32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 4973 |
| 3 | 20240219 | 190500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240219 | 190400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240219 | 190300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240219 | 190200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240219 | 190100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240219 | 190000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240219 | 185900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240219 | 185800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240219 | 185700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240219 | 185600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240219 | 185500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240219 | 185400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240219 | 185300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240219 | 185200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240219 | 185100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240219 | 185000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240219 | 184900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240219 | 184800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240219 | 184700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240219 | 184600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240219 | 184500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240219 | 184400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240219 | 184300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240219 | 184200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240219 | 184100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240219 | 184000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240219 | 183900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240219 | 183800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240219 | 183700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240219 | 183600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 4973 |
| 33 | 20240219 | 183500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240219 | 183400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240219 | 183300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240219 | 183200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240219 | 183100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240219 | 183000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240219 | 182900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240219 | 182800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240219 | 182700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240219 | 182600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240219 | 182500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240219 | 182400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240219 | 182300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240219 | 182200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240219 | 182100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240219 | 182000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240219 | 181900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240219 | 181800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240219 | 181700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240219 | 181600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240219 | 181500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240219 | 181400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240219 | 181300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240219 | 181200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240219 | 181100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240219 | 181000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240219 | 180900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240219 | 180800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240219 | 180700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240219 | 180600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 4973 |
| 63 | 20240219 | 180500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240219 | 180400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240219 | 180300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240219 | 180200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240219 | 180100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240219 | 180000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240219 | 175900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240219 | 175800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240219 | 175700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240219 | 175600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240219 | 175500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240219 | 175400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240219 | 175300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240219 | 175200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240219 | 175100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240219 | 175000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240219 | 174900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240219 | 174800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240219 | 174700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240219 | 174600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240219 | 174500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240219 | 174400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240219 | 174300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240219 | 174200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240219 | 174100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240219 | 174000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240219 | 173900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240219 | 173800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240219 | 173700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240219 | 173600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 4973 |
| 93 | 20240219 | 173500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240219 | 173400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240219 | 173300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240219 | 173200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240219 | 173100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240219 | 173000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240219 | 172900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240219 | 172800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240219 | 172700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240219 | 172600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240219 | 172500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240219 | 172400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240219 | 172300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240219 | 172200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240219 | 172100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240219 | 172000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240219 | 171900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240219 | 171800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240219 | 171700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240219 | 171600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240219 | 171500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240219 | 171400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240219 | 171300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240219 | 171200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240219 | 171100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240219 | 171000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240219 | 170900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240219 | 170800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240219 | 170700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240219 | 170600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 4973 |
| 123 | 20240219 | 170500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240219 | 170400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240219 | 170300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240219 | 170200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240219 | 170100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240219 | 170000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240219 | 165900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240219 | 165800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240219 | 165700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240219 | 165600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240219 | 165500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240219 | 165400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240219 | 165300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240219 | 165200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240219 | 165100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240219 | 165000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240219 | 164900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240219 | 164800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240219 | 164700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240219 | 164600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240219 | 164500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240219 | 164400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240219 | 164300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240219 | 164200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240219 | 164100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240219 | 164000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240219 | 163900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240219 | 163800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240219 | 163700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240219 | 163600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 4973 |
| 153 | 20240219 | 163500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240219 | 163400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240219 | 163300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240219 | 163200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240219 | 163100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240219 | 163000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240219 | 162900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240219 | 162800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240219 | 162700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240219 | 162600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240219 | 162500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240219 | 162400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240219 | 162300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240219 | 162200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240219 | 162100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240219 | 162000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240219 | 161900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240219 | 161800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240219 | 161700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240219 | 161600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240219 | 161500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240219 | 161400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240219 | 161300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240219 | 161200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240219 | 161100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240219 | 161000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240219 | 160900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240219 | 160800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240219 | 160700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240219 | 160600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 4973 |
| 183 | 20240219 | 160500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240219 | 160400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240219 | 160300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240219 | 160200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240219 | 160100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240219 | 160000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240219 | 155900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240219 | 155800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240219 | 155700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240219 | 155600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240219 | 155500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240219 | 155400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240219 | 155300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240219 | 155200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240219 | 155100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240219 | 155000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240219 | 154900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240219 | 154800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240219 | 154700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240219 | 154600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240219 | 154500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240219 | 154400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20240219 | 154300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20240219 | 154200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20240219 | 154100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20240219 | 154000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20240219 | 153900 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20240219 | 153800 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20240219 | 153700 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20240219 | 153600 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 4973 |
| 213 | 20240219 | 153500 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20240219 | 153400 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20240219 | 153300 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20240219 | 153200 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20240219 | 153100 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20240219 | 153000 | 5328871900 | 23300 | 23300 | 23300 | 23300 | 4973 |
| 219 | 20240219 | 152900 | 5213001000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20240219 | 152800 | 5213001000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20240219 | 152700 | 5213001000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20240219 | 152600 | 5213001000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20240219 | 152500 | 5213001000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20240219 | 152400 | 5213001000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20240219 | 152300 | 5213001000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20240219 | 152200 | 5213001000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20240219 | 152100 | 5213001000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20240219 | 152000 | 5213001000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20240219 | 151900 | 5213001000 | 23250 | 23300 | 23350 | 23250 | 1147 |
| 230 | 20240219 | 151800 | 5186316800 | 23300 | 23300 | 23300 | 23300 | 28 |
| 231 | 20240219 | 151700 | 5185664400 | 23300 | 23350 | 23350 | 23300 | 402 |
| 232 | 20240219 | 151600 | 5176295000 | 23350 | 23300 | 23350 | 23250 | 544 |
| 233 | 20240219 | 151500 | 5163627150 | 23350 | 23300 | 23350 | 23300 | 104 |
| 234 | 20240219 | 151400 | 5161203800 | 23350 | 23300 | 23350 | 23300 | 407 |
| 235 | 20240219 | 151300 | 5151717600 | 23300 | 23350 | 23350 | 23300 | 978 |
| 236 | 20240219 | 151200 | 5128922950 | 23350 | 23350 | 23400 | 23350 | 605 |
| 237 | 20240219 | 151100 | 5114781100 | 23400 | 23350 | 23400 | 23350 | 64 |
| 238 | 20240219 | 151000 | 5113283900 | 23350 | 23400 | 23400 | 23350 | 4 |
| 239 | 20240219 | 150900 | 5113190400 | 23400 | 23350 | 23400 | 23350 | 19 |
| 240 | 20240219 | 150800 | 5112746700 | 23400 | 23400 | 23450 | 23400 | 67 |
| 241 | 20240219 | 150700 | 5111178850 | 23450 | 23450 | 23450 | 23450 | 3 |
| 242 | 20240219 | 150600 | 5111108500 | 23450 | 23450 | 23450 | 23450 | 3 |
| 243 | 20240219 | 150500 | 5111038150 | 23450 | 23450 | 23450 | 23350 | 49 |
| 244 | 20240219 | 150400 | 5109889200 | 23450 | 23400 | 23450 | 23350 | 2616 |
| 245 | 20240219 | 150300 | 5048671450 | 23500 | 23450 | 23500 | 23450 | 83 |
| 246 | 20240219 | 150200 | 5046722600 | 23450 | 23450 | 23450 | 23400 | 494 |
| 247 | 20240219 | 150100 | 5035139050 | 23450 | 23450 | 23450 | 23450 | 2 |
| 248 | 20240219 | 150000 | 5035092150 | 23450 | 23500 | 23500 | 23400 | 279 |
| 249 | 20240219 | 145900 | 5028537350 | 23400 | 23450 | 23500 | 23400 | 253 |
| 250 | 20240219 | 145800 | 5022604400 | 23500 | 23450 | 23500 | 23450 | 471 |
| 251 | 20240219 | 145700 | 5011535950 | 23500 | 23450 | 23500 | 23450 | 393 |
| 252 | 20240219 | 145600 | 5002304700 | 23400 | 23450 | 23450 | 23400 | 233 |
| 253 | 20240219 | 145500 | 4996840950 | 23450 | 23450 | 23450 | 23450 | 225 |
| 254 | 20240219 | 145400 | 4991564700 | 23450 | 23500 | 23500 | 23450 | 297 |
| 255 | 20240219 | 145300 | 4984600000 | 23400 | 23450 | 23450 | 23400 | 214 |
| 256 | 20240219 | 145200 | 4979581750 | 23450 | 23450 | 23450 | 23450 | 213 |
| 257 | 20240219 | 145100 | 4974586900 | 23500 | 23400 | 23500 | 23400 | 267 |
| 258 | 20240219 | 145000 | 4968323350 | 23450 | 23450 | 23450 | 23450 | 213 |
| 259 | 20240219 | 144900 | 4963328500 | 23450 | 23450 | 23450 | 23450 | 152 |
| 260 | 20240219 | 144800 | 4959764100 | 23450 | 23450 | 23450 | 23450 | 1 |
| 261 | 20240219 | 144700 | 4959740650 | 23450 | 23500 | 23500 | 23450 | 3 |
| 262 | 20240219 | 144600 | 4959670200 | 23500 | 23500 | 23550 | 23450 | 1658 |
| 263 | 20240219 | 144500 | 4920782050 | 23500 | 23450 | 23550 | 23450 | 214 |
| 264 | 20240219 | 144400 | 4915753150 | 23500 | 23500 | 23500 | 23500 | 1 |
| 265 | 20240219 | 144300 | 4915729650 | 23450 | 23500 | 23500 | 23450 | 72 |
| 266 | 20240219 | 144200 | 4914038350 | 23500 | 23450 | 23500 | 23450 | 107 |
| 267 | 20240219 | 144100 | 4911524150 | 23450 | 23500 | 23500 | 23450 | 23 |
| 268 | 20240219 | 144000 | 4910984750 | 23500 | 23450 | 23500 | 23450 | 1393 |
| 269 | 20240219 | 143900 | 4878316300 | 23400 | 23450 | 23450 | 23400 | 372 |
| 270 | 20240219 | 143800 | 4869611350 | 23400 | 23400 | 23400 | 23400 | 12 |
| 271 | 20240219 | 143700 | 4869330550 | 23450 | 23450 | 23450 | 23450 | 155 |
| 272 | 20240219 | 143600 | 4865695800 | 23450 | 23400 | 23450 | 23400 | 1152 |
| 273 | 20240219 | 143500 | 4838731400 | 23400 | 23450 | 23450 | 23400 | 196 |
| 274 | 20240219 | 143400 | 4834142200 | 23450 | 23450 | 23450 | 23450 | 3 |
| 275 | 20240219 | 143300 | 4834071850 | 23450 | 23400 | 23450 | 23400 | 13 |
| 276 | 20240219 | 143200 | 4833767600 | 23450 | 23450 | 23500 | 23450 | 62 |
| 277 | 20240219 | 143100 | 4832313650 | 23450 | 23500 | 23500 | 23450 | 766 |
| 278 | 20240219 | 143000 | 4814350900 | 23500 | 23500 | 23500 | 23450 | 438 |
| 279 | 20240219 | 142900 | 4804064500 | 23450 | 23500 | 23500 | 23450 | 63 |
| 280 | 20240219 | 142800 | 4802584050 | 23500 | 23500 | 23500 | 23500 | 11 |
| 281 | 20240219 | 142700 | 4802325550 | 23450 | 23450 | 23500 | 23450 | 152 |
| 282 | 20240219 | 142600 | 4798756100 | 23500 | 23500 | 23500 | 23500 | 57 |
| 283 | 20240219 | 142500 | 4797416600 | 23450 | 23450 | 23450 | 23450 | 92 |
| 284 | 20240219 | 142400 | 4795259200 | 23500 | 23450 | 23500 | 23450 | 88 |
| 285 | 20240219 | 142300 | 4793195550 | 23450 | 23400 | 23450 | 23400 | 15 |
| 286 | 20240219 | 142200 | 4792844100 | 23400 | 23450 | 23500 | 23400 | 3023 |
| 287 | 20240219 | 142100 | 4721956600 | 23500 | 23550 | 23550 | 23500 | 56 |
| 288 | 20240219 | 142000 | 4720638050 | 23450 | 23500 | 23550 | 23450 | 135 |
| 289 | 20240219 | 141900 | 4717465550 | 23500 | 23550 | 23550 | 23500 | 13 |
| 290 | 20240219 | 141800 | 4717160000 | 23550 | 23550 | 23550 | 23550 | 64 |
| 291 | 20240219 | 141700 | 4715652800 | 23550 | 23500 | 23550 | 23500 | 93 |
| 292 | 20240219 | 141600 | 4713463750 | 23550 | 23550 | 23550 | 23550 | 2 |
| 293 | 20240219 | 141500 | 4713416650 | 23550 | 23500 | 23550 | 23500 | 354 |
| 294 | 20240219 | 141400 | 4705094950 | 23500 | 23550 | 23550 | 23500 | 36 |
| 295 | 20240219 | 141300 | 4704248800 | 23550 | 23550 | 23550 | 23550 | 1 |
| 296 | 20240219 | 141200 | 4704225250 | 23500 | 23500 | 23550 | 23500 | 71 |
| 297 | 20240219 | 141100 | 4702554100 | 23550 | 23500 | 23550 | 23500 | 18 |
| 298 | 20240219 | 141000 | 4702131050 | 23550 | 23500 | 23550 | 23500 | 75 |
| 299 | 20240219 | 140900 | 4700365800 | 23500 | 23500 | 23500 | 23500 | 35 |
| 300 | 20240219 | 140800 | 4699543300 | 23550 | 23500 | 23550 | 23500 | 52 |
| 301 | 20240219 | 140700 | 4698321250 | 23550 | 23550 | 23550 | 23550 | 49 |
| 302 | 20240219 | 140600 | 4697167300 | 23550 | 23550 | 23550 | 23450 | 938 |
| 303 | 20240219 | 140500 | 4675137700 | 23550 | 23550 | 23550 | 23550 | 1 |
| 304 | 20240219 | 140400 | 4675114150 | 23550 | 23550 | 23550 | 23550 | 55 |
| 305 | 20240219 | 140300 | 4673818900 | 23500 | 23500 | 23500 | 23500 | 1904 |
| 306 | 20240219 | 140200 | 4629074900 | 23550 | 23550 | 23550 | 23550 | 3 |
| 307 | 20240219 | 140100 | 4629004250 | 23550 | 23500 | 23550 | 23500 | 406 |
| 308 | 20240219 | 140000 | 4619443550 | 23550 | 23600 | 23600 | 23550 | 31 |
| 309 | 20240219 | 135900 | 4618713450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 310 | 20240219 | 135800 | 4618713450 | 23550 | 23550 | 23550 | 23500 | 567 |
| 311 | 20240219 | 135700 | 4605361250 | 23550 | 23550 | 23600 | 23550 | 145 |
| 312 | 20240219 | 135600 | 4601946450 | 23550 | 23600 | 23600 | 23550 | 2605 |
| 313 | 20240219 | 135500 | 4540490800 | 23550 | 23450 | 23550 | 23450 | 2278 |
| 314 | 20240219 | 135400 | 4486942650 | 23500 | 23500 | 23500 | 23500 | 1 |
| 315 | 20240219 | 135300 | 4486919150 | 23500 | 23500 | 23500 | 23500 | 58 |
| 316 | 20240219 | 135200 | 4485556150 | 23450 | 23450 | 23500 | 23450 | 112 |
| 317 | 20240219 | 135100 | 4482929200 | 23450 | 23400 | 23450 | 23350 | 1427 |
| 318 | 20240219 | 135000 | 4449537250 | 23400 | 23400 | 23400 | 23350 | 1890 |
| 319 | 20240219 | 134900 | 4405311950 | 23400 | 23400 | 23400 | 23400 | 23 |
| 320 | 20240219 | 134800 | 4404773750 | 23400 | 23400 | 23400 | 23350 | 57 |
| 321 | 20240219 | 134700 | 4403440200 | 23400 | 23400 | 23400 | 23350 | 66 |
| 322 | 20240219 | 134600 | 4401896400 | 23350 | 23400 | 23400 | 23350 | 51 |
| 323 | 20240219 | 134500 | 4400703050 | 23400 | 23350 | 23400 | 23350 | 1745 |
| 324 | 20240219 | 134400 | 4359912900 | 23350 | 23300 | 23350 | 23300 | 81 |
| 325 | 20240219 | 134300 | 4358022650 | 23350 | 23300 | 23350 | 23300 | 41 |
| 326 | 20240219 | 134200 | 4357067300 | 23350 | 23350 | 23350 | 23300 | 61 |
| 327 | 20240219 | 134100 | 4355643550 | 23350 | 23250 | 23350 | 23250 | 166 |
| 328 | 20240219 | 134000 | 4351783750 | 23250 | 23300 | 23350 | 23250 | 1049 |
| 329 | 20240219 | 133900 | 4327361450 | 23300 | 23350 | 23350 | 23300 | 67 |
| 330 | 20240219 | 133800 | 4325797600 | 23350 | 23350 | 23350 | 23350 | 300 |
| 331 | 20240219 | 133700 | 4318792600 | 23350 | 23300 | 23350 | 23300 | 80 |
| 332 | 20240219 | 133600 | 4316925900 | 23300 | 23350 | 23350 | 23300 | 101 |
| 333 | 20240219 | 133500 | 4314569900 | 23350 | 23350 | 23350 | 23300 | 255 |
| 334 | 20240219 | 133400 | 4308628200 | 23350 | 23350 | 23350 | 23300 | 16 |
| 335 | 20240219 | 133300 | 4308255200 | 23350 | 23350 | 23350 | 23300 | 59 |
| 336 | 20240219 | 133200 | 4306877600 | 23300 | 23300 | 23300 | 23300 | 378 |
| 337 | 20240219 | 133100 | 4298070200 | 23300 | 23300 | 23300 | 23250 | 2456 |
| 338 | 20240219 | 133000 | 4240965550 | 23250 | 23300 | 23300 | 23250 | 888 |
| 339 | 20240219 | 132900 | 4220302350 | 23300 | 23350 | 23350 | 23300 | 18 |
| 340 | 20240219 | 132800 | 4219882750 | 23300 | 23350 | 23350 | 23300 | 201 |
| 341 | 20240219 | 132700 | 4215196700 | 23350 | 23350 | 23350 | 23300 | 212 |
| 342 | 20240219 | 132600 | 4210256500 | 23350 | 23300 | 23350 | 23300 | 14 |
| 343 | 20240219 | 132500 | 4209930250 | 23350 | 23350 | 23350 | 23350 | 437 |
| 344 | 20240219 | 132400 | 4199726300 | 23300 | 23300 | 23350 | 23300 | 117 |
| 345 | 20240219 | 132300 | 4197000150 | 23300 | 23350 | 23350 | 23300 | 13 |
| 346 | 20240219 | 132200 | 4196697200 | 23350 | 23350 | 23350 | 23350 | 49 |
| 347 | 20240219 | 132100 | 4195553050 | 23250 | 23350 | 23350 | 23250 | 1132 |
| 348 | 20240219 | 132000 | 4169212100 | 23300 | 23400 | 23400 | 23300 | 1156 |
| 349 | 20240219 | 131900 | 4142273600 | 23400 | 23350 | 23400 | 23350 | 53 |
| 350 | 20240219 | 131800 | 4141033450 | 23400 | 23350 | 23400 | 23350 | 15 |
| 351 | 20240219 | 131700 | 4140683150 | 23400 | 23350 | 23400 | 23350 | 49 |
| 352 | 20240219 | 131600 | 4139538950 | 23350 | 23300 | 23350 | 23300 | 47 |
| 353 | 20240219 | 131500 | 4138443700 | 23400 | 23300 | 23400 | 23300 | 101 |
| 354 | 20240219 | 131400 | 4136085900 | 23350 | 23350 | 23350 | 23350 | 65 |
| 355 | 20240219 | 131300 | 4134568150 | 23350 | 23350 | 23350 | 23350 | 11 |
| 356 | 20240219 | 131200 | 4134311300 | 23350 | 23350 | 23400 | 23300 | 326 |
| 357 | 20240219 | 131100 | 4126699300 | 23350 | 23400 | 23400 | 23350 | 1015 |
| 358 | 20240219 | 131000 | 4102964300 | 23400 | 23400 | 23450 | 23400 | 14 |
| 359 | 20240219 | 130900 | 4102636650 | 23450 | 23450 | 23450 | 23450 | 1 |
| 360 | 20240219 | 130800 | 4102613200 | 23450 | 23400 | 23450 | 23400 | 606 |
| 361 | 20240219 | 130700 | 4088428050 | 23350 | 23400 | 23400 | 23350 | 13 |
| 362 | 20240219 | 130600 | 4088124450 | 23350 | 23400 | 23400 | 23350 | 427 |
| 363 | 20240219 | 130500 | 4078133150 | 23450 | 23450 | 23450 | 23450 | 54 |
| 364 | 20240219 | 130400 | 4076866850 | 23450 | 23400 | 23450 | 23400 | 21 |
| 365 | 20240219 | 130300 | 4076375300 | 23400 | 23450 | 23450 | 23400 | 94 |
| 366 | 20240219 | 130200 | 4074172950 | 23450 | 23350 | 23450 | 23350 | 81 |
| 367 | 20240219 | 130100 | 4072275900 | 23400 | 23400 | 23400 | 23400 | 207 |
| 368 | 20240219 | 130000 | 4067432100 | 23400 | 23400 | 23400 | 23350 | 135 |
| 369 | 20240219 | 125900 | 4064276950 | 23400 | 23400 | 23400 | 23350 | 28 |
| 370 | 20240219 | 125800 | 4063622400 | 23450 | 23450 | 23450 | 23450 | 1 |
| 371 | 20240219 | 125700 | 4063598950 | 23400 | 23400 | 23400 | 23400 | 76 |
| 372 | 20240219 | 125600 | 4061820550 | 23400 | 23450 | 23450 | 23350 | 451 |
| 373 | 20240219 | 125500 | 4051267600 | 23400 | 23500 | 23500 | 23400 | 14 |
| 374 | 20240219 | 125400 | 4050939500 | 23450 | 23500 | 23500 | 23450 | 85 |
| 375 | 20240219 | 125300 | 4048946200 | 23400 | 23400 | 23400 | 23400 | 60 |
| 376 | 20240219 | 125200 | 4047542200 | 23500 | 23450 | 23500 | 23450 | 208 |
| 377 | 20240219 | 125100 | 4042663300 | 23450 | 23400 | 23450 | 23400 | 18 |
| 378 | 20240219 | 125000 | 4042241850 | 23450 | 23450 | 23450 | 23450 | 1 |
| 379 | 20240219 | 124900 | 4042218400 | 23450 | 23450 | 23450 | 23450 | 66 |
| 380 | 20240219 | 124800 | 4040670700 | 23400 | 23450 | 23450 | 23400 | 15 |
| 381 | 20240219 | 124700 | 4040319550 | 23450 | 23450 | 23450 | 23450 | 1 |
| 382 | 20240219 | 124600 | 4040296100 | 23450 | 23400 | 23450 | 23400 | 1708 |
| 383 | 20240219 | 124500 | 4000318500 | 23400 | 23400 | 23450 | 23400 | 44 |
| 384 | 20240219 | 124400 | 3999288850 | 23400 | 23400 | 23450 | 23400 | 19 |
| 385 | 20240219 | 124300 | 3998843600 | 23450 | 23400 | 23450 | 23400 | 67 |
| 386 | 20240219 | 124200 | 3997273100 | 23450 | 23500 | 23500 | 23450 | 26 |
| 387 | 20240219 | 124100 | 3996663350 | 23400 | 23500 | 23500 | 23400 | 376 |
| 388 | 20240219 | 124000 | 3987848100 | 23450 | 23450 | 23500 | 23450 | 228 |
| 389 | 20240219 | 123900 | 3982498850 | 23500 | 23450 | 23500 | 23450 | 7 |
| 390 | 20240219 | 123800 | 3982334550 | 23500 | 23500 | 23500 | 23450 | 425 |
| 391 | 20240219 | 123700 | 3972365550 | 23500 | 23500 | 23550 | 23500 | 18 |
| 392 | 20240219 | 123600 | 3971942450 | 23500 | 23550 | 23550 | 23500 | 4 |
| 393 | 20240219 | 123500 | 3971848400 | 23550 | 23550 | 23550 | 23500 | 62 |
| 394 | 20240219 | 123400 | 3970388900 | 23550 | 23550 | 23550 | 23550 | 12 |
| 395 | 20240219 | 123300 | 3970106300 | 23550 | 23550 | 23550 | 23550 | 144 |
| 396 | 20240219 | 123200 | 3966715100 | 23450 | 23550 | 23550 | 23450 | 151 |
| 397 | 20240219 | 123100 | 3963163600 | 23550 | 23550 | 23550 | 23500 | 940 |
| 398 | 20240219 | 123000 | 3941055500 | 23550 | 23550 | 23600 | 23550 | 285 |
| 399 | 20240219 | 122900 | 3934342700 | 23550 | 23550 | 23550 | 23500 | 572 |
| 400 | 20240219 | 122800 | 3920872850 | 23550 | 23550 | 23550 | 23550 | 1 |
| 401 | 20240219 | 122700 | 3920849300 | 23550 | 23500 | 23550 | 23500 | 14 |
| 402 | 20240219 | 122600 | 3920520200 | 23550 | 23550 | 23550 | 23550 | 255 |
| 403 | 20240219 | 122500 | 3914514950 | 23550 | 23500 | 23550 | 23500 | 1106 |
| 404 | 20240219 | 122400 | 3888523850 | 23500 | 23500 | 23500 | 23450 | 69 |
| 405 | 20240219 | 122300 | 3886903050 | 23500 | 23450 | 23500 | 23450 | 8 |
| 406 | 20240219 | 122200 | 3886715300 | 23450 | 23450 | 23500 | 23450 | 18 |
| 407 | 20240219 | 122100 | 3886292900 | 23450 | 23500 | 23500 | 23450 | 114 |
| 408 | 20240219 | 122000 | 3883616800 | 23500 | 23450 | 23500 | 23450 | 12 |
| 409 | 20240219 | 121900 | 3883334850 | 23450 | 23450 | 23450 | 23450 | 12 |
| 410 | 20240219 | 121800 | 3883053450 | 23500 | 23450 | 23500 | 23450 | 182 |
| 411 | 20240219 | 121700 | 3878783250 | 23450 | 23500 | 23500 | 23450 | 628 |
| 412 | 20240219 | 121600 | 3864050600 | 23450 | 23500 | 23500 | 23450 | 14 |
| 413 | 20240219 | 121500 | 3863722250 | 23500 | 23450 | 23500 | 23450 | 80 |
| 414 | 20240219 | 121400 | 3861843600 | 23450 | 23450 | 23450 | 23450 | 66 |
| 415 | 20240219 | 121300 | 3860295900 | 23450 | 23450 | 23450 | 23400 | 147 |
| 416 | 20240219 | 121200 | 3856849350 | 23450 | 23450 | 23450 | 23450 | 66 |
| 417 | 20240219 | 121100 | 3855301650 | 23450 | 23450 | 23450 | 23400 | 17 |
| 418 | 20240219 | 121000 | 3854903600 | 23500 | 23450 | 23500 | 23450 | 497 |
| 419 | 20240219 | 120900 | 3843227300 | 23450 | 23450 | 23450 | 23450 | 1 |
| 420 | 20240219 | 120800 | 3843203850 | 23450 | 23400 | 23450 | 23400 | 14 |
| 421 | 20240219 | 120700 | 3842876150 | 23450 | 23450 | 23500 | 23450 | 197 |
| 422 | 20240219 | 120600 | 3838256450 | 23400 | 23400 | 23450 | 23400 | 99 |
| 423 | 20240219 | 120500 | 3835936800 | 23400 | 23450 | 23450 | 23400 | 41 |
| 424 | 20240219 | 120400 | 3834976050 | 23450 | 23450 | 23450 | 23450 | 59 |
| 425 | 20240219 | 120300 | 3833592500 | 23400 | 23450 | 23450 | 23400 | 35 |
| 426 | 20240219 | 120200 | 3832773400 | 23400 | 23450 | 23450 | 23400 | 453 |
| 427 | 20240219 | 120100 | 3822173150 | 23400 | 23400 | 23450 | 23400 | 65 |
| 428 | 20240219 | 120000 | 3820649500 | 23450 | 23450 | 23450 | 23400 | 231 |
| 429 | 20240219 | 115900 | 3815242550 | 23450 | 23450 | 23450 | 23450 | 56 |
| 430 | 20240219 | 115800 | 3813929350 | 23450 | 23450 | 23450 | 23400 | 12 |
| 431 | 20240219 | 115700 | 3813648100 | 23400 | 23400 | 23450 | 23400 | 18 |
| 432 | 20240219 | 115600 | 3813226850 | 23450 | 23400 | 23450 | 23400 | 60 |
| 433 | 20240219 | 115500 | 3811820100 | 23450 | 23400 | 23450 | 23400 | 92 |
| 434 | 20240219 | 115400 | 3809667250 | 23450 | 23450 | 23450 | 23450 | 4 |
| 435 | 20240219 | 115300 | 3809573450 | 23400 | 23400 | 23400 | 23400 | 161 |
| 436 | 20240219 | 115200 | 3805806050 | 23400 | 23400 | 23450 | 23400 | 617 |
| 437 | 20240219 | 115100 | 3791368200 | 23400 | 23350 | 23400 | 23350 | 40 |
| 438 | 20240219 | 115000 | 3790433100 | 23400 | 23400 | 23450 | 23400 | 158 |
| 439 | 20240219 | 114900 | 3786731400 | 23350 | 23400 | 23400 | 23350 | 62 |
| 440 | 20240219 | 114800 | 3785281200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 441 | 20240219 | 114700 | 3785281200 | 23450 | 23400 | 23450 | 23350 | 154 |
| 442 | 20240219 | 114600 | 3781682550 | 23400 | 23400 | 23450 | 23400 | 23 |
| 443 | 20240219 | 114500 | 3781144200 | 23450 | 23400 | 23450 | 23400 | 54 |
| 444 | 20240219 | 114400 | 3779880550 | 23400 | 23350 | 23400 | 23350 | 64 |
| 445 | 20240219 | 114300 | 3778386050 | 23400 | 23400 | 23400 | 23400 | 1 |
| 446 | 20240219 | 114200 | 3778362650 | 23400 | 23400 | 23400 | 23400 | 59 |
| 447 | 20240219 | 114100 | 3776982050 | 23400 | 23450 | 23450 | 23400 | 5 |
| 448 | 20240219 | 114000 | 3776864900 | 23450 | 23450 | 23450 | 23450 | 1 |
| 449 | 20240219 | 113900 | 3776841450 | 23400 | 23400 | 23400 | 23400 | 58 |
| 450 | 20240219 | 113800 | 3775484250 | 23350 | 23450 | 23450 | 23350 | 206 |
| 451 | 20240219 | 113700 | 3770665600 | 23400 | 23450 | 23450 | 23400 | 13 |
| 452 | 20240219 | 113600 | 3770361350 | 23400 | 23400 | 23450 | 23350 | 599 |
| 453 | 20240219 | 113500 | 3756343000 | 23350 | 23350 | 23400 | 23350 | 228 |
| 454 | 20240219 | 113400 | 3751019150 | 23350 | 23350 | 23350 | 23300 | 57 |
| 455 | 20240219 | 113300 | 3749689700 | 23300 | 23300 | 23350 | 23300 | 76 |
| 456 | 20240219 | 113200 | 3747916250 | 23350 | 23300 | 23350 | 23300 | 430 |
| 457 | 20240219 | 113100 | 3737897050 | 23300 | 23350 | 23350 | 23300 | 164 |
| 458 | 20240219 | 113000 | 3734073150 | 23300 | 23350 | 23350 | 23300 | 87 |
| 459 | 20240219 | 112900 | 3732045900 | 23350 | 23350 | 23350 | 23350 | 2 |
| 460 | 20240219 | 112800 | 3731999200 | 23400 | 23350 | 23400 | 23350 | 2006 |
| 461 | 20240219 | 112700 | 3685159000 | 23400 | 23400 | 23400 | 23400 | 3 |
| 462 | 20240219 | 112600 | 3685088800 | 23400 | 23400 | 23400 | 23350 | 66 |
| 463 | 20240219 | 112500 | 3683546900 | 23400 | 23350 | 23400 | 23350 | 77 |
| 464 | 20240219 | 112400 | 3681746200 | 23350 | 23400 | 23400 | 23350 | 216 |
| 465 | 20240219 | 112300 | 3676702300 | 23400 | 23400 | 23400 | 23400 | 1 |
| 466 | 20240219 | 112200 | 3676678900 | 23350 | 23400 | 23400 | 23350 | 91 |
| 467 | 20240219 | 112100 | 3674551300 | 23400 | 23400 | 23400 | 23400 | 4 |
| 468 | 20240219 | 112000 | 3674457700 | 23400 | 23450 | 23450 | 23400 | 515 |
| 469 | 20240219 | 111900 | 3662404400 | 23450 | 23450 | 23450 | 23450 | 8 |
| 470 | 20240219 | 111800 | 3662216800 | 23450 | 23450 | 23450 | 23450 | 1 |
| 471 | 20240219 | 111700 | 3662193350 | 23400 | 23450 | 23500 | 23400 | 145 |
| 472 | 20240219 | 111600 | 3658795150 | 23400 | 23450 | 23500 | 23400 | 20 |
| 473 | 20240219 | 111500 | 3658326150 | 23450 | 23450 | 23450 | 23450 | 8 |
| 474 | 20240219 | 111400 | 3658138550 | 23450 | 23500 | 23500 | 23450 | 55 |
| 475 | 20240219 | 111300 | 3656846150 | 23450 | 23450 | 23450 | 23450 | 10 |
| 476 | 20240219 | 111200 | 3656611650 | 23400 | 23400 | 23450 | 23400 | 15 |
| 477 | 20240219 | 111100 | 3656260600 | 23450 | 23450 | 23450 | 23450 | 57 |
| 478 | 20240219 | 111000 | 3654923950 | 23450 | 23450 | 23450 | 23450 | 1 |
| 479 | 20240219 | 110900 | 3654900500 | 23450 | 23400 | 23450 | 23400 | 35 |
| 480 | 20240219 | 110800 | 3654080900 | 23450 | 23450 | 23450 | 23450 | 324 |
| 481 | 20240219 | 110700 | 3646483100 | 23450 | 23450 | 23500 | 23450 | 20 |
| 482 | 20240219 | 110600 | 3646014050 | 23450 | 23500 | 23500 | 23450 | 97 |
| 483 | 20240219 | 110500 | 3643736750 | 23450 | 23500 | 23500 | 23450 | 58 |
| 484 | 20240219 | 110400 | 3642374000 | 23500 | 23500 | 23550 | 23500 | 311 |
| 485 | 20240219 | 110300 | 3635065450 | 23500 | 23550 | 23550 | 23500 | 683 |
| 486 | 20240219 | 110200 | 3619003350 | 23550 | 23500 | 23550 | 23500 | 3 |
| 487 | 20240219 | 110100 | 3618932800 | 23500 | 23500 | 23550 | 23500 | 181 |
| 488 | 20240219 | 110000 | 3614679150 | 23500 | 23550 | 23550 | 23500 | 59 |
| 489 | 20240219 | 105900 | 3613289850 | 23500 | 23550 | 23600 | 23500 | 262 |
| 490 | 20240219 | 105800 | 3607124100 | 23500 | 23550 | 23600 | 23500 | 30 |
| 491 | 20240219 | 105700 | 3606417750 | 23600 | 23550 | 23600 | 23500 | 309 |
| 492 | 20240219 | 105600 | 3599140600 | 23600 | 23550 | 23600 | 23550 | 132 |
| 493 | 20240219 | 105500 | 3596028600 | 23550 | 23550 | 23550 | 23450 | 1755 |
| 494 | 20240219 | 105400 | 3554773600 | 23550 | 23500 | 23550 | 23500 | 429 |
| 495 | 20240219 | 105300 | 3544689350 | 23500 | 23500 | 23500 | 23450 | 83 |
| 496 | 20240219 | 105200 | 3542739450 | 23500 | 23500 | 23500 | 23500 | 137 |
| 497 | 20240219 | 105100 | 3539519950 | 23450 | 23500 | 23500 | 23450 | 51 |
| 498 | 20240219 | 105000 | 3538323950 | 23450 | 23500 | 23500 | 23450 | 279 |
| 499 | 20240219 | 104900 | 3531773000 | 23500 | 23500 | 23500 | 23500 | 56 |
| 500 | 20240219 | 104800 | 3530457000 | 23500 | 23450 | 23500 | 23450 | 84 |
| 501 | 20240219 | 104700 | 3528483800 | 23450 | 23450 | 23500 | 23450 | 71 |
| 502 | 20240219 | 104600 | 3526818800 | 23400 | 23450 | 23500 | 23400 | 257 |
| 503 | 20240219 | 104500 | 3520792900 | 23500 | 23450 | 23500 | 23450 | 728 |
| 504 | 20240219 | 104400 | 3503717950 | 23450 | 23450 | 23450 | 23450 | 16 |
| 505 | 20240219 | 104300 | 3503342750 | 23400 | 23400 | 23450 | 23400 | 627 |
| 506 | 20240219 | 104200 | 3488670850 | 23400 | 23350 | 23400 | 23300 | 370 |
| 507 | 20240219 | 104100 | 3480031350 | 23350 | 23350 | 23350 | 23300 | 294 |
| 508 | 20240219 | 104000 | 3473167750 | 23300 | 23250 | 23300 | 23250 | 555 |
| 509 | 20240219 | 103900 | 3460239850 | 23200 | 23200 | 23250 | 23200 | 152 |
| 510 | 20240219 | 103800 | 3456713400 | 23250 | 23250 | 23250 | 23150 | 1195 |
| 511 | 20240219 | 103700 | 3429001100 | 23250 | 23200 | 23250 | 23150 | 905 |
| 512 | 20240219 | 103600 | 3408017900 | 23200 | 23200 | 23200 | 23100 | 3494 |
| 513 | 20240219 | 103500 | 3327210450 | 23200 | 23200 | 23200 | 23150 | 2028 |
| 514 | 20240219 | 103400 | 3280216300 | 23250 | 23250 | 23300 | 23250 | 242 |
| 515 | 20240219 | 103300 | 3274589500 | 23250 | 23350 | 23400 | 23200 | 1999 |
| 516 | 20240219 | 103200 | 3228109350 | 23350 | 23400 | 23400 | 23300 | 1355 |
| 517 | 20240219 | 103100 | 3196513550 | 23400 | 23500 | 23500 | 23200 | 4334 |
| 518 | 20240219 | 103000 | 3095485700 | 23400 | 23450 | 23500 | 23400 | 172 |
| 519 | 20240219 | 102900 | 3091449200 | 23400 | 23450 | 23450 | 23400 | 101 |
| 520 | 20240219 | 102800 | 3089081750 | 23450 | 23400 | 23500 | 23400 | 1794 |
| 521 | 20240219 | 102700 | 3047098700 | 23400 | 23500 | 23550 | 23400 | 1757 |
| 522 | 20240219 | 102600 | 3005847550 | 23550 | 23600 | 23650 | 23550 | 1997 |
| 523 | 20240219 | 102500 | 2958783250 | 23600 | 23600 | 23650 | 23600 | 520 |
| 524 | 20240219 | 102400 | 2946502850 | 23600 | 23600 | 23650 | 23600 | 639 |
| 525 | 20240219 | 102300 | 2931422350 | 23650 | 23600 | 23650 | 23600 | 701 |
| 526 | 20240219 | 102200 | 2914872150 | 23700 | 23600 | 23700 | 23600 | 950 |
| 527 | 20240219 | 102100 | 2892423450 | 23600 | 23600 | 23650 | 23600 | 248 |
| 528 | 20240219 | 102000 | 2886570600 | 23600 | 23650 | 23650 | 23550 | 455 |
| 529 | 20240219 | 101900 | 2875831950 | 23650 | 23700 | 23700 | 23650 | 885 |
| 530 | 20240219 | 101800 | 2854893550 | 23700 | 23650 | 23750 | 23650 | 396 |
| 531 | 20240219 | 101700 | 2845510550 | 23650 | 23700 | 23700 | 23650 | 3542 |
| 532 | 20240219 | 101600 | 2761635150 | 23700 | 23700 | 23700 | 23700 | 440 |
| 533 | 20240219 | 101500 | 2751207150 | 23700 | 23700 | 23700 | 23650 | 627 |
| 534 | 20240219 | 101400 | 2736371800 | 23700 | 23700 | 23700 | 23700 | 104 |
| 535 | 20240219 | 101300 | 2733907000 | 23700 | 23700 | 23700 | 23650 | 179 |
| 536 | 20240219 | 101200 | 2729669200 | 23750 | 23650 | 23750 | 23650 | 162 |
| 537 | 20240219 | 101100 | 2725829750 | 23700 | 23650 | 23700 | 23650 | 408 |
| 538 | 20240219 | 101000 | 2716160200 | 23650 | 23600 | 23700 | 23600 | 2780 |
| 539 | 20240219 | 100900 | 2650544900 | 23600 | 23650 | 23750 | 23600 | 3990 |
| 540 | 20240219 | 100800 | 2556162300 | 23700 | 23900 | 23900 | 23700 | 3596 |
| 541 | 20240219 | 100700 | 2470602450 | 23900 | 23900 | 23900 | 23900 | 58 |
| 542 | 20240219 | 100600 | 2469216250 | 23900 | 23900 | 23900 | 23900 | 1448 |
| 543 | 20240219 | 100500 | 2434609050 | 23900 | 23900 | 23950 | 23850 | 1405 |
| 544 | 20240219 | 100400 | 2401029750 | 23900 | 23900 | 23900 | 23850 | 1005 |
| 545 | 20240219 | 100300 | 2377014150 | 23900 | 23850 | 23900 | 23850 | 76 |
| 546 | 20240219 | 100200 | 2375201400 | 23850 | 23800 | 23850 | 23800 | 4 |
| 547 | 20240219 | 100100 | 2375106100 | 23850 | 23850 | 23900 | 23800 | 2154 |
| 548 | 20240219 | 100000 | 2323785200 | 23850 | 23750 | 23900 | 23750 | 1347 |
| 549 | 20240219 | 095900 | 2291647000 | 23800 | 23750 | 23900 | 23700 | 1872 |
| 550 | 20240219 | 095800 | 2247006300 | 23700 | 23700 | 23750 | 23700 | 61 |
| 551 | 20240219 | 095700 | 2245560100 | 23800 | 23700 | 23800 | 23700 | 2480 |
| 552 | 20240219 | 095600 | 2186732650 | 23700 | 23700 | 23700 | 23650 | 832 |
| 553 | 20240219 | 095500 | 2167025250 | 23700 | 23650 | 23700 | 23650 | 1424 |
| 554 | 20240219 | 095400 | 2133281750 | 23700 | 23700 | 23700 | 23700 | 71 |
| 555 | 20240219 | 095300 | 2131599050 | 23700 | 23650 | 23700 | 23550 | 934 |
| 556 | 20240219 | 095200 | 2109498800 | 23650 | 23600 | 23650 | 23600 | 623 |
| 557 | 20240219 | 095100 | 2094779750 | 23600 | 23600 | 23600 | 23600 | 1151 |
| 558 | 20240219 | 095000 | 2067616150 | 23650 | 23650 | 23650 | 23650 | 180 |
| 559 | 20240219 | 094900 | 2063359150 | 23650 | 23650 | 23700 | 23650 | 1149 |
| 560 | 20240219 | 094800 | 2036150950 | 23650 | 23700 | 23700 | 23650 | 2533 |
| 561 | 20240219 | 094700 | 1976183100 | 23750 | 23700 | 23750 | 23700 | 1221 |
| 562 | 20240219 | 094600 | 1947243850 | 23750 | 23700 | 23750 | 23700 | 467 |
| 563 | 20240219 | 094500 | 1936170350 | 23700 | 23700 | 23700 | 23700 | 657 |
| 564 | 20240219 | 094400 | 1920599450 | 23700 | 23700 | 23700 | 23700 | 54 |
| 565 | 20240219 | 094300 | 1919319650 | 23700 | 23700 | 23700 | 23700 | 1223 |
| 566 | 20240219 | 094200 | 1890334550 | 23700 | 23700 | 23700 | 23700 | 212 |
| 567 | 20240219 | 094100 | 1885310150 | 23700 | 23700 | 23750 | 23700 | 471 |
| 568 | 20240219 | 094000 | 1874129150 | 23700 | 23700 | 23750 | 23700 | 66 |
| 569 | 20240219 | 093900 | 1872564850 | 23700 | 23750 | 23750 | 23700 | 80 |
| 570 | 20240219 | 093800 | 1870668550 | 23750 | 23750 | 23800 | 23700 | 1422 |
| 571 | 20240219 | 093700 | 1836896500 | 23800 | 23750 | 23800 | 23750 | 1181 |
| 572 | 20240219 | 093600 | 1808791550 | 23800 | 23650 | 23800 | 23650 | 1677 |
| 573 | 20240219 | 093500 | 1769081200 | 23600 | 23700 | 23700 | 23600 | 1769 |
| 574 | 20240219 | 093400 | 1727262800 | 23700 | 23700 | 23750 | 23700 | 870 |
| 575 | 20240219 | 093300 | 1706643300 | 23700 | 23800 | 23800 | 23700 | 708 |
| 576 | 20240219 | 093200 | 1689818050 | 23800 | 23800 | 23800 | 23750 | 1720 |
| 577 | 20240219 | 093100 | 1648923950 | 23750 | 23800 | 23800 | 23750 | 267 |
| 578 | 20240219 | 093000 | 1642581650 | 23800 | 23750 | 23850 | 23750 | 86 |
| 579 | 20240219 | 092900 | 1640535550 | 23850 | 23850 | 23850 | 23750 | 43 |
| 580 | 20240219 | 092800 | 1639510400 | 23850 | 23800 | 23850 | 23800 | 165 |
| 581 | 20240219 | 092700 | 1635580900 | 23800 | 23800 | 23850 | 23800 | 586 |
| 582 | 20240219 | 092600 | 1621632600 | 23850 | 23800 | 23850 | 23800 | 24 |
| 583 | 20240219 | 092500 | 1621060400 | 23850 | 23800 | 23850 | 23800 | 349 |
| 584 | 20240219 | 092400 | 1612747750 | 23800 | 23800 | 23850 | 23800 | 277 |
| 585 | 20240219 | 092300 | 1606155100 | 23800 | 23850 | 23900 | 23800 | 116 |
| 586 | 20240219 | 092200 | 1603393650 | 23900 | 23700 | 23900 | 23650 | 3747 |
| 587 | 20240219 | 092100 | 1514267050 | 23700 | 23850 | 23900 | 23700 | 2551 |
| 588 | 20240219 | 092000 | 1453499350 | 23850 | 23950 | 23950 | 23850 | 624 |
| 589 | 20240219 | 091900 | 1438586850 | 23950 | 23900 | 23950 | 23900 | 472 |
| 590 | 20240219 | 091800 | 1427289300 | 23950 | 23850 | 23950 | 23800 | 1530 |
| 591 | 20240219 | 091700 | 1390739800 | 23800 | 23800 | 23850 | 23800 | 571 |
| 592 | 20240219 | 091600 | 1377145650 | 23850 | 23750 | 23850 | 23750 | 1660 |
| 593 | 20240219 | 091500 | 1337655250 | 23750 | 23750 | 23750 | 23700 | 402 |
| 594 | 20240219 | 091400 | 1328120300 | 23750 | 23900 | 23900 | 23700 | 5888 |
| 595 | 20240219 | 091300 | 1188323450 | 23900 | 24000 | 24050 | 23850 | 5317 |
| 596 | 20240219 | 091200 | 1060811300 | 23950 | 23950 | 24050 | 23900 | 4672 |
| 597 | 20240219 | 091100 | 948664250 | 23950 | 23850 | 23950 | 23800 | 4171 |
| 598 | 20240219 | 091000 | 848999700 | 23800 | 23750 | 23900 | 23750 | 3258 |
| 599 | 20240219 | 090900 | 771396450 | 23750 | 23700 | 23850 | 23650 | 4182 |
| 600 | 20240219 | 090800 | 672100750 | 23650 | 23700 | 23700 | 23550 | 3254 |
| 601 | 20240219 | 090700 | 595222200 | 23650 | 23600 | 23700 | 23600 | 3833 |
| 602 | 20240219 | 090600 | 504573400 | 23600 | 23600 | 23650 | 23550 | 4299 |
| 603 | 20240219 | 090500 | 403187800 | 23600 | 23550 | 23600 | 23450 | 4008 |
| 604 | 20240219 | 090400 | 308756650 | 23550 | 23500 | 23550 | 23450 | 4960 |
| 605 | 20240219 | 090300 | 192240950 | 23500 | 23400 | 23500 | 23350 | 1015 |
| 606 | 20240219 | 090200 | 168470450 | 23350 | 23400 | 23450 | 23300 | 3546 |
| 607 | 20240219 | 090100 | 85531350 | 23400 | 23250 | 23400 | 23200 | 1439 |
| 608 | 20240219 | 090000 | 51929500 | 23200 | 23150 | 23250 | 23100 | 2186 |