | 20240219 | 191800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20240219 | 191700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20240219 | 191600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20240219 | 191500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20240219 | 191400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20240219 | 191300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20240219 | 191200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20240219 | 191100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20240219 | 191000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20240219 | 190900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20240219 | 190800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20240219 | 190700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20240219 | 190600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20240219 | 190500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20240219 | 190400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20240219 | 190300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20240219 | 190200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20240219 | 190100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20240219 | 190000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20240219 | 185900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20240219 | 185800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20240219 | 185700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20240219 | 185600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20240219 | 185500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20240219 | 185400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20240219 | 185300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20240219 | 185200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20240219 | 185100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20240219 | 185000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20240219 | 184900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 21551 |
| 33 | 20240219 | 184800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20240219 | 184700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20240219 | 184600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20240219 | 184500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20240219 | 184400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20240219 | 184300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20240219 | 184200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20240219 | 184100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20240219 | 184000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20240219 | 183900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20240219 | 183800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20240219 | 183700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20240219 | 183600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20240219 | 183500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20240219 | 183400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20240219 | 183300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20240219 | 183200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20240219 | 183100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20240219 | 183000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20240219 | 182900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20240219 | 182800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20240219 | 182700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20240219 | 182600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20240219 | 182500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20240219 | 182400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20240219 | 182300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20240219 | 182200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20240219 | 182100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20240219 | 182000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20240219 | 181900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 21551 |
| 63 | 20240219 | 181800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20240219 | 181700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20240219 | 181600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20240219 | 181500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20240219 | 181400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20240219 | 181300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20240219 | 181200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20240219 | 181100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20240219 | 181000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20240219 | 180900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20240219 | 180800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20240219 | 180700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20240219 | 180600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20240219 | 180500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20240219 | 180400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20240219 | 180300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20240219 | 180200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20240219 | 180100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20240219 | 180000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20240219 | 175900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20240219 | 175800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20240219 | 175700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20240219 | 175600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20240219 | 175500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20240219 | 175400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20240219 | 175300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20240219 | 175200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20240219 | 175100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20240219 | 175000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20240219 | 174900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 21551 |
| 93 | 20240219 | 174800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20240219 | 174700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20240219 | 174600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20240219 | 174500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20240219 | 174400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20240219 | 174300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20240219 | 174200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20240219 | 174100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20240219 | 174000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20240219 | 173900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20240219 | 173800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20240219 | 173700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20240219 | 173600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20240219 | 173500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20240219 | 173400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20240219 | 173300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20240219 | 173200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20240219 | 173100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20240219 | 173000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20240219 | 172900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20240219 | 172800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20240219 | 172700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20240219 | 172600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20240219 | 172500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20240219 | 172400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20240219 | 172300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20240219 | 172200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20240219 | 172100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20240219 | 172000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20240219 | 171900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 21551 |
| 123 | 20240219 | 171800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20240219 | 171700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20240219 | 171600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20240219 | 171500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20240219 | 171400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20240219 | 171300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20240219 | 171200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20240219 | 171100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20240219 | 171000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20240219 | 170900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20240219 | 170800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20240219 | 170700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20240219 | 170600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20240219 | 170500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20240219 | 170400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20240219 | 170300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20240219 | 170200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20240219 | 170100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20240219 | 170000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20240219 | 165900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20240219 | 165800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20240219 | 165700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20240219 | 165600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20240219 | 165500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20240219 | 165400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20240219 | 165300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20240219 | 165200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20240219 | 165100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20240219 | 165000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20240219 | 164900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 21551 |
| 153 | 20240219 | 164800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20240219 | 164700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20240219 | 164600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20240219 | 164500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20240219 | 164400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20240219 | 164300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20240219 | 164200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20240219 | 164100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20240219 | 164000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20240219 | 163900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20240219 | 163800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20240219 | 163700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20240219 | 163600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20240219 | 163500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20240219 | 163400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20240219 | 163300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20240219 | 163200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20240219 | 163100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20240219 | 163000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20240219 | 162900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20240219 | 162800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20240219 | 162700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20240219 | 162600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20240219 | 162500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20240219 | 162400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20240219 | 162300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20240219 | 162200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20240219 | 162100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20240219 | 162000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20240219 | 161900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 21551 |
| 183 | 20240219 | 161800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20240219 | 161700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20240219 | 161600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20240219 | 161500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20240219 | 161400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20240219 | 161300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20240219 | 161200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20240219 | 161100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20240219 | 161000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20240219 | 160900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20240219 | 160800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20240219 | 160700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20240219 | 160600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20240219 | 160500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20240219 | 160400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20240219 | 160300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20240219 | 160200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20240219 | 160100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20240219 | 160000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20240219 | 155900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20240219 | 155800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20240219 | 155700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20240219 | 155600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20240219 | 155500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20240219 | 155400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20240219 | 155300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20240219 | 155200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20240219 | 155100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20240219 | 155000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20240219 | 154900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 21551 |
| 213 | 20240219 | 154800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20240219 | 154700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20240219 | 154600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20240219 | 154500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20240219 | 154400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20240219 | 154300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20240219 | 154200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20240219 | 154100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20240219 | 154000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20240219 | 153900 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20240219 | 153800 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 224 | 20240219 | 153700 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 225 | 20240219 | 153600 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 226 | 20240219 | 153500 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 227 | 20240219 | 153400 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 228 | 20240219 | 153300 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 229 | 20240219 | 153200 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 230 | 20240219 | 153100 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 231 | 20240219 | 153000 | 10494281450 | 30900 | 30900 | 30900 | 30900 | 21551 |
| 232 | 20240219 | 152900 | 9828355550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 233 | 20240219 | 152800 | 9828355550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 234 | 20240219 | 152700 | 9828355550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 235 | 20240219 | 152600 | 9828355550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 236 | 20240219 | 152500 | 9828355550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 237 | 20240219 | 152400 | 9828355550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 238 | 20240219 | 152300 | 9828355550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 239 | 20240219 | 152200 | 9828355550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 240 | 20240219 | 152100 | 9828355550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 241 | 20240219 | 152000 | 9828355550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 242 | 20240219 | 151900 | 9828355550 | 30900 | 30950 | 31000 | 30900 | 1706 |
| 243 | 20240219 | 151800 | 9775618200 | 30950 | 31000 | 31000 | 30900 | 1698 |
| 244 | 20240219 | 151700 | 9723080800 | 31000 | 31000 | 31050 | 31000 | 2070 |
| 245 | 20240219 | 151600 | 9658909750 | 31050 | 31050 | 31050 | 31000 | 799 |
| 246 | 20240219 | 151500 | 9634137350 | 31050 | 31050 | 31050 | 31000 | 704 |
| 247 | 20240219 | 151400 | 9612286800 | 31050 | 31000 | 31050 | 31000 | 983 |
| 248 | 20240219 | 151300 | 9581801550 | 31000 | 30950 | 31000 | 30950 | 236 |
| 249 | 20240219 | 151200 | 9574493200 | 30950 | 31000 | 31000 | 30900 | 328 |
| 250 | 20240219 | 151100 | 9564336050 | 31000 | 31000 | 31000 | 30900 | 3076 |
| 251 | 20240219 | 151000 | 9469176150 | 31000 | 30950 | 31000 | 30900 | 936 |
| 252 | 20240219 | 150900 | 9440207650 | 30900 | 30950 | 31000 | 30900 | 356 |
| 253 | 20240219 | 150800 | 9429183550 | 30950 | 31000 | 31000 | 30950 | 788 |
| 254 | 20240219 | 150700 | 9404783150 | 31000 | 30950 | 31000 | 30950 | 1036 |
| 255 | 20240219 | 150600 | 9372715550 | 31000 | 31000 | 31000 | 30950 | 227 |
| 256 | 20240219 | 150500 | 9365687600 | 31000 | 31000 | 31000 | 30950 | 242 |
| 257 | 20240219 | 150400 | 9358190500 | 31050 | 30950 | 31050 | 30900 | 2967 |
| 258 | 20240219 | 150300 | 9266297050 | 30950 | 30950 | 31000 | 30950 | 77 |
| 259 | 20240219 | 150200 | 9263913600 | 31000 | 31000 | 31000 | 30950 | 129 |
| 260 | 20240219 | 150100 | 9259919600 | 31000 | 30950 | 31000 | 30950 | 80 |
| 261 | 20240219 | 150000 | 9257442550 | 30950 | 31050 | 31050 | 30950 | 663 |
| 262 | 20240219 | 145900 | 9236885600 | 31000 | 31050 | 31050 | 31000 | 101 |
| 263 | 20240219 | 145800 | 9233751750 | 31050 | 31050 | 31050 | 31000 | 354 |
| 264 | 20240219 | 145700 | 9222768850 | 31050 | 31050 | 31050 | 31000 | 275 |
| 265 | 20240219 | 145600 | 9214237600 | 31000 | 31000 | 31050 | 31000 | 505 |
| 266 | 20240219 | 145500 | 9198582100 | 31000 | 31100 | 31100 | 31000 | 919 |
| 267 | 20240219 | 145400 | 9170051850 | 31100 | 31000 | 31100 | 31000 | 943 |
| 268 | 20240219 | 145300 | 9140789400 | 30950 | 31000 | 31050 | 30950 | 3231 |
| 269 | 20240219 | 145200 | 9040697950 | 31000 | 31050 | 31050 | 31000 | 270 |
| 270 | 20240219 | 145100 | 9032323250 | 31000 | 31050 | 31050 | 31000 | 214 |
| 271 | 20240219 | 145000 | 9025681450 | 31050 | 31050 | 31050 | 31000 | 227 |
| 272 | 20240219 | 144900 | 9018638550 | 31050 | 31050 | 31050 | 31000 | 687 |
| 273 | 20240219 | 144800 | 8997335200 | 31000 | 31050 | 31050 | 31000 | 312 |
| 274 | 20240219 | 144700 | 8987650600 | 31000 | 31050 | 31050 | 31000 | 314 |
| 275 | 20240219 | 144600 | 8977902200 | 31050 | 31050 | 31100 | 31000 | 1737 |
| 276 | 20240219 | 144500 | 8923964000 | 31050 | 31100 | 31100 | 31050 | 2530 |
| 277 | 20240219 | 144400 | 8845403700 | 31050 | 31100 | 31100 | 31050 | 244 |
| 278 | 20240219 | 144300 | 8837821600 | 31100 | 31100 | 31100 | 31050 | 497 |
| 279 | 20240219 | 144200 | 8822378300 | 31050 | 31050 | 31100 | 31050 | 422 |
| 280 | 20240219 | 144100 | 8809262950 | 31050 | 31100 | 31100 | 31050 | 283 |
| 281 | 20240219 | 144000 | 8800472250 | 31050 | 31050 | 31100 | 31000 | 1131 |
| 282 | 20240219 | 143900 | 8765353450 | 31000 | 31100 | 31100 | 30950 | 2836 |
| 283 | 20240219 | 143800 | 8677315250 | 31100 | 31100 | 31100 | 31050 | 927 |
| 284 | 20240219 | 143700 | 8648488500 | 31100 | 31050 | 31100 | 31050 | 351 |
| 285 | 20240219 | 143600 | 8637580200 | 31050 | 30950 | 31100 | 30950 | 10845 |
| 286 | 20240219 | 143500 | 8301258200 | 30950 | 30900 | 31000 | 30850 | 5040 |
| 287 | 20240219 | 143400 | 8145347000 | 30850 | 30800 | 30900 | 30800 | 6764 |
| 288 | 20240219 | 143300 | 7936624400 | 30800 | 30900 | 30900 | 30800 | 381 |
| 289 | 20240219 | 143200 | 7924881500 | 30800 | 30850 | 30850 | 30800 | 1756 |
| 290 | 20240219 | 143100 | 7870725500 | 30800 | 30800 | 30850 | 30800 | 390 |
| 291 | 20240219 | 143000 | 7858696200 | 30800 | 30800 | 30850 | 30800 | 391 |
| 292 | 20240219 | 142900 | 7846649400 | 30850 | 30900 | 30900 | 30800 | 1531 |
| 293 | 20240219 | 142800 | 7799419050 | 30850 | 30850 | 30900 | 30850 | 249 |
| 294 | 20240219 | 142700 | 7791733650 | 30850 | 30850 | 30900 | 30850 | 163 |
| 295 | 20240219 | 142600 | 7786702200 | 30850 | 30950 | 30950 | 30850 | 222 |
| 296 | 20240219 | 142500 | 7779843800 | 30950 | 30850 | 30950 | 30850 | 631 |
| 297 | 20240219 | 142400 | 7760344950 | 30850 | 30900 | 31000 | 30850 | 2965 |
| 298 | 20240219 | 142300 | 7668635300 | 30900 | 30950 | 30950 | 30900 | 166 |
| 299 | 20240219 | 142200 | 7663504050 | 30900 | 30950 | 30950 | 30900 | 297 |
| 300 | 20240219 | 142100 | 7654318850 | 30900 | 30950 | 30950 | 30900 | 236 |
| 301 | 20240219 | 142000 | 7647019100 | 30900 | 30900 | 30950 | 30900 | 286 |
| 302 | 20240219 | 141900 | 7638174150 | 30900 | 30900 | 30950 | 30900 | 190 |
| 303 | 20240219 | 141800 | 7632298000 | 30900 | 30900 | 30950 | 30900 | 178 |
| 304 | 20240219 | 141700 | 7626793900 | 30900 | 30950 | 30950 | 30900 | 158 |
| 305 | 20240219 | 141600 | 7621907650 | 30900 | 30950 | 30950 | 30900 | 192 |
| 306 | 20240219 | 141500 | 7615969350 | 30900 | 30900 | 30950 | 30900 | 188 |
| 307 | 20240219 | 141400 | 7610157400 | 30900 | 30900 | 30950 | 30900 | 182 |
| 308 | 20240219 | 141300 | 7604532700 | 30900 | 30950 | 30950 | 30900 | 191 |
| 309 | 20240219 | 141200 | 7598626250 | 30900 | 30850 | 30950 | 30800 | 151 |
| 310 | 20240219 | 141100 | 7593962100 | 30900 | 30950 | 30950 | 30800 | 507 |
| 311 | 20240219 | 141000 | 7578342400 | 30950 | 30750 | 31000 | 30750 | 6882 |
| 312 | 20240219 | 140900 | 7365499700 | 30800 | 30800 | 30850 | 30800 | 333 |
| 313 | 20240219 | 140800 | 7355240250 | 30800 | 30850 | 30850 | 30800 | 502 |
| 314 | 20240219 | 140700 | 7339776450 | 30850 | 30800 | 30850 | 30800 | 216 |
| 315 | 20240219 | 140600 | 7333117300 | 30800 | 30850 | 30850 | 30800 | 349 |
| 316 | 20240219 | 140500 | 7322355400 | 30850 | 30800 | 30850 | 30800 | 126 |
| 317 | 20240219 | 140400 | 7318471800 | 30800 | 30850 | 30850 | 30800 | 82 |
| 318 | 20240219 | 140300 | 7315945300 | 30800 | 30800 | 30850 | 30800 | 280 |
| 319 | 20240219 | 140200 | 7307320850 | 30800 | 30800 | 30850 | 30800 | 241 |
| 320 | 20240219 | 140100 | 7299896800 | 30800 | 30800 | 30850 | 30800 | 66 |
| 321 | 20240219 | 140000 | 7297863400 | 30800 | 30800 | 30850 | 30800 | 309 |
| 322 | 20240219 | 135900 | 7288338200 | 30850 | 30800 | 30850 | 30800 | 255 |
| 323 | 20240219 | 135800 | 7280473650 | 30800 | 30800 | 30850 | 30800 | 583 |
| 324 | 20240219 | 135700 | 7262516200 | 30850 | 30850 | 30850 | 30800 | 81 |
| 325 | 20240219 | 135600 | 7260020650 | 30800 | 30800 | 30850 | 30800 | 237 |
| 326 | 20240219 | 135500 | 7252719500 | 30800 | 30850 | 30850 | 30800 | 88 |
| 327 | 20240219 | 135400 | 7250008650 | 30800 | 30800 | 30850 | 30800 | 187 |
| 328 | 20240219 | 135300 | 7244242900 | 30850 | 30850 | 30850 | 30800 | 210 |
| 329 | 20240219 | 135200 | 7237772050 | 30850 | 30800 | 30850 | 30800 | 267 |
| 330 | 20240219 | 135100 | 7229538300 | 30800 | 30800 | 30850 | 30800 | 165 |
| 331 | 20240219 | 135000 | 7224455800 | 30800 | 30800 | 30850 | 30800 | 133 |
| 332 | 20240219 | 134900 | 7220358250 | 30800 | 30800 | 30850 | 30800 | 223 |
| 333 | 20240219 | 134800 | 7213484050 | 30850 | 30800 | 30850 | 30800 | 63 |
| 334 | 20240219 | 134700 | 7211542400 | 30800 | 30800 | 30850 | 30750 | 231 |
| 335 | 20240219 | 134600 | 7204429350 | 30800 | 30750 | 30800 | 30750 | 101 |
| 336 | 20240219 | 134500 | 7201323000 | 30750 | 30750 | 30800 | 30750 | 249 |
| 337 | 20240219 | 134400 | 7193665100 | 30800 | 30750 | 30800 | 30750 | 374 |
| 338 | 20240219 | 134300 | 7182156600 | 30800 | 30800 | 30800 | 30750 | 197 |
| 339 | 20240219 | 134200 | 7176097250 | 30750 | 30800 | 30800 | 30750 | 199 |
| 340 | 20240219 | 134100 | 7169975750 | 30750 | 30750 | 30800 | 30750 | 131 |
| 341 | 20240219 | 134000 | 7165946600 | 30750 | 30800 | 30800 | 30750 | 118 |
| 342 | 20240219 | 133900 | 7162317050 | 30800 | 30850 | 30850 | 30800 | 165 |
| 343 | 20240219 | 133800 | 7157233450 | 30800 | 30800 | 30850 | 30800 | 108 |
| 344 | 20240219 | 133700 | 7153906100 | 30800 | 30800 | 30850 | 30800 | 459 |
| 345 | 20240219 | 133600 | 7139768350 | 30800 | 30800 | 30800 | 30800 | 541 |
| 346 | 20240219 | 133500 | 7123105550 | 30800 | 30800 | 30850 | 30800 | 195 |
| 347 | 20240219 | 133400 | 7117093700 | 30800 | 30800 | 30800 | 30800 | 164 |
| 348 | 20240219 | 133300 | 7112042500 | 30800 | 30800 | 30850 | 30800 | 326 |
| 349 | 20240219 | 133200 | 7102000500 | 30800 | 30750 | 30800 | 30750 | 992 |
| 350 | 20240219 | 133100 | 7071458550 | 30700 | 30700 | 30750 | 30700 | 286 |
| 351 | 20240219 | 133000 | 7062667400 | 30700 | 30700 | 30750 | 30700 | 213 |
| 352 | 20240219 | 132900 | 7056127200 | 30700 | 30700 | 30750 | 30700 | 75 |
| 353 | 20240219 | 132800 | 7053824550 | 30700 | 30750 | 30750 | 30700 | 214 |
| 354 | 20240219 | 132700 | 7047254000 | 30700 | 30700 | 30700 | 30700 | 126 |
| 355 | 20240219 | 132600 | 7043385800 | 30700 | 30650 | 30700 | 30600 | 12033 |
| 356 | 20240219 | 132500 | 6675085550 | 30650 | 30700 | 30700 | 30650 | 79 |
| 357 | 20240219 | 132400 | 6672663250 | 30700 | 30700 | 30750 | 30700 | 163 |
| 358 | 20240219 | 132300 | 6667655450 | 30700 | 30700 | 30750 | 30700 | 183 |
| 359 | 20240219 | 132200 | 6662037150 | 30750 | 30750 | 30750 | 30700 | 101 |
| 360 | 20240219 | 132100 | 6658933650 | 30750 | 30750 | 30800 | 30650 | 123 |
| 361 | 20240219 | 132000 | 6655155500 | 30650 | 30650 | 30800 | 30650 | 925 |
| 362 | 20240219 | 131900 | 6626778350 | 30700 | 30700 | 30700 | 30650 | 1079 |
| 363 | 20240219 | 131800 | 6593700400 | 30650 | 30700 | 30750 | 30650 | 250 |
| 364 | 20240219 | 131700 | 6586031900 | 30700 | 30750 | 30750 | 30650 | 362 |
| 365 | 20240219 | 131600 | 6574920100 | 30700 | 30650 | 30750 | 30650 | 481 |
| 366 | 20240219 | 131500 | 6560155000 | 30700 | 30700 | 30700 | 30650 | 472 |
| 367 | 20240219 | 131400 | 6545665900 | 30700 | 30700 | 30700 | 30650 | 635 |
| 368 | 20240219 | 131300 | 6526199650 | 30700 | 30700 | 30750 | 30700 | 677 |
| 369 | 20240219 | 131200 | 6505415700 | 30700 | 30650 | 30700 | 30650 | 219 |
| 370 | 20240219 | 131100 | 6498696100 | 30650 | 30650 | 30700 | 30650 | 325 |
| 371 | 20240219 | 131000 | 6488734300 | 30650 | 30650 | 30650 | 30650 | 116 |
| 372 | 20240219 | 130900 | 6485178900 | 30650 | 30650 | 30700 | 30650 | 348 |
| 373 | 20240219 | 130800 | 6474511850 | 30650 | 30700 | 30700 | 30650 | 296 |
| 374 | 20240219 | 130700 | 6465427550 | 30650 | 30750 | 30750 | 30600 | 9844 |
| 375 | 20240219 | 130600 | 6163485350 | 30750 | 30700 | 30750 | 30700 | 1442 |
| 376 | 20240219 | 130500 | 6119148200 | 30700 | 30750 | 30750 | 30700 | 297 |
| 377 | 20240219 | 130400 | 6110027950 | 30750 | 30700 | 30750 | 30700 | 994 |
| 378 | 20240219 | 130300 | 6079481650 | 30700 | 30800 | 30800 | 30700 | 2026 |
| 379 | 20240219 | 130200 | 6017179600 | 30800 | 30750 | 30800 | 30750 | 1160 |
| 380 | 20240219 | 130100 | 5981483750 | 30750 | 30850 | 30850 | 30750 | 11494 |
| 381 | 20240219 | 130000 | 5627483900 | 30850 | 30800 | 30850 | 30800 | 258 |
| 382 | 20240219 | 125900 | 5619528450 | 30850 | 30850 | 30850 | 30800 | 1181 |
| 383 | 20240219 | 125800 | 5583141150 | 30850 | 30850 | 30850 | 30800 | 171 |
| 384 | 20240219 | 125700 | 5577868300 | 30850 | 30850 | 30850 | 30800 | 748 |
| 385 | 20240219 | 125600 | 5554794200 | 30850 | 30900 | 30900 | 30800 | 116 |
| 386 | 20240219 | 125500 | 5551217750 | 30900 | 30900 | 30950 | 30800 | 405 |
| 387 | 20240219 | 125400 | 5538710300 | 30850 | 30850 | 30850 | 30800 | 3016 |
| 388 | 20240219 | 125300 | 5445667550 | 30900 | 30900 | 30950 | 30850 | 387 |
| 389 | 20240219 | 125200 | 5433711000 | 30900 | 30900 | 30900 | 30850 | 96 |
| 390 | 20240219 | 125100 | 5430745600 | 30900 | 30850 | 30900 | 30850 | 21 |
| 391 | 20240219 | 125000 | 5430097700 | 30850 | 30850 | 30850 | 30850 | 58 |
| 392 | 20240219 | 124900 | 5428308400 | 30850 | 30850 | 30900 | 30850 | 359 |
| 393 | 20240219 | 124800 | 5417218250 | 30850 | 30850 | 30850 | 30850 | 2297 |
| 394 | 20240219 | 124700 | 5346355800 | 30850 | 30850 | 30900 | 30850 | 50 |
| 395 | 20240219 | 124600 | 5344810900 | 30900 | 30850 | 30900 | 30850 | 132 |
| 396 | 20240219 | 124500 | 5340738650 | 30850 | 30900 | 30900 | 30850 | 191 |
| 397 | 20240219 | 124400 | 5334836900 | 30950 | 30900 | 30950 | 30850 | 592 |
| 398 | 20240219 | 124300 | 5316548900 | 30900 | 30900 | 30900 | 30850 | 198 |
| 399 | 20240219 | 124200 | 5310437300 | 30900 | 30900 | 30950 | 30900 | 1773 |
| 400 | 20240219 | 124100 | 5255611200 | 30900 | 30900 | 31000 | 30850 | 321 |
| 401 | 20240219 | 124000 | 5245693000 | 30900 | 30900 | 31000 | 30900 | 1839 |
| 402 | 20240219 | 123900 | 5188849200 | 30900 | 30950 | 30950 | 30900 | 970 |
| 403 | 20240219 | 123800 | 5158853350 | 30950 | 30950 | 30950 | 30950 | 1231 |
| 404 | 20240219 | 123700 | 5120753900 | 30950 | 30950 | 30950 | 30950 | 98 |
| 405 | 20240219 | 123600 | 5117720800 | 30950 | 30950 | 31000 | 30950 | 100 |
| 406 | 20240219 | 123500 | 5114625200 | 30950 | 31000 | 31000 | 30950 | 65 |
| 407 | 20240219 | 123400 | 5112611500 | 31000 | 30950 | 31000 | 30900 | 53 |
| 408 | 20240219 | 123300 | 5110971350 | 30950 | 30950 | 30950 | 30900 | 352 |
| 409 | 20240219 | 123200 | 5100078800 | 30950 | 30950 | 30950 | 30900 | 45 |
| 410 | 20240219 | 123100 | 5098686650 | 30950 | 30950 | 30950 | 30900 | 800 |
| 411 | 20240219 | 123000 | 5073927500 | 30900 | 30900 | 30950 | 30900 | 738 |
| 412 | 20240219 | 122900 | 5051105650 | 30950 | 30950 | 30950 | 30900 | 762 |
| 413 | 20240219 | 122800 | 5027547050 | 30950 | 30950 | 30950 | 30950 | 90 |
| 414 | 20240219 | 122700 | 5024761550 | 30950 | 30900 | 30950 | 30900 | 47 |
| 415 | 20240219 | 122600 | 5023308550 | 30950 | 30950 | 30950 | 30900 | 275 |
| 416 | 20240219 | 122500 | 5014807800 | 30950 | 30950 | 30950 | 30900 | 120 |
| 417 | 20240219 | 122400 | 5011094700 | 30900 | 30950 | 30950 | 30900 | 1199 |
| 418 | 20240219 | 122300 | 4973990200 | 30950 | 30950 | 30950 | 30950 | 209 |
| 419 | 20240219 | 122200 | 4967521650 | 30950 | 30950 | 31000 | 30950 | 20 |
| 420 | 20240219 | 122100 | 4966902500 | 30950 | 31000 | 31000 | 30950 | 45 |
| 421 | 20240219 | 122000 | 4965508600 | 31000 | 30950 | 31000 | 30950 | 448 |
| 422 | 20240219 | 121900 | 4951622950 | 30950 | 30950 | 30950 | 30950 | 678 |
| 423 | 20240219 | 121800 | 4930638850 | 30950 | 31000 | 31000 | 30950 | 33 |
| 424 | 20240219 | 121700 | 4929617400 | 31000 | 30950 | 31000 | 30950 | 132 |
| 425 | 20240219 | 121600 | 4925531250 | 30950 | 30950 | 30950 | 30900 | 942 |
| 426 | 20240219 | 121500 | 4896378800 | 30950 | 30900 | 30950 | 30900 | 139 |
| 427 | 20240219 | 121400 | 4892078550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 428 | 20240219 | 121300 | 4892078550 | 30950 | 30950 | 30950 | 30900 | 115 |
| 429 | 20240219 | 121200 | 4888524250 | 30950 | 30950 | 30950 | 30950 | 4 |
| 430 | 20240219 | 121100 | 4888400450 | 30900 | 30900 | 30900 | 30900 | 31 |
| 431 | 20240219 | 121000 | 4887442550 | 30900 | 30900 | 30950 | 30900 | 597 |
| 432 | 20240219 | 120900 | 4868995200 | 30900 | 30900 | 30900 | 30900 | 23 |
| 433 | 20240219 | 120800 | 4868284500 | 30900 | 30900 | 30900 | 30900 | 58 |
| 434 | 20240219 | 120700 | 4866492300 | 30900 | 30900 | 30950 | 30900 | 329 |
| 435 | 20240219 | 120600 | 4856316150 | 30950 | 30900 | 30950 | 30900 | 1246 |
| 436 | 20240219 | 120500 | 4817814400 | 30900 | 30900 | 30950 | 30900 | 58 |
| 437 | 20240219 | 120400 | 4816021850 | 30900 | 30900 | 30950 | 30900 | 73 |
| 438 | 20240219 | 120300 | 4813763650 | 30900 | 30950 | 30950 | 30900 | 88 |
| 439 | 20240219 | 120200 | 4811043450 | 30900 | 30900 | 30900 | 30900 | 15 |
| 440 | 20240219 | 120100 | 4810579950 | 30900 | 30950 | 30950 | 30900 | 22 |
| 441 | 20240219 | 120000 | 4809899850 | 30900 | 30900 | 30950 | 30900 | 83 |
| 442 | 20240219 | 115900 | 4807334850 | 30900 | 30900 | 30900 | 30900 | 22 |
| 443 | 20240219 | 115800 | 4806655050 | 30950 | 30950 | 31000 | 30900 | 251 |
| 444 | 20240219 | 115700 | 4798889300 | 30950 | 30900 | 30950 | 30900 | 780 |
| 445 | 20240219 | 115600 | 4774748350 | 30900 | 30900 | 30950 | 30900 | 367 |
| 446 | 20240219 | 115500 | 4763408000 | 30900 | 30900 | 30900 | 30900 | 29 |
| 447 | 20240219 | 115400 | 4762511900 | 30900 | 30950 | 30950 | 30900 | 117 |
| 448 | 20240219 | 115300 | 4758896050 | 30900 | 30900 | 30900 | 30900 | 281 |
| 449 | 20240219 | 115200 | 4750213150 | 30900 | 30950 | 30950 | 30900 | 1232 |
| 450 | 20240219 | 115100 | 4712144250 | 30900 | 30900 | 30950 | 30900 | 131 |
| 451 | 20240219 | 115000 | 4708096300 | 30950 | 30900 | 30950 | 30900 | 201 |
| 452 | 20240219 | 114900 | 4701877050 | 30950 | 30950 | 30950 | 30900 | 505 |
| 453 | 20240219 | 114800 | 4686262900 | 31000 | 30950 | 31000 | 30950 | 209 |
| 454 | 20240219 | 114700 | 4679794250 | 30950 | 30950 | 30950 | 30950 | 64 |
| 455 | 20240219 | 114600 | 4677813450 | 30950 | 30950 | 31000 | 30950 | 213 |
| 456 | 20240219 | 114500 | 4671220950 | 31000 | 30950 | 31000 | 30950 | 36 |
| 457 | 20240219 | 114400 | 4670106700 | 30950 | 30950 | 30950 | 30950 | 177 |
| 458 | 20240219 | 114300 | 4664628550 | 31000 | 30950 | 31000 | 30950 | 164 |
| 459 | 20240219 | 114200 | 4659552700 | 30950 | 30900 | 30950 | 30900 | 280 |
| 460 | 20240219 | 114100 | 4650900600 | 30900 | 30900 | 30950 | 30900 | 121 |
| 461 | 20240219 | 114000 | 4647161450 | 30900 | 30850 | 30900 | 30850 | 119 |
| 462 | 20240219 | 113900 | 4643487850 | 30900 | 30950 | 30950 | 30850 | 45 |
| 463 | 20240219 | 113800 | 4642095350 | 30950 | 30950 | 30950 | 30900 | 4354 |
| 464 | 20240219 | 113700 | 4507531400 | 30900 | 30900 | 30950 | 30900 | 214 |
| 465 | 20240219 | 113600 | 4500917450 | 30900 | 30900 | 30950 | 30900 | 266 |
| 466 | 20240219 | 113500 | 4492687750 | 30900 | 30950 | 30950 | 30900 | 99 |
| 467 | 20240219 | 113400 | 4489628350 | 30950 | 30950 | 30950 | 30900 | 57 |
| 468 | 20240219 | 113300 | 4487864350 | 30900 | 30900 | 30900 | 30900 | 209 |
| 469 | 20240219 | 113200 | 4481406250 | 30950 | 30900 | 30950 | 30900 | 61 |
| 470 | 20240219 | 113100 | 4479520800 | 30950 | 30950 | 30950 | 30950 | 102 |
| 471 | 20240219 | 113000 | 4476363900 | 30950 | 30900 | 30950 | 30900 | 57 |
| 472 | 20240219 | 112900 | 4474602350 | 30900 | 30900 | 30950 | 30900 | 89 |
| 473 | 20240219 | 112800 | 4471852200 | 30950 | 30900 | 30950 | 30900 | 114 |
| 474 | 20240219 | 112700 | 4468327800 | 30900 | 30900 | 30950 | 30900 | 72 |
| 475 | 20240219 | 112600 | 4466101500 | 30900 | 30950 | 30950 | 30900 | 117 |
| 476 | 20240219 | 112500 | 4462484250 | 30950 | 30900 | 30950 | 30900 | 75 |
| 477 | 20240219 | 112400 | 4460164000 | 30900 | 30950 | 30950 | 30900 | 77 |
| 478 | 20240219 | 112300 | 4457781800 | 30950 | 30900 | 30950 | 30900 | 203 |
| 479 | 20240219 | 112200 | 4451507800 | 30950 | 31000 | 31000 | 30950 | 91 |
| 480 | 20240219 | 112100 | 4448689850 | 30900 | 30900 | 31000 | 30900 | 231 |
| 481 | 20240219 | 112000 | 4441545950 | 30950 | 30900 | 30950 | 30900 | 101 |
| 482 | 20240219 | 111900 | 4438423050 | 30900 | 30900 | 30950 | 30900 | 51 |
| 483 | 20240219 | 111800 | 4436846350 | 30900 | 30950 | 30950 | 30900 | 246 |
| 484 | 20240219 | 111700 | 4429235050 | 30950 | 30900 | 30950 | 30900 | 297 |
| 485 | 20240219 | 111600 | 4420051750 | 30900 | 30950 | 30950 | 30900 | 198 |
| 486 | 20240219 | 111500 | 4413925150 | 30950 | 30950 | 30950 | 30900 | 103 |
| 487 | 20240219 | 111400 | 4410741800 | 30950 | 30950 | 30950 | 30900 | 1438 |
| 488 | 20240219 | 111300 | 4366237750 | 30950 | 31000 | 31000 | 30950 | 140 |
| 489 | 20240219 | 111200 | 4361904500 | 31000 | 30950 | 31000 | 30950 | 382 |
| 490 | 20240219 | 111100 | 4350080500 | 30950 | 30950 | 30950 | 30950 | 25 |
| 491 | 20240219 | 111000 | 4349306750 | 30950 | 30950 | 31000 | 30950 | 128 |
| 492 | 20240219 | 110900 | 4345345100 | 31000 | 30950 | 31000 | 30950 | 73 |
| 493 | 20240219 | 110800 | 4343085700 | 30950 | 30950 | 31000 | 30950 | 348 |
| 494 | 20240219 | 110700 | 4332314400 | 30950 | 30950 | 30950 | 30950 | 628 |
| 495 | 20240219 | 110600 | 4312877800 | 30950 | 30950 | 31000 | 30950 | 361 |
| 496 | 20240219 | 110500 | 4301704350 | 30950 | 30950 | 30950 | 30950 | 1517 |
| 497 | 20240219 | 110400 | 4254753200 | 31000 | 30950 | 31000 | 30950 | 47 |
| 498 | 20240219 | 110300 | 4253297750 | 30950 | 30950 | 31000 | 30950 | 286 |
| 499 | 20240219 | 110200 | 4244445900 | 30950 | 31000 | 31000 | 30950 | 26 |
| 500 | 20240219 | 110100 | 4243640900 | 31000 | 30950 | 31000 | 30950 | 155 |
| 501 | 20240219 | 110000 | 4238843500 | 30950 | 30950 | 31000 | 30950 | 357 |
| 502 | 20240219 | 105900 | 4227793500 | 30950 | 31000 | 31000 | 30950 | 752 |
| 503 | 20240219 | 105800 | 4204489700 | 31000 | 31000 | 31050 | 31000 | 326 |
| 504 | 20240219 | 105700 | 4194383600 | 31000 | 31000 | 31000 | 30950 | 813 |
| 505 | 20240219 | 105600 | 4169181450 | 31000 | 31100 | 31100 | 31000 | 750 |
| 506 | 20240219 | 105500 | 4145929450 | 31050 | 31000 | 31050 | 31000 | 601 |
| 507 | 20240219 | 105400 | 4127295900 | 31000 | 31000 | 31050 | 31000 | 421 |
| 508 | 20240219 | 105300 | 4114243850 | 31100 | 31150 | 31150 | 31000 | 4105 |
| 509 | 20240219 | 105200 | 3986646150 | 31150 | 31100 | 31150 | 31100 | 180 |
| 510 | 20240219 | 105100 | 3981045450 | 31100 | 31100 | 31150 | 31100 | 263 |
| 511 | 20240219 | 105000 | 3972861900 | 31100 | 31150 | 31150 | 31100 | 188 |
| 512 | 20240219 | 104900 | 3967009350 | 31150 | 31150 | 31200 | 31150 | 455 |
| 513 | 20240219 | 104800 | 3952835100 | 31200 | 31150 | 31200 | 31150 | 18 |
| 514 | 20240219 | 104700 | 3952274350 | 31150 | 31150 | 31150 | 31150 | 35 |
| 515 | 20240219 | 104600 | 3951184100 | 31150 | 31150 | 31150 | 31150 | 39 |
| 516 | 20240219 | 104500 | 3949969250 | 31150 | 31100 | 31150 | 31100 | 340 |
| 517 | 20240219 | 104400 | 3939394100 | 31150 | 31150 | 31200 | 31150 | 248 |
| 518 | 20240219 | 104300 | 3931668850 | 31150 | 31100 | 31150 | 31100 | 611 |
| 519 | 20240219 | 104200 | 3912638400 | 31100 | 31100 | 31100 | 31100 | 91 |
| 520 | 20240219 | 104100 | 3909808300 | 31150 | 31150 | 31150 | 31100 | 19 |
| 521 | 20240219 | 104000 | 3909216900 | 31100 | 31100 | 31100 | 31100 | 87 |
| 522 | 20240219 | 103900 | 3906511200 | 31100 | 31200 | 31200 | 31100 | 1051 |
| 523 | 20240219 | 103800 | 3873782050 | 31200 | 31150 | 31200 | 31150 | 334 |
| 524 | 20240219 | 103700 | 3863368450 | 31150 | 31100 | 31150 | 31100 | 93 |
| 525 | 20240219 | 103600 | 3860474350 | 31150 | 31050 | 31150 | 31050 | 478 |
| 526 | 20240219 | 103500 | 3845611450 | 31100 | 31100 | 31100 | 31100 | 442 |
| 527 | 20240219 | 103400 | 3831865250 | 31100 | 31200 | 31200 | 31100 | 3491 |
| 528 | 20240219 | 103300 | 3723027450 | 31200 | 31250 | 31250 | 31200 | 941 |
| 529 | 20240219 | 103200 | 3693637700 | 31200 | 31250 | 31250 | 31200 | 97 |
| 530 | 20240219 | 103100 | 3690607500 | 31200 | 31200 | 31250 | 31200 | 279 |
| 531 | 20240219 | 103000 | 3681890850 | 31250 | 31200 | 31250 | 31200 | 1591 |
| 532 | 20240219 | 102900 | 3632245750 | 31200 | 31250 | 31250 | 31200 | 262 |
| 533 | 20240219 | 102800 | 3624065550 | 31200 | 31200 | 31250 | 31200 | 750 |
| 534 | 20240219 | 102700 | 3600663150 | 31200 | 31250 | 31250 | 31200 | 248 |
| 535 | 20240219 | 102600 | 3592915600 | 31250 | 31300 | 31300 | 31200 | 1043 |
| 536 | 20240219 | 102500 | 3560321150 | 31300 | 31250 | 31300 | 31250 | 391 |
| 537 | 20240219 | 102400 | 3548102250 | 31250 | 31250 | 31300 | 31250 | 722 |
| 538 | 20240219 | 102300 | 3525539450 | 31250 | 31250 | 31250 | 31200 | 323 |
| 539 | 20240219 | 102200 | 3515445850 | 31300 | 31250 | 31300 | 31250 | 1415 |
| 540 | 20240219 | 102100 | 3471200000 | 31250 | 31300 | 31300 | 31250 | 1116 |
| 541 | 20240219 | 102000 | 3436276800 | 31250 | 31250 | 31300 | 31250 | 958 |
| 542 | 20240219 | 101900 | 3406333900 | 31250 | 31300 | 31300 | 31250 | 489 |
| 543 | 20240219 | 101800 | 3391036900 | 31250 | 31250 | 31300 | 31250 | 277 |
| 544 | 20240219 | 101700 | 3382370550 | 31300 | 31250 | 31300 | 31150 | 6339 |
| 545 | 20240219 | 101600 | 3184442450 | 31250 | 31250 | 31250 | 31200 | 888 |
| 546 | 20240219 | 101500 | 3156699950 | 31250 | 31200 | 31250 | 31150 | 3543 |
| 547 | 20240219 | 101400 | 3046163150 | 31200 | 31150 | 31200 | 31100 | 933 |
| 548 | 20240219 | 101300 | 3017123350 | 31100 | 31050 | 31150 | 31050 | 86 |
| 549 | 20240219 | 101200 | 3014448350 | 31050 | 31050 | 31150 | 31050 | 3302 |
| 550 | 20240219 | 101100 | 2911725450 | 31050 | 31000 | 31050 | 31000 | 697 |
| 551 | 20240219 | 101000 | 2890086150 | 31050 | 31000 | 31050 | 31000 | 615 |
| 552 | 20240219 | 100900 | 2871016700 | 31050 | 31000 | 31050 | 31000 | 978 |
| 553 | 20240219 | 100800 | 2840695600 | 31000 | 31000 | 31050 | 31000 | 293 |
| 554 | 20240219 | 100700 | 2831612500 | 31000 | 31000 | 31100 | 31000 | 166 |
| 555 | 20240219 | 100600 | 2826461750 | 31000 | 31050 | 31050 | 31000 | 368 |
| 556 | 20240219 | 100500 | 2815042100 | 31100 | 31050 | 31100 | 31050 | 275 |
| 557 | 20240219 | 100400 | 2806502800 | 31050 | 31050 | 31100 | 31050 | 525 |
| 558 | 20240219 | 100300 | 2790199700 | 31050 | 31100 | 31150 | 31050 | 1145 |
| 559 | 20240219 | 100200 | 2754590350 | 31100 | 31150 | 31200 | 31100 | 190 |
| 560 | 20240219 | 100100 | 2748678400 | 31100 | 31150 | 31150 | 31100 | 384 |
| 561 | 20240219 | 100000 | 2736735750 | 31150 | 31150 | 31200 | 31100 | 942 |
| 562 | 20240219 | 095900 | 2707393100 | 31200 | 31150 | 31200 | 31150 | 182 |
| 563 | 20240219 | 095800 | 2701723450 | 31200 | 31150 | 31200 | 31150 | 375 |
| 564 | 20240219 | 095700 | 2690041900 | 31150 | 31200 | 31200 | 31150 | 234 |
| 565 | 20240219 | 095600 | 2682750250 | 31150 | 31150 | 31200 | 31100 | 593 |
| 566 | 20240219 | 095500 | 2664279500 | 31150 | 31200 | 31200 | 31100 | 784 |
| 567 | 20240219 | 095400 | 2639862300 | 31200 | 31150 | 31200 | 31150 | 399 |
| 568 | 20240219 | 095300 | 2627433300 | 31100 | 31100 | 31200 | 31050 | 959 |
| 569 | 20240219 | 095200 | 2597581000 | 31050 | 31050 | 31100 | 31000 | 614 |
| 570 | 20240219 | 095100 | 2578529150 | 31050 | 31100 | 31100 | 31000 | 232 |
| 571 | 20240219 | 095000 | 2571327450 | 31100 | 31050 | 31150 | 31000 | 894 |
| 572 | 20240219 | 094900 | 2543544650 | 31050 | 31000 | 31100 | 31000 | 4263 |
| 573 | 20240219 | 094800 | 2411377950 | 30950 | 30950 | 31000 | 30950 | 769 |
| 574 | 20240219 | 094700 | 2387552600 | 30950 | 30950 | 30950 | 30950 | 72 |
| 575 | 20240219 | 094600 | 2385324200 | 30950 | 30950 | 30950 | 30900 | 205 |
| 576 | 20240219 | 094500 | 2378981900 | 30950 | 30900 | 30950 | 30900 | 352 |
| 577 | 20240219 | 094400 | 2368094500 | 30900 | 30850 | 30950 | 30850 | 1377 |
| 578 | 20240219 | 094300 | 2325543450 | 30850 | 30850 | 30900 | 30850 | 266 |
| 579 | 20240219 | 094200 | 2317337050 | 30850 | 30900 | 30900 | 30850 | 256 |
| 580 | 20240219 | 094100 | 2309438100 | 30900 | 30850 | 30900 | 30850 | 435 |
| 581 | 20240219 | 094000 | 2296016000 | 30850 | 30850 | 30900 | 30800 | 1176 |
| 582 | 20240219 | 093900 | 2259747650 | 30850 | 30850 | 30900 | 30850 | 1491 |
| 583 | 20240219 | 093800 | 2213747750 | 30900 | 30900 | 30900 | 30900 | 397 |
| 584 | 20240219 | 093700 | 2201480450 | 30900 | 30900 | 30950 | 30900 | 449 |
| 585 | 20240219 | 093600 | 2187605100 | 30950 | 30950 | 31000 | 30900 | 382 |
| 586 | 20240219 | 093500 | 2175781700 | 30950 | 31000 | 31000 | 30950 | 485 |
| 587 | 20240219 | 093400 | 2160751450 | 31000 | 31050 | 31050 | 31000 | 869 |
| 588 | 20240219 | 093300 | 2133785700 | 31050 | 31100 | 31100 | 31050 | 156 |
| 589 | 20240219 | 093200 | 2128941100 | 31050 | 31100 | 31100 | 31050 | 668 |
| 590 | 20240219 | 093100 | 2108179100 | 31100 | 31150 | 31150 | 31100 | 834 |
| 591 | 20240219 | 093000 | 2082240900 | 31100 | 31150 | 31150 | 31100 | 514 |
| 592 | 20240219 | 092900 | 2066250350 | 31150 | 31200 | 31200 | 31100 | 779 |
| 593 | 20240219 | 092800 | 2041985150 | 31200 | 31200 | 31250 | 31150 | 1903 |
| 594 | 20240219 | 092700 | 1982614500 | 31200 | 31100 | 31250 | 31050 | 3251 |
| 595 | 20240219 | 092600 | 1881323650 | 31100 | 30900 | 31100 | 30900 | 486 |
| 596 | 20240219 | 092500 | 1866238050 | 31000 | 30900 | 31050 | 30850 | 1390 |
| 597 | 20240219 | 092400 | 1823163150 | 30900 | 30900 | 31000 | 30850 | 1110 |
| 598 | 20240219 | 092300 | 1788849850 | 30900 | 31000 | 31000 | 30900 | 693 |
| 599 | 20240219 | 092200 | 1767404050 | 31000 | 30950 | 31000 | 30850 | 697 |
| 600 | 20240219 | 092100 | 1745841900 | 30950 | 30950 | 31000 | 30850 | 588 |
| 601 | 20240219 | 092000 | 1727655450 | 30950 | 30900 | 30950 | 30900 | 619 |
| 602 | 20240219 | 091900 | 1708523200 | 30900 | 30950 | 31000 | 30900 | 2646 |
| 603 | 20240219 | 091800 | 1626600700 | 30950 | 30850 | 30950 | 30800 | 3818 |
| 604 | 20240219 | 091700 | 1508897950 | 30800 | 30950 | 31050 | 30800 | 4266 |
| 605 | 20240219 | 091600 | 1377151600 | 31050 | 31000 | 31050 | 30900 | 477 |
| 606 | 20240219 | 091500 | 1362371450 | 31000 | 31000 | 31050 | 31000 | 1256 |
| 607 | 20240219 | 091400 | 1323402950 | 31000 | 31000 | 31050 | 31000 | 2508 |
| 608 | 20240219 | 091300 | 1245648750 | 31000 | 30900 | 31000 | 30850 | 868 |
| 609 | 20240219 | 091200 | 1218802450 | 30900 | 30950 | 31000 | 30850 | 3162 |
| 610 | 20240219 | 091100 | 1121063600 | 30950 | 30900 | 30950 | 30850 | 6492 |
| 611 | 20240219 | 091000 | 920733200 | 30900 | 31150 | 31200 | 30900 | 4372 |
| 612 | 20240219 | 090900 | 784983250 | 31200 | 31100 | 31200 | 31100 | 1536 |
| 613 | 20240219 | 090800 | 737141150 | 31150 | 31100 | 31150 | 31050 | 1043 |
| 614 | 20240219 | 090700 | 704709300 | 31050 | 31150 | 31200 | 31050 | 1114 |
| 615 | 20240219 | 090600 | 670057950 | 31100 | 31000 | 31200 | 31000 | 5263 |
| 616 | 20240219 | 090500 | 506324500 | 31000 | 31050 | 31100 | 31000 | 1914 |
| 617 | 20240219 | 090400 | 446954450 | 31050 | 30900 | 31100 | 30900 | 1479 |
| 618 | 20240219 | 090300 | 401161000 | 30900 | 30850 | 30900 | 30800 | 899 |
| 619 | 20240219 | 090200 | 373433950 | 30850 | 30900 | 31000 | 30750 | 2716 |
| 620 | 20240219 | 090100 | 289704350 | 31000 | 30750 | 31150 | 30750 | 3477 |
| 621 | 20240219 | 090000 | 182201800 | 30750 | 30700 | 30800 | 30650 | 5926 |