31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 2388 |
| 3 | 20240219 | 184500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 4 | 20240219 | 184400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 5 | 20240219 | 184300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 6 | 20240219 | 184200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 7 | 20240219 | 184100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 8 | 20240219 | 184000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 9 | 20240219 | 183900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 10 | 20240219 | 183800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 11 | 20240219 | 183700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 12 | 20240219 | 183600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 13 | 20240219 | 183500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 14 | 20240219 | 183400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 15 | 20240219 | 183300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 16 | 20240219 | 183200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 17 | 20240219 | 183100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 18 | 20240219 | 183000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 19 | 20240219 | 182900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 20 | 20240219 | 182800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 21 | 20240219 | 182700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 22 | 20240219 | 182600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 23 | 20240219 | 182500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 24 | 20240219 | 182400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 25 | 20240219 | 182300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 26 | 20240219 | 182200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 27 | 20240219 | 182100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 28 | 20240219 | 182000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 29 | 20240219 | 181900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 30 | 20240219 | 181800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 31 | 20240219 | 181700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 32 | 20240219 | 181600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 2388 |
| 33 | 20240219 | 181500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 34 | 20240219 | 181400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 35 | 20240219 | 181300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 36 | 20240219 | 181200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 37 | 20240219 | 181100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 38 | 20240219 | 181000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 39 | 20240219 | 180900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 40 | 20240219 | 180800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 41 | 20240219 | 180700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 42 | 20240219 | 180600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 43 | 20240219 | 180500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 44 | 20240219 | 180400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 45 | 20240219 | 180300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 46 | 20240219 | 180200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 47 | 20240219 | 180100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 48 | 20240219 | 180000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 49 | 20240219 | 175900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 50 | 20240219 | 175800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 51 | 20240219 | 175700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 52 | 20240219 | 175600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 53 | 20240219 | 175500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 54 | 20240219 | 175400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 55 | 20240219 | 175300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 56 | 20240219 | 175200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 57 | 20240219 | 175100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 58 | 20240219 | 175000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 59 | 20240219 | 174900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 60 | 20240219 | 174800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 61 | 20240219 | 174700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 62 | 20240219 | 174600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 2388 |
| 63 | 20240219 | 174500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 64 | 20240219 | 174400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 65 | 20240219 | 174300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 66 | 20240219 | 174200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 67 | 20240219 | 174100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 68 | 20240219 | 174000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 69 | 20240219 | 173900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 70 | 20240219 | 173800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 71 | 20240219 | 173700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 72 | 20240219 | 173600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 73 | 20240219 | 173500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 74 | 20240219 | 173400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 75 | 20240219 | 173300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 76 | 20240219 | 173200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 77 | 20240219 | 173100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 78 | 20240219 | 173000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 79 | 20240219 | 172900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 80 | 20240219 | 172800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 81 | 20240219 | 172700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 82 | 20240219 | 172600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 83 | 20240219 | 172500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 84 | 20240219 | 172400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 85 | 20240219 | 172300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 86 | 20240219 | 172200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 87 | 20240219 | 172100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 88 | 20240219 | 172000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 89 | 20240219 | 171900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 90 | 20240219 | 171800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 91 | 20240219 | 171700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 92 | 20240219 | 171600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 2388 |
| 93 | 20240219 | 171500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 94 | 20240219 | 171400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 95 | 20240219 | 171300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 96 | 20240219 | 171200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 97 | 20240219 | 171100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 98 | 20240219 | 171000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 99 | 20240219 | 170900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 100 | 20240219 | 170800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 101 | 20240219 | 170700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 102 | 20240219 | 170600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 103 | 20240219 | 170500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 104 | 20240219 | 170400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 105 | 20240219 | 170300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 106 | 20240219 | 170200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 107 | 20240219 | 170100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 108 | 20240219 | 170000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 109 | 20240219 | 165900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 110 | 20240219 | 165800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 111 | 20240219 | 165700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 112 | 20240219 | 165600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 113 | 20240219 | 165500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 114 | 20240219 | 165400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 115 | 20240219 | 165300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 116 | 20240219 | 165200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 117 | 20240219 | 165100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 118 | 20240219 | 165000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 119 | 20240219 | 164900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 120 | 20240219 | 164800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 121 | 20240219 | 164700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 122 | 20240219 | 164600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 2388 |
| 123 | 20240219 | 164500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 124 | 20240219 | 164400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 125 | 20240219 | 164300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 126 | 20240219 | 164200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 127 | 20240219 | 164100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 128 | 20240219 | 164000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 129 | 20240219 | 163900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 130 | 20240219 | 163800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 131 | 20240219 | 163700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 132 | 20240219 | 163600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 133 | 20240219 | 163500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 134 | 20240219 | 163400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 135 | 20240219 | 163300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 136 | 20240219 | 163200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 137 | 20240219 | 163100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 138 | 20240219 | 163000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 139 | 20240219 | 162900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 140 | 20240219 | 162800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 141 | 20240219 | 162700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 142 | 20240219 | 162600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 143 | 20240219 | 162500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 144 | 20240219 | 162400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 145 | 20240219 | 162300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 146 | 20240219 | 162200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 147 | 20240219 | 162100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 148 | 20240219 | 162000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 149 | 20240219 | 161900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 150 | 20240219 | 161800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 151 | 20240219 | 161700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 152 | 20240219 | 161600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 2388 |
| 153 | 20240219 | 161500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 154 | 20240219 | 161400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 155 | 20240219 | 161300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 156 | 20240219 | 161200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 157 | 20240219 | 161100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 158 | 20240219 | 161000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 159 | 20240219 | 160900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 160 | 20240219 | 160800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 161 | 20240219 | 160700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 162 | 20240219 | 160600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 163 | 20240219 | 160500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 164 | 20240219 | 160400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 165 | 20240219 | 160300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 166 | 20240219 | 160200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 167 | 20240219 | 160100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 168 | 20240219 | 160000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 169 | 20240219 | 155900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 170 | 20240219 | 155800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 171 | 20240219 | 155700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 172 | 20240219 | 155600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 173 | 20240219 | 155500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 174 | 20240219 | 155400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 175 | 20240219 | 155300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 176 | 20240219 | 155200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 177 | 20240219 | 155100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 178 | 20240219 | 155000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 179 | 20240219 | 154900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 180 | 20240219 | 154800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 181 | 20240219 | 154700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 182 | 20240219 | 154600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 2388 |
| 183 | 20240219 | 154500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 184 | 20240219 | 154400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 185 | 20240219 | 154300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 186 | 20240219 | 154200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 187 | 20240219 | 154100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 188 | 20240219 | 154000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 189 | 20240219 | 153900 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 190 | 20240219 | 153800 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 191 | 20240219 | 153700 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 192 | 20240219 | 153600 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 193 | 20240219 | 153500 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 194 | 20240219 | 153400 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 195 | 20240219 | 153300 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 196 | 20240219 | 153200 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 197 | 20240219 | 153100 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 198 | 20240219 | 153000 | 9203598100 | 47400 | 47400 | 47400 | 47400 | 2388 |
| 199 | 20240219 | 152900 | 9090406900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 200 | 20240219 | 152800 | 9090406900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 201 | 20240219 | 152700 | 9090406900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 202 | 20240219 | 152600 | 9090406900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 203 | 20240219 | 152500 | 9090406900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 204 | 20240219 | 152400 | 9090406900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 205 | 20240219 | 152300 | 9090406900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 206 | 20240219 | 152200 | 9090406900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 207 | 20240219 | 152100 | 9090406900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 208 | 20240219 | 152000 | 9090406900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 209 | 20240219 | 151900 | 9090406900 | 47350 | 47400 | 47400 | 47250 | 572 |
| 210 | 20240219 | 151800 | 9063353300 | 47300 | 47350 | 47400 | 47300 | 1110 |
| 211 | 20240219 | 151700 | 9010817800 | 47400 | 47400 | 47400 | 47350 | 237 |
| 212 | 20240219 | 151600 | 8999585500 | 47400 | 47350 | 47400 | 47300 | 466 |
| 213 | 20240219 | 151500 | 8977522400 | 47350 | 47350 | 47400 | 47300 | 404 |
| 214 | 20240219 | 151400 | 8958384200 | 47400 | 47300 | 47400 | 47250 | 265 |
| 215 | 20240219 | 151300 | 8945843200 | 47300 | 47300 | 47300 | 47250 | 527 |
| 216 | 20240219 | 151200 | 8920931100 | 47300 | 47350 | 47400 | 47300 | 993 |
| 217 | 20240219 | 151100 | 8873909400 | 47400 | 47350 | 47400 | 47300 | 567 |
| 218 | 20240219 | 151000 | 8847054600 | 47400 | 47350 | 47400 | 47350 | 315 |
| 219 | 20240219 | 150900 | 8832127900 | 47400 | 47300 | 47400 | 47300 | 393 |
| 220 | 20240219 | 150800 | 8813519500 | 47350 | 47350 | 47350 | 47350 | 253 |
| 221 | 20240219 | 150700 | 8801539950 | 47350 | 47350 | 47350 | 47300 | 284 |
| 222 | 20240219 | 150600 | 8788097550 | 47350 | 47350 | 47350 | 47300 | 408 |
| 223 | 20240219 | 150500 | 8768778950 | 47350 | 47350 | 47350 | 47300 | 343 |
| 224 | 20240219 | 150400 | 8752539800 | 47350 | 47400 | 47400 | 47300 | 348 |
| 225 | 20240219 | 150300 | 8736063700 | 47400 | 47350 | 47400 | 47300 | 322 |
| 226 | 20240219 | 150200 | 8720808700 | 47350 | 47400 | 47400 | 47350 | 366 |
| 227 | 20240219 | 150100 | 8703463350 | 47350 | 47350 | 47400 | 47350 | 309 |
| 228 | 20240219 | 150000 | 8688829500 | 47350 | 47350 | 47350 | 47300 | 270 |
| 229 | 20240219 | 145900 | 8676045050 | 47350 | 47350 | 47400 | 47300 | 523 |
| 230 | 20240219 | 145800 | 8651276300 | 47350 | 47350 | 47400 | 47350 | 498 |
| 231 | 20240219 | 145700 | 8627675250 | 47400 | 47400 | 47400 | 47350 | 265 |
| 232 | 20240219 | 145600 | 8615115800 | 47400 | 47350 | 47400 | 47350 | 186 |
| 233 | 20240219 | 145500 | 8606303400 | 47350 | 47350 | 47350 | 47300 | 516 |
| 234 | 20240219 | 145400 | 8581872700 | 47350 | 47400 | 47400 | 47350 | 131 |
| 235 | 20240219 | 145300 | 8575666250 | 47400 | 47400 | 47400 | 47350 | 735 |
| 236 | 20240219 | 145200 | 8540857300 | 47400 | 47350 | 47400 | 47350 | 338 |
| 237 | 20240219 | 145100 | 8524842400 | 47350 | 47350 | 47350 | 47300 | 377 |
| 238 | 20240219 | 145000 | 8506991650 | 47300 | 47300 | 47350 | 47300 | 286 |
| 239 | 20240219 | 144900 | 8493456000 | 47300 | 47350 | 47350 | 47300 | 396 |
| 240 | 20240219 | 144800 | 8474718900 | 47350 | 47350 | 47350 | 47300 | 237 |
| 241 | 20240219 | 144700 | 8463500800 | 47350 | 47250 | 47350 | 47250 | 538 |
| 242 | 20240219 | 144600 | 8438048250 | 47250 | 47250 | 47300 | 47250 | 692 |
| 243 | 20240219 | 144500 | 8405320850 | 47300 | 47250 | 47300 | 47250 | 131 |
| 244 | 20240219 | 144400 | 8399125750 | 47250 | 47250 | 47300 | 47200 | 409 |
| 245 | 20240219 | 144300 | 8379797700 | 47300 | 47250 | 47300 | 47200 | 247 |
| 246 | 20240219 | 144200 | 8368125100 | 47250 | 47250 | 47250 | 47150 | 267 |
| 247 | 20240219 | 144100 | 8355519150 | 47150 | 47250 | 47250 | 47150 | 367 |
| 248 | 20240219 | 144000 | 8338191050 | 47250 | 47300 | 47300 | 47200 | 399 |
| 249 | 20240219 | 143900 | 8319343000 | 47300 | 47250 | 47300 | 47200 | 308 |
| 250 | 20240219 | 143800 | 8304786850 | 47250 | 47200 | 47300 | 47150 | 230 |
| 251 | 20240219 | 143700 | 8293925250 | 47250 | 47150 | 47250 | 47150 | 152 |
| 252 | 20240219 | 143600 | 8286747050 | 47200 | 47150 | 47200 | 47150 | 567 |
| 253 | 20240219 | 143500 | 8259997800 | 47200 | 47250 | 47250 | 47200 | 196 |
| 254 | 20240219 | 143400 | 8250741400 | 47250 | 47200 | 47250 | 47150 | 198 |
| 255 | 20240219 | 143300 | 8241395900 | 47200 | 47200 | 47200 | 47150 | 322 |
| 256 | 20240219 | 143200 | 8226199900 | 47200 | 47300 | 47350 | 47200 | 797 |
| 257 | 20240219 | 143100 | 8188560100 | 47300 | 47300 | 47350 | 47200 | 834 |
| 258 | 20240219 | 143000 | 8149104650 | 47300 | 47300 | 47300 | 47250 | 130 |
| 259 | 20240219 | 142900 | 8142957800 | 47250 | 47200 | 47250 | 47200 | 208 |
| 260 | 20240219 | 142800 | 8133137900 | 47300 | 47250 | 47300 | 47200 | 1023 |
| 261 | 20240219 | 142700 | 8084785600 | 47250 | 47250 | 47350 | 47250 | 311 |
| 262 | 20240219 | 142600 | 8070075450 | 47300 | 47300 | 47350 | 47250 | 246 |
| 263 | 20240219 | 142500 | 8058439750 | 47250 | 47300 | 47300 | 47250 | 139 |
| 264 | 20240219 | 142400 | 8051869600 | 47250 | 47250 | 47250 | 47200 | 100 |
| 265 | 20240219 | 142300 | 8047144650 | 47250 | 47200 | 47250 | 47150 | 337 |
| 266 | 20240219 | 142200 | 8031233050 | 47200 | 47300 | 47300 | 47200 | 360 |
| 267 | 20240219 | 142100 | 8014227750 | 47300 | 47350 | 47350 | 47200 | 759 |
| 268 | 20240219 | 142000 | 7978356600 | 47350 | 47300 | 47350 | 47300 | 405 |
| 269 | 20240219 | 141900 | 7959192600 | 47300 | 47250 | 47300 | 47250 | 296 |
| 270 | 20240219 | 141800 | 7945192800 | 47300 | 47350 | 47350 | 47200 | 462 |
| 271 | 20240219 | 141700 | 7923341750 | 47350 | 47350 | 47350 | 47300 | 247 |
| 272 | 20240219 | 141600 | 7911646550 | 47400 | 47350 | 47400 | 47300 | 571 |
| 273 | 20240219 | 141500 | 7884607500 | 47350 | 47350 | 47350 | 47300 | 416 |
| 274 | 20240219 | 141400 | 7864912400 | 47350 | 47300 | 47350 | 47300 | 150 |
| 275 | 20240219 | 141300 | 7857810000 | 47350 | 47300 | 47350 | 47300 | 171 |
| 276 | 20240219 | 141200 | 7849713400 | 47350 | 47350 | 47350 | 47300 | 224 |
| 277 | 20240219 | 141100 | 7839107150 | 47350 | 47350 | 47350 | 47350 | 279 |
| 278 | 20240219 | 141000 | 7825896500 | 47350 | 47350 | 47350 | 47350 | 186 |
| 279 | 20240219 | 140900 | 7817089400 | 47350 | 47350 | 47350 | 47300 | 329 |
| 280 | 20240219 | 140800 | 7801513800 | 47350 | 47350 | 47350 | 47300 | 123 |
| 281 | 20240219 | 140700 | 7795690500 | 47350 | 47350 | 47350 | 47350 | 326 |
| 282 | 20240219 | 140600 | 7780254400 | 47350 | 47350 | 47350 | 47350 | 160 |
| 283 | 20240219 | 140500 | 7772678400 | 47300 | 47300 | 47350 | 47300 | 176 |
| 284 | 20240219 | 140400 | 7764347000 | 47200 | 47300 | 47300 | 47200 | 385 |
| 285 | 20240219 | 140300 | 7746145850 | 47300 | 47300 | 47300 | 47250 | 203 |
| 286 | 20240219 | 140200 | 7736544900 | 47300 | 47150 | 47300 | 47150 | 284 |
| 287 | 20240219 | 140100 | 7723116250 | 47200 | 47250 | 47250 | 47200 | 257 |
| 288 | 20240219 | 140000 | 7710982500 | 47250 | 47250 | 47250 | 47200 | 273 |
| 289 | 20240219 | 135900 | 7698083400 | 47250 | 47250 | 47300 | 47150 | 345 |
| 290 | 20240219 | 135800 | 7681775600 | 47250 | 47250 | 47250 | 47200 | 168 |
| 291 | 20240219 | 135700 | 7673837700 | 47250 | 47250 | 47250 | 47200 | 94 |
| 292 | 20240219 | 135600 | 7669396450 | 47250 | 47250 | 47300 | 47100 | 741 |
| 293 | 20240219 | 135500 | 7634448300 | 47300 | 47250 | 47300 | 47250 | 246 |
| 294 | 20240219 | 135400 | 7622813250 | 47250 | 47200 | 47250 | 47150 | 145 |
| 295 | 20240219 | 135300 | 7615967200 | 47200 | 47250 | 47250 | 47200 | 586 |
| 296 | 20240219 | 135200 | 7588289450 | 47250 | 47200 | 47250 | 47200 | 223 |
| 297 | 20240219 | 135100 | 7577756000 | 47200 | 47150 | 47200 | 47100 | 465 |
| 298 | 20240219 | 135000 | 7555827250 | 47150 | 47150 | 47150 | 47050 | 338 |
| 299 | 20240219 | 134900 | 7539900900 | 47150 | 47100 | 47150 | 47050 | 296 |
| 300 | 20240219 | 134800 | 7525951350 | 47150 | 47200 | 47200 | 47150 | 357 |
| 301 | 20240219 | 134700 | 7509114000 | 47200 | 47250 | 47250 | 47200 | 527 |
| 302 | 20240219 | 134600 | 7484229450 | 47250 | 47350 | 47350 | 47200 | 446 |
| 303 | 20240219 | 134500 | 7463142350 | 47350 | 47350 | 47350 | 47350 | 208 |
| 304 | 20240219 | 134400 | 7453293550 | 47350 | 47350 | 47350 | 47250 | 672 |
| 305 | 20240219 | 134300 | 7421517100 | 47350 | 47300 | 47350 | 47300 | 347 |
| 306 | 20240219 | 134200 | 7405097150 | 47350 | 47350 | 47350 | 47300 | 255 |
| 307 | 20240219 | 134100 | 7393023250 | 47350 | 47300 | 47350 | 47300 | 203 |
| 308 | 20240219 | 134000 | 7383419150 | 47300 | 47250 | 47350 | 47250 | 928 |
| 309 | 20240219 | 133900 | 7339551050 | 47250 | 47300 | 47350 | 47250 | 264 |
| 310 | 20240219 | 133800 | 7327068650 | 47300 | 47350 | 47350 | 47300 | 325 |
| 311 | 20240219 | 133700 | 7311685400 | 47350 | 47400 | 47400 | 47350 | 371 |
| 312 | 20240219 | 133600 | 7294105950 | 47350 | 47350 | 47400 | 47350 | 262 |
| 313 | 20240219 | 133500 | 7281688450 | 47400 | 47400 | 47400 | 47350 | 639 |
| 314 | 20240219 | 133400 | 7251403500 | 47400 | 47400 | 47400 | 47350 | 145 |
| 315 | 20240219 | 133300 | 7244532500 | 47400 | 47300 | 47400 | 47300 | 326 |
| 316 | 20240219 | 133200 | 7229089000 | 47300 | 47300 | 47350 | 47300 | 526 |
| 317 | 20240219 | 133100 | 7204194550 | 47300 | 47350 | 47350 | 47250 | 392 |
| 318 | 20240219 | 133000 | 7185647950 | 47350 | 47350 | 47350 | 47300 | 267 |
| 319 | 20240219 | 132900 | 7173005800 | 47350 | 47400 | 47400 | 47350 | 455 |
| 320 | 20240219 | 132800 | 7151452950 | 47400 | 47400 | 47400 | 47350 | 461 |
| 321 | 20240219 | 132700 | 7129602150 | 47400 | 47400 | 47450 | 47350 | 2274 |
| 322 | 20240219 | 132600 | 7021813700 | 47400 | 47400 | 47400 | 47350 | 426 |
| 323 | 20240219 | 132500 | 7001624250 | 47400 | 47350 | 47400 | 47300 | 824 |
| 324 | 20240219 | 132400 | 6962602050 | 47350 | 47350 | 47350 | 47300 | 369 |
| 325 | 20240219 | 132300 | 6945129950 | 47350 | 47300 | 47350 | 47300 | 709 |
| 326 | 20240219 | 132200 | 6911588550 | 47300 | 47300 | 47300 | 47300 | 509 |
| 327 | 20240219 | 132100 | 6887512850 | 47250 | 47250 | 47300 | 47250 | 342 |
| 328 | 20240219 | 132000 | 6871349450 | 47250 | 47300 | 47300 | 47250 | 271 |
| 329 | 20240219 | 131900 | 6858536800 | 47300 | 47200 | 47300 | 47200 | 1693 |
| 330 | 20240219 | 131800 | 6778571950 | 47200 | 47150 | 47200 | 47150 | 398 |
| 331 | 20240219 | 131700 | 6759788450 | 47200 | 47200 | 47200 | 47150 | 137 |
| 332 | 20240219 | 131600 | 6753323300 | 47100 | 47100 | 47150 | 47100 | 648 |
| 333 | 20240219 | 131500 | 6722773800 | 47100 | 47100 | 47100 | 47050 | 168 |
| 334 | 20240219 | 131400 | 6714864250 | 47050 | 47100 | 47100 | 47050 | 183 |
| 335 | 20240219 | 131300 | 6706247550 | 47100 | 47100 | 47150 | 47100 | 337 |
| 336 | 20240219 | 131200 | 6690368450 | 47050 | 47100 | 47100 | 47050 | 198 |
| 337 | 20240219 | 131100 | 6681043400 | 47100 | 47100 | 47100 | 47000 | 163 |
| 338 | 20240219 | 131000 | 6673367400 | 47100 | 47100 | 47100 | 47050 | 1003 |
| 339 | 20240219 | 130900 | 6626151150 | 47050 | 47050 | 47100 | 47000 | 854 |
| 340 | 20240219 | 130800 | 6585980750 | 47050 | 47050 | 47050 | 47000 | 256 |
| 341 | 20240219 | 130700 | 6573938650 | 47000 | 47000 | 47050 | 47000 | 278 |
| 342 | 20240219 | 130600 | 6560862200 | 47000 | 47050 | 47050 | 47000 | 530 |
| 343 | 20240219 | 130500 | 6535938100 | 47050 | 46950 | 47050 | 46950 | 376 |
| 344 | 20240219 | 130400 | 6518265150 | 46950 | 47050 | 47050 | 46950 | 300 |
| 345 | 20240219 | 130300 | 6504163300 | 47050 | 47050 | 47050 | 47000 | 242 |
| 346 | 20240219 | 130200 | 6492777350 | 47050 | 47000 | 47050 | 47000 | 716 |
| 347 | 20240219 | 130100 | 6459121200 | 47000 | 46950 | 47000 | 46900 | 118 |
| 348 | 20240219 | 130000 | 6453579900 | 46950 | 46900 | 46950 | 46850 | 326 |
| 349 | 20240219 | 125900 | 6438283950 | 46900 | 47000 | 47000 | 46900 | 316 |
| 350 | 20240219 | 125800 | 6423453500 | 47000 | 47000 | 47000 | 46950 | 277 |
| 351 | 20240219 | 125700 | 6410435350 | 47000 | 47000 | 47000 | 46950 | 177 |
| 352 | 20240219 | 125600 | 6402121400 | 47000 | 47050 | 47050 | 46950 | 159 |
| 353 | 20240219 | 125500 | 6394648450 | 47050 | 47050 | 47100 | 47050 | 282 |
| 354 | 20240219 | 125400 | 6381379550 | 47050 | 47000 | 47050 | 46950 | 130 |
| 355 | 20240219 | 125300 | 6375264950 | 47000 | 47050 | 47100 | 47000 | 49 |
| 356 | 20240219 | 125200 | 6372959350 | 47100 | 47150 | 47200 | 47100 | 706 |
| 357 | 20240219 | 125100 | 6339682500 | 47150 | 47100 | 47150 | 47100 | 541 |
| 358 | 20240219 | 125000 | 6314185000 | 47100 | 47000 | 47100 | 47000 | 8080 |
| 359 | 20240219 | 124900 | 5934411050 | 47000 | 47000 | 47000 | 46950 | 62 |
| 360 | 20240219 | 124800 | 5931497650 | 47000 | 47000 | 47000 | 46950 | 132 |
| 361 | 20240219 | 124700 | 5925294800 | 46950 | 46950 | 46950 | 46900 | 983 |
| 362 | 20240219 | 124600 | 5879145500 | 46950 | 46900 | 46950 | 46900 | 373 |
| 363 | 20240219 | 124500 | 5861634250 | 46950 | 46950 | 46950 | 46900 | 434 |
| 364 | 20240219 | 124400 | 5841272250 | 46950 | 46950 | 46950 | 46900 | 293 |
| 365 | 20240219 | 124300 | 5827517250 | 46950 | 46950 | 46950 | 46900 | 104 |
| 366 | 20240219 | 124200 | 5822634950 | 46900 | 46950 | 46950 | 46900 | 261 |
| 367 | 20240219 | 124100 | 5810389000 | 46950 | 46950 | 46950 | 46900 | 201 |
| 368 | 20240219 | 124000 | 5800952750 | 46950 | 46950 | 46950 | 46900 | 393 |
| 369 | 20240219 | 123900 | 5782502150 | 46900 | 46950 | 46950 | 46900 | 115 |
| 370 | 20240219 | 123800 | 5777105750 | 46900 | 46950 | 46950 | 46900 | 275 |
| 371 | 20240219 | 123700 | 5764200000 | 46950 | 46900 | 46950 | 46900 | 371 |
| 372 | 20240219 | 123600 | 5746797850 | 46900 | 46900 | 46900 | 46850 | 353 |
| 373 | 20240219 | 123500 | 5730243150 | 46900 | 46900 | 46900 | 46850 | 159 |
| 374 | 20240219 | 123400 | 5722790800 | 46900 | 46900 | 46900 | 46900 | 411 |
| 375 | 20240219 | 123300 | 5703514900 | 46900 | 46900 | 46900 | 46900 | 132 |
| 376 | 20240219 | 123200 | 5697324100 | 46900 | 46900 | 46900 | 46900 | 235 |
| 377 | 20240219 | 123100 | 5686302600 | 46900 | 46800 | 46900 | 46800 | 1690 |
| 378 | 20240219 | 123000 | 5607104000 | 46800 | 46800 | 46800 | 46750 | 807 |
| 379 | 20240219 | 122900 | 5569336500 | 46800 | 46800 | 46800 | 46750 | 249 |
| 380 | 20240219 | 122800 | 5557688600 | 46800 | 46750 | 46800 | 46700 | 109 |
| 381 | 20240219 | 122700 | 5552592500 | 46750 | 46800 | 46800 | 46750 | 420 |
| 382 | 20240219 | 122600 | 5532938350 | 46800 | 46800 | 46800 | 46800 | 336 |
| 383 | 20240219 | 122500 | 5517213550 | 46800 | 46750 | 46800 | 46750 | 401 |
| 384 | 20240219 | 122400 | 5498463200 | 46750 | 46750 | 46750 | 46750 | 276 |
| 385 | 20240219 | 122300 | 5485560200 | 46750 | 46750 | 46750 | 46750 | 294 |
| 386 | 20240219 | 122200 | 5471815700 | 46750 | 46750 | 46750 | 46700 | 754 |
| 387 | 20240219 | 122100 | 5436584850 | 46700 | 46750 | 46750 | 46700 | 100 |
| 388 | 20240219 | 122000 | 5431909950 | 46750 | 46750 | 46750 | 46700 | 90 |
| 389 | 20240219 | 121900 | 5427702500 | 46750 | 46700 | 46750 | 46700 | 583 |
| 390 | 20240219 | 121800 | 5400447300 | 46750 | 46750 | 46750 | 46700 | 323 |
| 391 | 20240219 | 121700 | 5385349650 | 46750 | 46700 | 46750 | 46650 | 1151 |
| 392 | 20240219 | 121600 | 5331597500 | 46700 | 46700 | 46700 | 46700 | 209 |
| 393 | 20240219 | 121500 | 5321837200 | 46700 | 46650 | 46700 | 46600 | 1200 |
| 394 | 20240219 | 121400 | 5265856100 | 46650 | 46650 | 46650 | 46600 | 154 |
| 395 | 20240219 | 121300 | 5258672450 | 46650 | 46650 | 46650 | 46650 | 148 |
| 396 | 20240219 | 121200 | 5251768250 | 46650 | 46650 | 46650 | 46600 | 168 |
| 397 | 20240219 | 121100 | 5243931100 | 46650 | 46650 | 46650 | 46600 | 273 |
| 398 | 20240219 | 121000 | 5231195750 | 46600 | 46500 | 46650 | 46500 | 4082 |
| 399 | 20240219 | 120900 | 5041232450 | 46500 | 46500 | 46500 | 46450 | 260 |
| 400 | 20240219 | 120800 | 5029142750 | 46450 | 46500 | 46500 | 46450 | 371 |
| 401 | 20240219 | 120700 | 5011892250 | 46500 | 46500 | 46500 | 46450 | 843 |
| 402 | 20240219 | 120600 | 4972694350 | 46500 | 46500 | 46500 | 46450 | 211 |
| 403 | 20240219 | 120500 | 4962882900 | 46500 | 46500 | 46500 | 46450 | 129 |
| 404 | 20240219 | 120400 | 4956886950 | 46500 | 46500 | 46500 | 46450 | 890 |
| 405 | 20240219 | 120300 | 4915502500 | 46500 | 46500 | 46500 | 46450 | 137 |
| 406 | 20240219 | 120200 | 4909137050 | 46450 | 46500 | 46500 | 46450 | 103 |
| 407 | 20240219 | 120100 | 4904348100 | 46500 | 46500 | 46500 | 46450 | 207 |
| 408 | 20240219 | 120000 | 4894730450 | 46500 | 46450 | 46500 | 46450 | 439 |
| 409 | 20240219 | 115900 | 4874322000 | 46450 | 46500 | 46500 | 46450 | 100 |
| 410 | 20240219 | 115800 | 4869673200 | 46500 | 46500 | 46500 | 46450 | 507 |
| 411 | 20240219 | 115700 | 4846101750 | 46450 | 46500 | 46500 | 46450 | 515 |
| 412 | 20240219 | 115600 | 4822154800 | 46500 | 46450 | 46500 | 46450 | 526 |
| 413 | 20240219 | 115500 | 4797719300 | 46450 | 46500 | 46500 | 46450 | 62 |
| 414 | 20240219 | 115400 | 4794838200 | 46450 | 46450 | 46500 | 46450 | 471 |
| 415 | 20240219 | 115300 | 4772959400 | 46450 | 46450 | 46450 | 46450 | 684 |
| 416 | 20240219 | 115200 | 4741187600 | 46450 | 46450 | 46450 | 46400 | 42 |
| 417 | 20240219 | 115100 | 4739236850 | 46350 | 46450 | 46450 | 46350 | 120 |
| 418 | 20240219 | 115000 | 4733668150 | 46450 | 46400 | 46450 | 46400 | 218 |
| 419 | 20240219 | 114900 | 4723542100 | 46450 | 46450 | 46450 | 46450 | 175 |
| 420 | 20240219 | 114800 | 4715413350 | 46450 | 46400 | 46450 | 46400 | 27 |
| 421 | 20240219 | 114700 | 4714159250 | 46450 | 46450 | 46450 | 46450 | 69 |
| 422 | 20240219 | 114600 | 4710954200 | 46450 | 46450 | 46450 | 46450 | 197 |
| 423 | 20240219 | 114500 | 4701803550 | 46450 | 46450 | 46450 | 46400 | 82 |
| 424 | 20240219 | 114400 | 4697994700 | 46450 | 46450 | 46450 | 46400 | 46 |
| 425 | 20240219 | 114300 | 4695858050 | 46450 | 46400 | 46450 | 46350 | 164 |
| 426 | 20240219 | 114200 | 4688246900 | 46400 | 46400 | 46400 | 46400 | 192 |
| 427 | 20240219 | 114100 | 4679338100 | 46400 | 46450 | 46450 | 46400 | 106 |
| 428 | 20240219 | 114000 | 4674417550 | 46350 | 46400 | 46450 | 46350 | 437 |
| 429 | 20240219 | 113900 | 4654158000 | 46450 | 46400 | 46450 | 46350 | 283 |
| 430 | 20240219 | 113800 | 4641033600 | 46450 | 46400 | 46450 | 46350 | 289 |
| 431 | 20240219 | 113700 | 4627615750 | 46400 | 46500 | 46500 | 46400 | 187 |
| 432 | 20240219 | 113600 | 4618936950 | 46500 | 46500 | 46500 | 46450 | 243 |
| 433 | 20240219 | 113500 | 4607646900 | 46450 | 46450 | 46500 | 46450 | 469 |
| 434 | 20240219 | 113400 | 4585854100 | 46450 | 46450 | 46500 | 46450 | 572 |
| 435 | 20240219 | 113300 | 4559282450 | 46450 | 46400 | 46450 | 46400 | 316 |
| 436 | 20240219 | 113200 | 4544619100 | 46400 | 46400 | 46450 | 46400 | 233 |
| 437 | 20240219 | 113100 | 4533804000 | 46450 | 46450 | 46450 | 46400 | 383 |
| 438 | 20240219 | 113000 | 4516024900 | 46450 | 46450 | 46450 | 46450 | 109 |
| 439 | 20240219 | 112900 | 4510961850 | 46450 | 46400 | 46450 | 46400 | 474 |
| 440 | 20240219 | 112800 | 4488964700 | 46450 | 46350 | 46450 | 46350 | 511 |
| 441 | 20240219 | 112700 | 4465268250 | 46450 | 46400 | 46450 | 46350 | 173 |
| 442 | 20240219 | 112600 | 4457241800 | 46350 | 46400 | 46400 | 46350 | 71 |
| 443 | 20240219 | 112500 | 4453947850 | 46400 | 46400 | 46400 | 46350 | 158 |
| 444 | 20240219 | 112400 | 4446616750 | 46400 | 46400 | 46400 | 46350 | 167 |
| 445 | 20240219 | 112300 | 4438868450 | 46400 | 46350 | 46400 | 46350 | 135 |
| 446 | 20240219 | 112200 | 4432606700 | 46400 | 46400 | 46400 | 46350 | 48 |
| 447 | 20240219 | 112100 | 4430379700 | 46400 | 46400 | 46400 | 46400 | 132 |
| 448 | 20240219 | 112000 | 4424254900 | 46400 | 46400 | 46400 | 46350 | 213 |
| 449 | 20240219 | 111900 | 4414372850 | 46400 | 46400 | 46400 | 46350 | 108 |
| 450 | 20240219 | 111800 | 4409364150 | 46400 | 46400 | 46400 | 46400 | 108 |
| 451 | 20240219 | 111700 | 4404352950 | 46400 | 46400 | 46400 | 46350 | 330 |
| 452 | 20240219 | 111600 | 4389050450 | 46400 | 46400 | 46400 | 46350 | 160 |
| 453 | 20240219 | 111500 | 4381626550 | 46400 | 46450 | 46450 | 46400 | 66 |
| 454 | 20240219 | 111400 | 4378563750 | 46450 | 46450 | 46450 | 46400 | 108 |
| 455 | 20240219 | 111300 | 4373548300 | 46400 | 46400 | 46450 | 46400 | 341 |
| 456 | 20240219 | 111200 | 4357717200 | 46350 | 46400 | 46400 | 46350 | 103 |
| 457 | 20240219 | 111100 | 4352940000 | 46400 | 46450 | 46450 | 46400 | 197 |
| 458 | 20240219 | 111000 | 4343798250 | 46500 | 46450 | 46500 | 46450 | 135 |
| 459 | 20240219 | 110900 | 4337524700 | 46450 | 46400 | 46450 | 46400 | 619 |
| 460 | 20240219 | 110800 | 4308776850 | 46300 | 46300 | 46350 | 46300 | 75 |
| 461 | 20240219 | 110700 | 4305301400 | 46300 | 46400 | 46400 | 46250 | 397 |
| 462 | 20240219 | 110600 | 4286916850 | 46400 | 46400 | 46400 | 46400 | 23 |
| 463 | 20240219 | 110500 | 4285849650 | 46400 | 46400 | 46400 | 46350 | 294 |
| 464 | 20240219 | 110400 | 4272217150 | 46400 | 46400 | 46400 | 46350 | 21 |
| 465 | 20240219 | 110300 | 4271242800 | 46400 | 46400 | 46400 | 46350 | 264 |
| 466 | 20240219 | 110200 | 4259002850 | 46400 | 46400 | 46400 | 46350 | 326 |
| 467 | 20240219 | 110100 | 4243876550 | 46450 | 46500 | 46500 | 46400 | 349 |
| 468 | 20240219 | 110000 | 4227662950 | 46450 | 46350 | 46450 | 46300 | 6894 |
| 469 | 20240219 | 105900 | 3907787150 | 46350 | 46350 | 46350 | 46350 | 50 |
| 470 | 20240219 | 105800 | 3905469650 | 46350 | 46350 | 46350 | 46350 | 133 |
| 471 | 20240219 | 105700 | 3899305100 | 46350 | 46300 | 46350 | 46250 | 347 |
| 472 | 20240219 | 105600 | 3883238800 | 46300 | 46350 | 46350 | 46300 | 206 |
| 473 | 20240219 | 105500 | 3873695750 | 46300 | 46350 | 46350 | 46300 | 183 |
| 474 | 20240219 | 105400 | 3865213900 | 46350 | 46350 | 46350 | 46300 | 64 |
| 475 | 20240219 | 105300 | 3862249000 | 46350 | 46300 | 46350 | 46300 | 608 |
| 476 | 20240219 | 105200 | 3834098350 | 46300 | 46250 | 46300 | 46250 | 604 |
| 477 | 20240219 | 105100 | 3806138750 | 46300 | 46300 | 46300 | 46300 | 159 |
| 478 | 20240219 | 105000 | 3798777050 | 46250 | 46250 | 46300 | 46250 | 45 |
| 479 | 20240219 | 104900 | 3796694250 | 46300 | 46300 | 46300 | 46300 | 130 |
| 480 | 20240219 | 104800 | 3790675250 | 46250 | 46300 | 46300 | 46250 | 88 |
| 481 | 20240219 | 104700 | 3786602750 | 46300 | 46250 | 46300 | 46250 | 108 |
| 482 | 20240219 | 104600 | 3781604700 | 46300 | 46250 | 46300 | 46200 | 104 |
| 483 | 20240219 | 104500 | 3776793250 | 46250 | 46250 | 46300 | 46250 | 136 |
| 484 | 20240219 | 104400 | 3770500400 | 46250 | 46300 | 46300 | 46250 | 342 |
| 485 | 20240219 | 104300 | 3754677650 | 46300 | 46300 | 46300 | 46250 | 210 |
| 486 | 20240219 | 104200 | 3744959700 | 46300 | 46250 | 46300 | 46250 | 234 |
| 487 | 20240219 | 104100 | 3734135600 | 46250 | 46300 | 46300 | 46250 | 115 |
| 488 | 20240219 | 104000 | 3728811150 | 46300 | 46300 | 46300 | 46300 | 174 |
| 489 | 20240219 | 103900 | 3720754950 | 46300 | 46350 | 46350 | 46300 | 71 |
| 490 | 20240219 | 103800 | 3717467300 | 46350 | 46350 | 46350 | 46300 | 206 |
| 491 | 20240219 | 103700 | 3707921900 | 46350 | 46350 | 46350 | 46350 | 146 |
| 492 | 20240219 | 103600 | 3701154800 | 46350 | 46200 | 46350 | 46200 | 1116 |
| 493 | 20240219 | 103500 | 3649522800 | 46250 | 46250 | 46250 | 46250 | 86 |
| 494 | 20240219 | 103400 | 3645545300 | 46250 | 46100 | 46250 | 46100 | 144 |
| 495 | 20240219 | 103300 | 3638891850 | 46100 | 46250 | 46250 | 46100 | 1391 |
| 496 | 20240219 | 103200 | 3574725200 | 46250 | 46200 | 46250 | 46200 | 6 |
| 497 | 20240219 | 103100 | 3574447750 | 46200 | 46200 | 46200 | 46200 | 103 |
| 498 | 20240219 | 103000 | 3569689150 | 46200 | 46200 | 46200 | 46200 | 45 |
| 499 | 20240219 | 102900 | 3567610150 | 46200 | 46200 | 46200 | 46150 | 285 |
| 500 | 20240219 | 102800 | 3554447750 | 46200 | 46200 | 46200 | 46200 | 65 |
| 501 | 20240219 | 102700 | 3551444750 | 46200 | 46250 | 46250 | 46200 | 637 |
| 502 | 20240219 | 102600 | 3521988900 | 46300 | 46300 | 46300 | 46300 | 5 |
| 503 | 20240219 | 102500 | 3521757400 | 46300 | 46300 | 46350 | 46300 | 593 |
| 504 | 20240219 | 102400 | 3494298700 | 46350 | 46350 | 46350 | 46250 | 204 |
| 505 | 20240219 | 102300 | 3484856350 | 46350 | 46350 | 46350 | 46300 | 210 |
| 506 | 20240219 | 102200 | 3475125450 | 46350 | 46250 | 46350 | 46250 | 357 |
| 507 | 20240219 | 102100 | 3458606300 | 46250 | 46200 | 46250 | 46200 | 173 |
| 508 | 20240219 | 102000 | 3450605150 | 46250 | 46250 | 46250 | 46150 | 276 |
| 509 | 20240219 | 101900 | 3437844550 | 46200 | 46200 | 46200 | 46200 | 236 |
| 510 | 20240219 | 101800 | 3426941350 | 46200 | 46150 | 46200 | 46150 | 193 |
| 511 | 20240219 | 101700 | 3418033000 | 46150 | 46200 | 46200 | 46150 | 274 |
| 512 | 20240219 | 101600 | 3405380350 | 46250 | 46200 | 46250 | 46200 | 27 |
| 513 | 20240219 | 101500 | 3404131650 | 46250 | 46200 | 46250 | 46200 | 84 |
| 514 | 20240219 | 101400 | 3400250000 | 46200 | 46300 | 46300 | 46100 | 1388 |
| 515 | 20240219 | 101300 | 3336040400 | 46300 | 46100 | 46300 | 46100 | 499 |
| 516 | 20240219 | 101200 | 3312977750 | 46200 | 46300 | 46300 | 46150 | 517 |
| 517 | 20240219 | 101100 | 3289090650 | 46300 | 46350 | 46350 | 46250 | 658 |
| 518 | 20240219 | 101000 | 3258612350 | 46350 | 46350 | 46400 | 46350 | 69 |
| 519 | 20240219 | 100900 | 3255413700 | 46350 | 46400 | 46400 | 46300 | 535 |
| 520 | 20240219 | 100800 | 3230612400 | 46400 | 46350 | 46400 | 46350 | 89 |
| 521 | 20240219 | 100700 | 3226485400 | 46350 | 46300 | 46400 | 46300 | 2182 |
| 522 | 20240219 | 100600 | 3125384850 | 46250 | 46350 | 46350 | 46250 | 532 |
| 523 | 20240219 | 100500 | 3100734650 | 46350 | 46150 | 46350 | 46150 | 3228 |
| 524 | 20240219 | 100400 | 2951351150 | 46150 | 46150 | 46200 | 46150 | 258 |
| 525 | 20240219 | 100300 | 2939437950 | 46200 | 46200 | 46250 | 46150 | 527 |
| 526 | 20240219 | 100200 | 2915103950 | 46200 | 46200 | 46250 | 46150 | 261 |
| 527 | 20240219 | 100100 | 2903040800 | 46200 | 46250 | 46300 | 46200 | 502 |
| 528 | 20240219 | 100000 | 2879826450 | 46200 | 46250 | 46250 | 46200 | 548 |
| 529 | 20240219 | 095900 | 2854481550 | 46200 | 46250 | 46250 | 46200 | 140 |
| 530 | 20240219 | 095800 | 2848009450 | 46250 | 46250 | 46250 | 46200 | 352 |
| 531 | 20240219 | 095700 | 2831737250 | 46250 | 46200 | 46250 | 46150 | 438 |
| 532 | 20240219 | 095600 | 2811492650 | 46200 | 46100 | 46250 | 46100 | 1303 |
| 533 | 20240219 | 095500 | 2751348550 | 46050 | 46050 | 46100 | 46000 | 242 |
| 534 | 20240219 | 095400 | 2740201150 | 46100 | 46050 | 46100 | 46000 | 867 |
| 535 | 20240219 | 095300 | 2700248400 | 46050 | 46100 | 46100 | 46050 | 195 |
| 536 | 20240219 | 095200 | 2691259500 | 46050 | 46000 | 46050 | 46000 | 520 |
| 537 | 20240219 | 095100 | 2667314550 | 46050 | 46000 | 46050 | 46000 | 136 |
| 538 | 20240219 | 095000 | 2661057300 | 46000 | 46150 | 46150 | 45950 | 476 |
| 539 | 20240219 | 094900 | 2639126350 | 46150 | 46200 | 46200 | 46150 | 342 |
| 540 | 20240219 | 094800 | 2623328900 | 46200 | 46300 | 46300 | 46050 | 3797 |
| 541 | 20240219 | 094700 | 2447759550 | 46300 | 46300 | 46300 | 46200 | 570 |
| 542 | 20240219 | 094600 | 2421401100 | 46300 | 46100 | 46350 | 46100 | 5108 |
| 543 | 20240219 | 094500 | 2185569500 | 46100 | 46050 | 46100 | 46000 | 446 |
| 544 | 20240219 | 094400 | 2165024950 | 46050 | 45850 | 46100 | 45850 | 5589 |
| 545 | 20240219 | 094300 | 1907969850 | 45850 | 46000 | 46000 | 45850 | 606 |
| 546 | 20240219 | 094200 | 1880132950 | 46000 | 45950 | 46000 | 45950 | 2123 |
| 547 | 20240219 | 094100 | 1782568350 | 45950 | 45800 | 45950 | 45800 | 3054 |
| 548 | 20240219 | 094000 | 1642419450 | 45800 | 45750 | 45800 | 45750 | 574 |
| 549 | 20240219 | 093900 | 1616140150 | 45750 | 45750 | 45850 | 45750 | 145 |
| 550 | 20240219 | 093800 | 1609497450 | 45750 | 45500 | 45750 | 45500 | 1563 |
| 551 | 20240219 | 093700 | 1538126400 | 45550 | 45550 | 45600 | 45500 | 319 |
| 552 | 20240219 | 093600 | 1523595550 | 45550 | 45650 | 45650 | 45550 | 223 |
| 553 | 20240219 | 093500 | 1513425600 | 45700 | 45700 | 45700 | 45600 | 450 |
| 554 | 20240219 | 093400 | 1492877500 | 45700 | 45550 | 45700 | 45550 | 515 |
| 555 | 20240219 | 093300 | 1469377550 | 45550 | 45700 | 45700 | 45550 | 512 |
| 556 | 20240219 | 093200 | 1446014750 | 45650 | 45700 | 45850 | 45650 | 1372 |
| 557 | 20240219 | 093100 | 1383228700 | 45750 | 45800 | 45850 | 45700 | 774 |
| 558 | 20240219 | 093000 | 1347831050 | 45800 | 45850 | 45850 | 45800 | 96 |
| 559 | 20240219 | 092900 | 1343432700 | 45850 | 45600 | 45950 | 45600 | 4504 |
| 560 | 20240219 | 092800 | 1137352600 | 45650 | 45650 | 45650 | 45600 | 301 |
| 561 | 20240219 | 092700 | 1123619150 | 45600 | 45600 | 45650 | 45450 | 3448 |
| 562 | 20240219 | 092600 | 966697600 | 45500 | 45600 | 45600 | 45500 | 645 |
| 563 | 20240219 | 092500 | 937343700 | 45600 | 45500 | 45600 | 45500 | 777 |
| 564 | 20240219 | 092400 | 901945050 | 45450 | 45400 | 45450 | 45300 | 328 |
| 565 | 20240219 | 092300 | 887059250 | 45350 | 45500 | 45500 | 45300 | 231 |
| 566 | 20240219 | 092200 | 876569200 | 45500 | 45550 | 45550 | 45500 | 22 |
| 567 | 20240219 | 092100 | 875568100 | 45550 | 45650 | 45800 | 45500 | 2081 |
| 568 | 20240219 | 092000 | 780669250 | 45650 | 45400 | 45650 | 45400 | 4109 |
| 569 | 20240219 | 091900 | 593501550 | 45400 | 45100 | 45400 | 45100 | 1226 |
| 570 | 20240219 | 091800 | 538023100 | 45000 | 45050 | 45150 | 45000 | 2907 |
| 571 | 20240219 | 091700 | 406885300 | 45050 | 44900 | 45050 | 44900 | 2474 |
| 572 | 20240219 | 091600 | 295604200 | 44850 | 44650 | 44950 | 44600 | 1413 |
| 573 | 20240219 | 091500 | 232333350 | 44600 | 44550 | 44600 | 44500 | 142 |
| 574 | 20240219 | 091400 | 226005400 | 44500 | 44550 | 44550 | 44500 | 66 |
| 575 | 20240219 | 091300 | 223066300 | 44550 | 44550 | 44550 | 44550 | 26 |
| 576 | 20240219 | 091200 | 221908000 | 44600 | 44500 | 44650 | 44500 | 342 |
| 577 | 20240219 | 091100 | 206658950 | 44500 | 44750 | 44750 | 44500 | 354 |
| 578 | 20240219 | 091000 | 190828550 | 44800 | 44850 | 44900 | 44750 | 617 |
| 579 | 20240219 | 090900 | 163173950 | 44850 | 44450 | 44850 | 44450 | 1011 |
| 580 | 20240219 | 090800 | 117949200 | 44450 | 44300 | 44700 | 44300 | 995 |
| 581 | 20240219 | 090700 | 73686000 | 44350 | 44150 | 44350 | 44150 | 372 |
| 582 | 20240219 | 090600 | 57226850 | 44100 | 44000 | 44100 | 44000 | 298 |
| 583 | 20240219 | 090500 | 44099600 | 43950 | 43950 | 44000 | 43900 | 143 |
| 584 | 20240219 | 090400 | 37816300 | 43900 | 43900 | 43950 | 43800 | 266 |
| 585 | 20240219 | 090300 | 26142050 | 43800 | 44000 | 44000 | 43800 | 54 |
| 586 | 20240219 | 090200 | 23766850 | 43800 | 44000 | 44000 | 43800 | 69 |
| 587 | 20240219 | 090100 | 20740650 | 43700 | 43850 | 43950 | 43650 | 147 |
| 588 | 20240219 | 090000 | 14289950 | 43850 | 43700 | 43850 | 43550 | 327 |