34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 6039 |
| 3 | 20240219 | 192800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20240219 | 192700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20240219 | 192600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20240219 | 192500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20240219 | 192400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20240219 | 192300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20240219 | 192200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20240219 | 192100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20240219 | 192000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20240219 | 191900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20240219 | 191800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20240219 | 191700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20240219 | 191600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20240219 | 191500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20240219 | 191400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20240219 | 191300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20240219 | 191200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20240219 | 191100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20240219 | 191000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20240219 | 190900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20240219 | 190800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20240219 | 190700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20240219 | 190600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20240219 | 190500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20240219 | 190400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20240219 | 190300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20240219 | 190200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20240219 | 190100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20240219 | 190000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20240219 | 185900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 6039 |
| 33 | 20240219 | 185800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20240219 | 185700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20240219 | 185600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20240219 | 185500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20240219 | 185400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20240219 | 185300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20240219 | 185200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20240219 | 185100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20240219 | 185000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20240219 | 184900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20240219 | 184800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20240219 | 184700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20240219 | 184600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20240219 | 184500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20240219 | 184400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20240219 | 184300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20240219 | 184200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20240219 | 184100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20240219 | 184000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20240219 | 183900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20240219 | 183800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20240219 | 183700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20240219 | 183600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20240219 | 183500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20240219 | 183400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20240219 | 183300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20240219 | 183200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20240219 | 183100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20240219 | 183000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20240219 | 182900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 6039 |
| 63 | 20240219 | 182800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20240219 | 182700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20240219 | 182600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20240219 | 182500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20240219 | 182400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20240219 | 182300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20240219 | 182200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20240219 | 182100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20240219 | 182000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20240219 | 181900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20240219 | 181800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20240219 | 181700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20240219 | 181600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20240219 | 181500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20240219 | 181400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20240219 | 181300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20240219 | 181200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20240219 | 181100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20240219 | 181000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20240219 | 180900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20240219 | 180800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20240219 | 180700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20240219 | 180600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20240219 | 180500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20240219 | 180400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20240219 | 180300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20240219 | 180200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20240219 | 180100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20240219 | 180000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20240219 | 175900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 6039 |
| 93 | 20240219 | 175800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20240219 | 175700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20240219 | 175600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20240219 | 175500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20240219 | 175400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20240219 | 175300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20240219 | 175200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20240219 | 175100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20240219 | 175000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20240219 | 174900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20240219 | 174800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20240219 | 174700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20240219 | 174600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20240219 | 174500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20240219 | 174400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20240219 | 174300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20240219 | 174200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20240219 | 174100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20240219 | 174000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20240219 | 173900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20240219 | 173800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20240219 | 173700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20240219 | 173600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20240219 | 173500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20240219 | 173400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20240219 | 173300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20240219 | 173200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20240219 | 173100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20240219 | 173000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20240219 | 172900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 6039 |
| 123 | 20240219 | 172800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20240219 | 172700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20240219 | 172600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20240219 | 172500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20240219 | 172400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20240219 | 172300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20240219 | 172200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20240219 | 172100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20240219 | 172000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20240219 | 171900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20240219 | 171800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20240219 | 171700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20240219 | 171600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20240219 | 171500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20240219 | 171400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20240219 | 171300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20240219 | 171200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20240219 | 171100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20240219 | 171000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20240219 | 170900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20240219 | 170800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20240219 | 170700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20240219 | 170600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20240219 | 170500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20240219 | 170400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20240219 | 170300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20240219 | 170200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20240219 | 170100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20240219 | 170000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20240219 | 165900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 6039 |
| 153 | 20240219 | 165800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20240219 | 165700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20240219 | 165600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20240219 | 165500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20240219 | 165400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20240219 | 165300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20240219 | 165200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20240219 | 165100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20240219 | 165000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20240219 | 164900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20240219 | 164800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20240219 | 164700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20240219 | 164600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20240219 | 164500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20240219 | 164400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20240219 | 164300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20240219 | 164200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20240219 | 164100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20240219 | 164000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20240219 | 163900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20240219 | 163800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20240219 | 163700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20240219 | 163600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20240219 | 163500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20240219 | 163400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20240219 | 163300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20240219 | 163200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20240219 | 163100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20240219 | 163000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20240219 | 162900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 6039 |
| 183 | 20240219 | 162800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20240219 | 162700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20240219 | 162600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20240219 | 162500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20240219 | 162400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20240219 | 162300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20240219 | 162200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20240219 | 162100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20240219 | 162000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20240219 | 161900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20240219 | 161800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20240219 | 161700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20240219 | 161600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20240219 | 161500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20240219 | 161400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 198 | 20240219 | 161300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 199 | 20240219 | 161200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 200 | 20240219 | 161100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 201 | 20240219 | 161000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 202 | 20240219 | 160900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 203 | 20240219 | 160800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 204 | 20240219 | 160700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 205 | 20240219 | 160600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 206 | 20240219 | 160500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 207 | 20240219 | 160400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 208 | 20240219 | 160300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 209 | 20240219 | 160200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 210 | 20240219 | 160100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 211 | 20240219 | 160000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 212 | 20240219 | 155900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 6039 |
| 213 | 20240219 | 155800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 214 | 20240219 | 155700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 215 | 20240219 | 155600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 216 | 20240219 | 155500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 217 | 20240219 | 155400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 218 | 20240219 | 155300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 219 | 20240219 | 155200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 220 | 20240219 | 155100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 221 | 20240219 | 155000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 222 | 20240219 | 154900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 223 | 20240219 | 154800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 224 | 20240219 | 154700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 225 | 20240219 | 154600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 226 | 20240219 | 154500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 227 | 20240219 | 154400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 228 | 20240219 | 154300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 229 | 20240219 | 154200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 230 | 20240219 | 154100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 231 | 20240219 | 154000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 232 | 20240219 | 153900 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 233 | 20240219 | 153800 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 234 | 20240219 | 153700 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 235 | 20240219 | 153600 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 236 | 20240219 | 153500 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 237 | 20240219 | 153400 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 238 | 20240219 | 153300 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 239 | 20240219 | 153200 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 240 | 20240219 | 153100 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 241 | 20240219 | 153000 | 23332553200 | 28800 | 28800 | 28800 | 28800 | 6039 |
| 242 | 20240219 | 152900 | 23158630000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 243 | 20240219 | 152800 | 23158630000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 244 | 20240219 | 152700 | 23158630000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 245 | 20240219 | 152600 | 23158630000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 246 | 20240219 | 152500 | 23158630000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 247 | 20240219 | 152400 | 23158630000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 248 | 20240219 | 152300 | 23158630000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 249 | 20240219 | 152200 | 23158630000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 250 | 20240219 | 152100 | 23158630000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 251 | 20240219 | 152000 | 23158630000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 252 | 20240219 | 151900 | 23158630000 | 28600 | 28600 | 28650 | 28550 | 2257 |
| 253 | 20240219 | 151800 | 23094145000 | 28650 | 28550 | 28650 | 28550 | 1628 |
| 254 | 20240219 | 151700 | 23047586700 | 28600 | 28650 | 28700 | 28550 | 2915 |
| 255 | 20240219 | 151600 | 22964158200 | 28650 | 28600 | 28700 | 28600 | 694 |
| 256 | 20240219 | 151500 | 22944306700 | 28600 | 28650 | 28700 | 28600 | 630 |
| 257 | 20240219 | 151400 | 22926258900 | 28650 | 28700 | 28750 | 28650 | 443 |
| 258 | 20240219 | 151300 | 22913558550 | 28650 | 28650 | 28700 | 28650 | 356 |
| 259 | 20240219 | 151200 | 22903359000 | 28650 | 28750 | 28800 | 28650 | 569 |
| 260 | 20240219 | 151100 | 22887041850 | 28750 | 28700 | 28750 | 28650 | 441 |
| 261 | 20240219 | 151000 | 22874381150 | 28700 | 28800 | 28800 | 28700 | 921 |
| 262 | 20240219 | 150900 | 22847911600 | 28800 | 28650 | 28800 | 28650 | 402 |
| 263 | 20240219 | 150800 | 22836366650 | 28700 | 28700 | 28700 | 28650 | 448 |
| 264 | 20240219 | 150700 | 22823518500 | 28650 | 28750 | 28750 | 28650 | 434 |
| 265 | 20240219 | 150600 | 22811071000 | 28750 | 28750 | 28750 | 28700 | 649 |
| 266 | 20240219 | 150500 | 22792432900 | 28750 | 28750 | 28800 | 28750 | 159 |
| 267 | 20240219 | 150400 | 22787860150 | 28750 | 28800 | 28800 | 28750 | 302 |
| 268 | 20240219 | 150300 | 22779173200 | 28750 | 28750 | 28800 | 28700 | 300 |
| 269 | 20240219 | 150200 | 22770542800 | 28750 | 28650 | 28750 | 28650 | 249 |
| 270 | 20240219 | 150100 | 22763386300 | 28650 | 28750 | 28750 | 28650 | 279 |
| 271 | 20240219 | 150000 | 22755380550 | 28650 | 28650 | 28750 | 28600 | 155 |
| 272 | 20240219 | 145900 | 22750941950 | 28600 | 28650 | 28700 | 28600 | 424 |
| 273 | 20240219 | 145800 | 22738792100 | 28700 | 28650 | 28700 | 28650 | 748 |
| 274 | 20240219 | 145700 | 22717360400 | 28650 | 28650 | 28700 | 28650 | 403 |
| 275 | 20240219 | 145600 | 22705804750 | 28700 | 28750 | 28750 | 28700 | 763 |
| 276 | 20240219 | 145500 | 22683906600 | 28750 | 28700 | 28750 | 28700 | 27 |
| 277 | 20240219 | 145400 | 22683131500 | 28700 | 28750 | 28750 | 28700 | 187 |
| 278 | 20240219 | 145300 | 22677759750 | 28700 | 28750 | 28750 | 28700 | 140 |
| 279 | 20240219 | 145200 | 22673741500 | 28700 | 28650 | 28750 | 28650 | 300 |
| 280 | 20240219 | 145100 | 22665134450 | 28800 | 28700 | 28800 | 28650 | 3144 |
| 281 | 20240219 | 145000 | 22575002250 | 28750 | 28700 | 28750 | 28700 | 200 |
| 282 | 20240219 | 144900 | 22569262100 | 28700 | 28700 | 28750 | 28700 | 575 |
| 283 | 20240219 | 144800 | 22552758800 | 28750 | 28800 | 28800 | 28700 | 188 |
| 284 | 20240219 | 144700 | 22547350100 | 28700 | 28750 | 28750 | 28700 | 290 |
| 285 | 20240219 | 144600 | 22539020050 | 28750 | 28700 | 28800 | 28650 | 285 |
| 286 | 20240219 | 144500 | 22530836450 | 28700 | 28700 | 28800 | 28650 | 312 |
| 287 | 20240219 | 144400 | 22521872400 | 28650 | 28750 | 28750 | 28650 | 151 |
| 288 | 20240219 | 144300 | 22517539000 | 28700 | 28700 | 28800 | 28700 | 404 |
| 289 | 20240219 | 144200 | 22505927600 | 28700 | 28750 | 28750 | 28650 | 871 |
| 290 | 20240219 | 144100 | 22480948050 | 28700 | 28700 | 28750 | 28700 | 184 |
| 291 | 20240219 | 144000 | 22475667050 | 28750 | 28750 | 28750 | 28700 | 47 |
| 292 | 20240219 | 143900 | 22474315950 | 28750 | 28700 | 28750 | 28700 | 281 |
| 293 | 20240219 | 143800 | 22466244800 | 28750 | 28800 | 28800 | 28700 | 100 |
| 294 | 20240219 | 143700 | 22463371550 | 28750 | 28750 | 28800 | 28750 | 205 |
| 295 | 20240219 | 143600 | 22457472550 | 28750 | 28800 | 28850 | 28700 | 378 |
| 296 | 20240219 | 143500 | 22446592450 | 28800 | 28750 | 28800 | 28700 | 384 |
| 297 | 20240219 | 143400 | 22435569850 | 28700 | 28700 | 28750 | 28650 | 327 |
| 298 | 20240219 | 143300 | 22426179600 | 28750 | 28700 | 28750 | 28700 | 494 |
| 299 | 20240219 | 143200 | 22411993050 | 28700 | 28800 | 28800 | 28700 | 183 |
| 300 | 20240219 | 143100 | 22406733050 | 28800 | 28850 | 28850 | 28700 | 260 |
| 301 | 20240219 | 143000 | 22399256350 | 28850 | 28650 | 28850 | 28650 | 1211 |
| 302 | 20240219 | 142900 | 22364448400 | 28600 | 28600 | 28650 | 28550 | 642 |
| 303 | 20240219 | 142800 | 22346087300 | 28600 | 28600 | 28650 | 28550 | 430 |
| 304 | 20240219 | 142700 | 22333797000 | 28650 | 28700 | 28700 | 28600 | 217 |
| 305 | 20240219 | 142600 | 22327587150 | 28600 | 28600 | 28700 | 28550 | 333 |
| 306 | 20240219 | 142500 | 22318062900 | 28600 | 28550 | 28600 | 28550 | 416 |
| 307 | 20240219 | 142400 | 22306178200 | 28550 | 28650 | 28650 | 28550 | 601 |
| 308 | 20240219 | 142300 | 22289010100 | 28600 | 28700 | 28700 | 28600 | 132 |
| 309 | 20240219 | 142200 | 22285230600 | 28600 | 28600 | 28700 | 28550 | 256 |
| 310 | 20240219 | 142100 | 22277905550 | 28600 | 28650 | 28650 | 28600 | 190 |
| 311 | 20240219 | 142000 | 22272465400 | 28600 | 28550 | 28650 | 28550 | 1454 |
| 312 | 20240219 | 141900 | 22230895600 | 28600 | 28600 | 28650 | 28600 | 958 |
| 313 | 20240219 | 141800 | 22203495900 | 28600 | 28600 | 28650 | 28600 | 119 |
| 314 | 20240219 | 141700 | 22200089500 | 28650 | 28600 | 28700 | 28600 | 226 |
| 315 | 20240219 | 141600 | 22193620300 | 28600 | 28650 | 28700 | 28600 | 626 |
| 316 | 20240219 | 141500 | 22175686850 | 28700 | 28650 | 28700 | 28650 | 114 |
| 317 | 20240219 | 141400 | 22172419650 | 28700 | 28600 | 28700 | 28600 | 892 |
| 318 | 20240219 | 141300 | 22146876900 | 28650 | 28600 | 28650 | 28550 | 128 |
| 319 | 20240219 | 141200 | 22143216150 | 28650 | 28550 | 28650 | 28550 | 300 |
| 320 | 20240219 | 141100 | 22134642050 | 28550 | 28500 | 28700 | 28450 | 1498 |
| 321 | 20240219 | 141000 | 22091857000 | 28500 | 28550 | 28550 | 28450 | 1191 |
| 322 | 20240219 | 140900 | 22057933900 | 28450 | 28550 | 28600 | 28450 | 586 |
| 323 | 20240219 | 140800 | 22041213650 | 28550 | 28500 | 28600 | 28400 | 1935 |
| 324 | 20240219 | 140700 | 21986102500 | 28450 | 28600 | 28600 | 28350 | 10420 |
| 325 | 20240219 | 140600 | 21689094950 | 28600 | 28650 | 28700 | 28600 | 1617 |
| 326 | 20240219 | 140500 | 21642823450 | 28650 | 28650 | 28750 | 28650 | 840 |
| 327 | 20240219 | 140400 | 21618754600 | 28650 | 28750 | 28750 | 28650 | 1747 |
| 328 | 20240219 | 140300 | 21568654350 | 28750 | 28700 | 28750 | 28700 | 413 |
| 329 | 20240219 | 140200 | 21556790700 | 28700 | 28750 | 28800 | 28700 | 1702 |
| 330 | 20240219 | 140100 | 21507861400 | 28800 | 28750 | 28800 | 28750 | 466 |
| 331 | 20240219 | 140000 | 21494458500 | 28800 | 28800 | 28850 | 28750 | 267 |
| 332 | 20240219 | 135900 | 21486771150 | 28800 | 28900 | 28900 | 28800 | 261 |
| 333 | 20240219 | 135800 | 21479252400 | 28850 | 28850 | 28900 | 28750 | 646 |
| 334 | 20240219 | 135700 | 21460659800 | 28800 | 28800 | 28850 | 28800 | 308 |
| 335 | 20240219 | 135600 | 21451789350 | 28800 | 28850 | 28900 | 28800 | 593 |
| 336 | 20240219 | 135500 | 21434694700 | 28850 | 28750 | 28850 | 28750 | 679 |
| 337 | 20240219 | 135400 | 21415166650 | 28750 | 28750 | 28800 | 28750 | 57 |
| 338 | 20240219 | 135300 | 21413527800 | 28800 | 28850 | 28850 | 28750 | 1784 |
| 339 | 20240219 | 135200 | 21362203350 | 28800 | 28800 | 28850 | 28800 | 608 |
| 340 | 20240219 | 135100 | 21344692900 | 28850 | 28900 | 28950 | 28850 | 899 |
| 341 | 20240219 | 135000 | 21318716050 | 28850 | 28800 | 28900 | 28800 | 162 |
| 342 | 20240219 | 134900 | 21314042650 | 28850 | 28800 | 28850 | 28800 | 214 |
| 343 | 20240219 | 134800 | 21307878900 | 28800 | 28800 | 28850 | 28750 | 570 |
| 344 | 20240219 | 134700 | 21291462800 | 28800 | 28750 | 28800 | 28700 | 880 |
| 345 | 20240219 | 134600 | 21266174750 | 28750 | 28750 | 28800 | 28700 | 977 |
| 346 | 20240219 | 134500 | 21238085800 | 28750 | 28800 | 28850 | 28700 | 937 |
| 347 | 20240219 | 134400 | 21211139300 | 28800 | 28800 | 28850 | 28800 | 708 |
| 348 | 20240219 | 134300 | 21190743200 | 28800 | 28750 | 28850 | 28700 | 872 |
| 349 | 20240219 | 134200 | 21165680800 | 28750 | 28750 | 28850 | 28750 | 473 |
| 350 | 20240219 | 134100 | 21152074950 | 28750 | 29100 | 29100 | 28750 | 2389 |
| 351 | 20240219 | 134000 | 21083089250 | 29000 | 29050 | 29050 | 28950 | 412 |
| 352 | 20240219 | 133900 | 21071157600 | 29050 | 28950 | 29100 | 28950 | 1289 |
| 353 | 20240219 | 133800 | 21033762850 | 29000 | 29050 | 29150 | 28950 | 3526 |
| 354 | 20240219 | 133700 | 20931374950 | 29050 | 29100 | 29150 | 29050 | 2600 |
| 355 | 20240219 | 133600 | 20855767750 | 29100 | 29100 | 29200 | 29050 | 1136 |
| 356 | 20240219 | 133500 | 20822724250 | 29200 | 29050 | 29200 | 29000 | 2496 |
| 357 | 20240219 | 133400 | 20750033500 | 29050 | 29050 | 29150 | 29000 | 1643 |
| 358 | 20240219 | 133300 | 20702295000 | 29050 | 28950 | 29050 | 28900 | 1719 |
| 359 | 20240219 | 133200 | 20652462750 | 28950 | 28800 | 28950 | 28800 | 1016 |
| 360 | 20240219 | 133100 | 20623119400 | 28850 | 28700 | 28900 | 28700 | 1743 |
| 361 | 20240219 | 133000 | 20572969450 | 28750 | 28700 | 28750 | 28650 | 1270 |
| 362 | 20240219 | 132900 | 20536509750 | 28700 | 28750 | 28800 | 28700 | 858 |
| 363 | 20240219 | 132800 | 20511852250 | 28750 | 28600 | 28800 | 28600 | 3767 |
| 364 | 20240219 | 132700 | 20404017250 | 28600 | 28750 | 28800 | 28550 | 6760 |
| 365 | 20240219 | 132600 | 20210377400 | 28700 | 28900 | 28950 | 28700 | 4031 |
| 366 | 20240219 | 132500 | 20094230000 | 28950 | 29000 | 29000 | 28900 | 866 |
| 367 | 20240219 | 132400 | 20069144600 | 29000 | 28900 | 29000 | 28900 | 397 |
| 368 | 20240219 | 132300 | 20057639300 | 28900 | 29150 | 29150 | 28850 | 3748 |
| 369 | 20240219 | 132200 | 19949010400 | 29150 | 29100 | 29150 | 29050 | 309 |
| 370 | 20240219 | 132100 | 19940016450 | 29100 | 29150 | 29150 | 29050 | 890 |
| 371 | 20240219 | 132000 | 19914121300 | 29200 | 29200 | 29200 | 29100 | 1281 |
| 372 | 20240219 | 131900 | 19876774400 | 29200 | 29000 | 29200 | 28950 | 2418 |
| 373 | 20240219 | 131800 | 19806436850 | 29050 | 28900 | 29050 | 28900 | 660 |
| 374 | 20240219 | 131700 | 19787326200 | 28900 | 28950 | 29000 | 28900 | 1364 |
| 375 | 20240219 | 131600 | 19747874050 | 28950 | 28900 | 29000 | 28900 | 202 |
| 376 | 20240219 | 131500 | 19742030350 | 28900 | 29200 | 29200 | 28900 | 3310 |
| 377 | 20240219 | 131400 | 19646046250 | 29150 | 28700 | 29700 | 28650 | 10543 |
| 378 | 20240219 | 131300 | 19339126750 | 28700 | 28900 | 28900 | 28650 | 10149 |
| 379 | 20240219 | 131200 | 19047399200 | 28950 | 29000 | 29000 | 28850 | 2157 |
| 380 | 20240219 | 131100 | 18985054200 | 29050 | 28900 | 29050 | 28850 | 1716 |
| 381 | 20240219 | 131000 | 18935391050 | 29000 | 29150 | 29150 | 28800 | 11260 |
| 382 | 20240219 | 130900 | 18609180700 | 29150 | 29200 | 29250 | 29100 | 1715 |
| 383 | 20240219 | 130800 | 18559152850 | 29150 | 29200 | 29300 | 29100 | 3748 |
| 384 | 20240219 | 130700 | 18449754100 | 29150 | 29300 | 29300 | 29050 | 5135 |
| 385 | 20240219 | 130600 | 18300228050 | 29100 | 29500 | 29500 | 29000 | 17749 |
| 386 | 20240219 | 130500 | 17782021600 | 29450 | 29850 | 29850 | 29450 | 4844 |
| 387 | 20240219 | 130400 | 17638588800 | 29900 | 29700 | 29950 | 29700 | 3336 |
| 388 | 20240219 | 130300 | 17539184550 | 29700 | 30050 | 30050 | 29550 | 6892 |
| 389 | 20240219 | 130200 | 17334246550 | 30100 | 29950 | 30200 | 29950 | 5927 |
| 390 | 20240219 | 130100 | 17155990750 | 29850 | 30300 | 30300 | 29850 | 10464 |
| 391 | 20240219 | 130000 | 16841997300 | 30300 | 29600 | 30300 | 29400 | 20217 |
| 392 | 20240219 | 125900 | 16240509550 | 29650 | 29750 | 29900 | 29600 | 9452 |
| 393 | 20240219 | 125800 | 15959466450 | 29800 | 30100 | 30150 | 29550 | 23457 |
| 394 | 20240219 | 125700 | 15259686350 | 30100 | 30050 | 30250 | 29950 | 11229 |
| 395 | 20240219 | 125600 | 14921998150 | 30150 | 30750 | 30800 | 30000 | 18084 |
| 396 | 20240219 | 125500 | 14373871100 | 30750 | 30250 | 30850 | 30150 | 21016 |
| 397 | 20240219 | 125400 | 13731259100 | 30250 | 30500 | 30500 | 30150 | 20770 |
| 398 | 20240219 | 125300 | 13101625500 | 30550 | 30850 | 30850 | 30500 | 21325 |
| 399 | 20240219 | 125200 | 12447876800 | 30850 | 30650 | 31250 | 30400 | 74422 |
| 400 | 20240219 | 125100 | 10146191500 | 30650 | 30300 | 30650 | 30100 | 75045 |
| 401 | 20240219 | 125000 | 7866052950 | 30250 | 29950 | 30350 | 29900 | 49374 |
| 402 | 20240219 | 124900 | 6385501350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 403 | 20240219 | 124800 | 6385501350 | 29800 | 29250 | 29800 | 29200 | 33969 |
| 404 | 20240219 | 124700 | 5380207600 | 29250 | 28800 | 29600 | 28700 | 60136 |
| 405 | 20240219 | 124600 | 3627583950 | 28750 | 27850 | 28800 | 27850 | 43968 |
| 406 | 20240219 | 124500 | 2375525350 | 27800 | 27850 | 27850 | 27800 | 92 |
| 407 | 20240219 | 124400 | 2372967400 | 27850 | 27950 | 28000 | 27850 | 316 |
| 408 | 20240219 | 124300 | 2364138150 | 27900 | 27950 | 27950 | 27850 | 70 |
| 409 | 20240219 | 124200 | 2362184750 | 27950 | 27850 | 27950 | 27850 | 210 |
| 410 | 20240219 | 124100 | 2356330300 | 27900 | 27900 | 28000 | 27900 | 1102 |
| 411 | 20240219 | 124000 | 2325543700 | 27950 | 28050 | 28050 | 27900 | 298 |
| 412 | 20240219 | 123900 | 2317201100 | 28050 | 27900 | 28050 | 27900 | 118 |
| 413 | 20240219 | 123800 | 2313902900 | 28050 | 28100 | 28150 | 28000 | 2042 |
| 414 | 20240219 | 123700 | 2256584100 | 28150 | 28200 | 28200 | 28050 | 1705 |
| 415 | 20240219 | 123600 | 2208581550 | 28150 | 28100 | 28150 | 28050 | 3864 |
| 416 | 20240219 | 123500 | 2099901800 | 28100 | 28050 | 28150 | 28050 | 2147 |
| 417 | 20240219 | 123400 | 2039574000 | 28050 | 28000 | 28100 | 28000 | 1087 |
| 418 | 20240219 | 123300 | 2009084600 | 28050 | 27950 | 28050 | 27950 | 3404 |
| 419 | 20240219 | 123200 | 1913776900 | 27950 | 27900 | 27950 | 27850 | 1814 |
| 420 | 20240219 | 123100 | 1863126050 | 27850 | 27750 | 27900 | 27750 | 706 |
| 421 | 20240219 | 123000 | 1843474300 | 27750 | 27850 | 27850 | 27750 | 160 |
| 422 | 20240219 | 122900 | 1839029200 | 27800 | 27750 | 27850 | 27700 | 564 |
| 423 | 20240219 | 122800 | 1823358050 | 27750 | 27600 | 27750 | 27600 | 1266 |
| 424 | 20240219 | 122700 | 1788281750 | 27600 | 27500 | 27650 | 27500 | 619 |
| 425 | 20240219 | 122600 | 1771190250 | 27500 | 27450 | 27500 | 27450 | 176 |
| 426 | 20240219 | 122500 | 1766354450 | 27500 | 27450 | 27500 | 27450 | 61 |
| 427 | 20240219 | 122400 | 1764679750 | 27550 | 27500 | 27550 | 27450 | 110 |
| 428 | 20240219 | 122300 | 1761654800 | 27450 | 27450 | 27450 | 27450 | 42 |
| 429 | 20240219 | 122200 | 1760501900 | 27450 | 27500 | 27500 | 27450 | 177 |
| 430 | 20240219 | 122100 | 1755640450 | 27500 | 27500 | 27550 | 27500 | 157 |
| 431 | 20240219 | 122000 | 1751322450 | 27500 | 27500 | 27500 | 27500 | 57 |
| 432 | 20240219 | 121900 | 1749754950 | 27500 | 27500 | 27550 | 27500 | 255 |
| 433 | 20240219 | 121800 | 1742733900 | 27500 | 27500 | 27500 | 27450 | 55 |
| 434 | 20240219 | 121700 | 1741221500 | 27500 | 27450 | 27550 | 27450 | 184 |
| 435 | 20240219 | 121600 | 1736165950 | 27500 | 27450 | 27500 | 27450 | 31 |
| 436 | 20240219 | 121500 | 1735314500 | 27450 | 27450 | 27450 | 27450 | 57 |
| 437 | 20240219 | 121400 | 1733749850 | 27450 | 27450 | 27450 | 27450 | 196 |
| 438 | 20240219 | 121300 | 1728369650 | 27400 | 27400 | 27400 | 27400 | 17 |
| 439 | 20240219 | 121200 | 1727903850 | 27400 | 27400 | 27400 | 27400 | 43 |
| 440 | 20240219 | 121100 | 1726725650 | 27450 | 27450 | 27450 | 27400 | 194 |
| 441 | 20240219 | 121000 | 1721400900 | 27450 | 27400 | 27500 | 27400 | 101 |
| 442 | 20240219 | 120900 | 1718627900 | 27500 | 27450 | 27500 | 27400 | 19 |
| 443 | 20240219 | 120800 | 1718106150 | 27450 | 27450 | 27500 | 27450 | 176 |
| 444 | 20240219 | 120700 | 1713274850 | 27450 | 27450 | 27500 | 27450 | 59 |
| 445 | 20240219 | 120600 | 1711655150 | 27450 | 27450 | 27450 | 27400 | 103 |
| 446 | 20240219 | 120500 | 1708827850 | 27450 | 27400 | 27450 | 27400 | 144 |
| 447 | 20240219 | 120400 | 1704877450 | 27400 | 27400 | 27400 | 27400 | 60 |
| 448 | 20240219 | 120300 | 1703233450 | 27400 | 27400 | 27400 | 27400 | 101 |
| 449 | 20240219 | 120200 | 1700466050 | 27400 | 27450 | 27450 | 27400 | 18 |
| 450 | 20240219 | 120100 | 1699972600 | 27400 | 27450 | 27450 | 27400 | 54 |
| 451 | 20240219 | 120000 | 1698492900 | 27500 | 27450 | 27500 | 27450 | 171 |
| 452 | 20240219 | 115900 | 1693798750 | 27450 | 27400 | 27450 | 27400 | 93 |
| 453 | 20240219 | 115800 | 1691250250 | 27500 | 27400 | 27500 | 27400 | 409 |
| 454 | 20240219 | 115700 | 1680043350 | 27400 | 27400 | 27400 | 27400 | 60 |
| 455 | 20240219 | 115600 | 1678399350 | 27400 | 27400 | 27450 | 27400 | 191 |
| 456 | 20240219 | 115500 | 1673162500 | 27400 | 27400 | 27400 | 27400 | 45 |
| 457 | 20240219 | 115400 | 1671929500 | 27400 | 27450 | 27500 | 27350 | 46 |
| 458 | 20240219 | 115300 | 1670667600 | 27400 | 27400 | 27450 | 27350 | 212 |
| 459 | 20240219 | 115200 | 1664857900 | 27350 | 27350 | 27350 | 27350 | 58 |
| 460 | 20240219 | 115100 | 1663271600 | 27450 | 27400 | 27450 | 27350 | 576 |
| 461 | 20240219 | 115000 | 1647490650 | 27450 | 27450 | 27450 | 27450 | 42 |
| 462 | 20240219 | 114900 | 1646337750 | 27450 | 27450 | 27500 | 27450 | 109 |
| 463 | 20240219 | 114800 | 1643345200 | 27400 | 27450 | 27450 | 27400 | 78 |
| 464 | 20240219 | 114700 | 1641207950 | 27450 | 27450 | 27450 | 27450 | 18 |
| 465 | 20240219 | 114600 | 1640713850 | 27400 | 27400 | 27450 | 27400 | 201 |
| 466 | 20240219 | 114500 | 1635202950 | 27400 | 27400 | 27450 | 27400 | 242 |
| 467 | 20240219 | 114400 | 1628563100 | 27400 | 27400 | 27400 | 27400 | 20 |
| 468 | 20240219 | 114300 | 1628015100 | 27400 | 27450 | 27450 | 27400 | 126 |
| 469 | 20240219 | 114200 | 1624559100 | 27450 | 27450 | 27450 | 27450 | 126 |
| 470 | 20240219 | 114100 | 1621100400 | 27450 | 27450 | 27450 | 27450 | 109 |
| 471 | 20240219 | 114000 | 1618108350 | 27450 | 27500 | 27500 | 27450 | 66 |
| 472 | 20240219 | 113900 | 1616293750 | 27450 | 27450 | 27450 | 27450 | 95 |
| 473 | 20240219 | 113800 | 1613686000 | 27450 | 27500 | 27500 | 27450 | 116 |
| 474 | 20240219 | 113700 | 1610501550 | 27450 | 27450 | 27500 | 27450 | 50 |
| 475 | 20240219 | 113600 | 1609128800 | 27450 | 27450 | 27450 | 27450 | 44 |
| 476 | 20240219 | 113500 | 1607921000 | 27500 | 27450 | 27500 | 27450 | 122 |
| 477 | 20240219 | 113400 | 1604569600 | 27550 | 27500 | 27550 | 27500 | 141 |
| 478 | 20240219 | 113300 | 1600692050 | 27500 | 27450 | 27500 | 27450 | 87 |
| 479 | 20240219 | 113200 | 1598302900 | 27450 | 27450 | 27500 | 27450 | 163 |
| 480 | 20240219 | 113100 | 1593824050 | 27450 | 27450 | 27450 | 27450 | 62 |
| 481 | 20240219 | 113000 | 1592122150 | 27500 | 27400 | 27500 | 27400 | 405 |
| 482 | 20240219 | 112900 | 1581004700 | 27450 | 27450 | 27450 | 27400 | 9 |
| 483 | 20240219 | 112800 | 1580757850 | 27400 | 27450 | 27450 | 27400 | 187 |
| 484 | 20240219 | 112700 | 1575628050 | 27400 | 27450 | 27450 | 27400 | 114 |
| 485 | 20240219 | 112600 | 1572501850 | 27450 | 27400 | 27500 | 27400 | 138 |
| 486 | 20240219 | 112500 | 1568715050 | 27400 | 27400 | 27400 | 27400 | 66 |
| 487 | 20240219 | 112400 | 1566906650 | 27400 | 27450 | 27450 | 27400 | 179 |
| 488 | 20240219 | 112300 | 1561993400 | 27450 | 27450 | 27450 | 27450 | 106 |
| 489 | 20240219 | 112200 | 1559083700 | 27500 | 27450 | 27500 | 27450 | 68 |
| 490 | 20240219 | 112100 | 1557214100 | 27450 | 27500 | 27500 | 27450 | 198 |
| 491 | 20240219 | 112000 | 1551772100 | 27500 | 27500 | 27500 | 27500 | 52 |
| 492 | 20240219 | 111900 | 1550342100 | 27500 | 27450 | 27500 | 27450 | 69 |
| 493 | 20240219 | 111800 | 1548447450 | 27450 | 27450 | 27500 | 27450 | 259 |
| 494 | 20240219 | 111700 | 1541327900 | 27450 | 27450 | 27450 | 27450 | 51 |
| 495 | 20240219 | 111600 | 1539927950 | 27450 | 27450 | 27500 | 27450 | 140 |
| 496 | 20240219 | 111500 | 1536084900 | 27500 | 27500 | 27550 | 27500 | 581 |
| 497 | 20240219 | 111400 | 1520107200 | 27500 | 27550 | 27550 | 27500 | 1031 |
| 498 | 20240219 | 111300 | 1491722400 | 27550 | 27550 | 27550 | 27550 | 90 |
| 499 | 20240219 | 111200 | 1489242900 | 27600 | 27550 | 27600 | 27550 | 172 |
| 500 | 20240219 | 111100 | 1484500800 | 27500 | 27550 | 27550 | 27500 | 69 |
| 501 | 20240219 | 111000 | 1482600050 | 27550 | 27550 | 27700 | 27550 | 74 |
| 502 | 20240219 | 110900 | 1480560250 | 27550 | 27500 | 27550 | 27500 | 405 |
| 503 | 20240219 | 110800 | 1469407950 | 27500 | 27500 | 27550 | 27500 | 38 |
| 504 | 20240219 | 110700 | 1468362850 | 27500 | 27600 | 27600 | 27500 | 1523 |
| 505 | 20240219 | 110600 | 1426400200 | 27600 | 27600 | 27650 | 27600 | 152 |
| 506 | 20240219 | 110500 | 1422204700 | 27600 | 27600 | 27600 | 27600 | 252 |
| 507 | 20240219 | 110400 | 1415249500 | 27600 | 27600 | 27600 | 27600 | 100 |
| 508 | 20240219 | 110300 | 1412489500 | 27600 | 27600 | 27600 | 27600 | 85 |
| 509 | 20240219 | 110200 | 1410143500 | 27600 | 27650 | 27650 | 27600 | 1065 |
| 510 | 20240219 | 110100 | 1380696400 | 27650 | 27650 | 27700 | 27650 | 144 |
| 511 | 20240219 | 110000 | 1376713800 | 27650 | 27650 | 27650 | 27650 | 96 |
| 512 | 20240219 | 105900 | 1374059400 | 27650 | 27650 | 27700 | 27650 | 188 |
| 513 | 20240219 | 105800 | 1368860000 | 27650 | 27700 | 27700 | 27650 | 93 |
| 514 | 20240219 | 105700 | 1366288000 | 27700 | 27700 | 27700 | 27700 | 684 |
| 515 | 20240219 | 105600 | 1347341200 | 27700 | 27750 | 27750 | 27700 | 177 |
| 516 | 20240219 | 105500 | 1342432300 | 27750 | 27750 | 27800 | 27750 | 401 |
| 517 | 20240219 | 105400 | 1331288900 | 27750 | 27800 | 27800 | 27750 | 171 |
| 518 | 20240219 | 105300 | 1326541400 | 27850 | 27800 | 27850 | 27800 | 808 |
| 519 | 20240219 | 105200 | 1304046550 | 27700 | 27750 | 27750 | 27700 | 1080 |
| 520 | 20240219 | 105100 | 1274095500 | 27750 | 27650 | 27750 | 27600 | 1802 |
| 521 | 20240219 | 105000 | 1224242200 | 27700 | 27550 | 27700 | 27550 | 315 |
| 522 | 20240219 | 104900 | 1215537600 | 27550 | 27550 | 27700 | 27500 | 910 |
| 523 | 20240219 | 104800 | 1190428800 | 27550 | 27450 | 27550 | 27400 | 319 |
| 524 | 20240219 | 104700 | 1181667350 | 27450 | 27500 | 27500 | 27450 | 62 |
| 525 | 20240219 | 104600 | 1179964700 | 27500 | 27450 | 27500 | 27450 | 161 |
| 526 | 20240219 | 104500 | 1175541200 | 27400 | 27550 | 27550 | 27400 | 3689 |
| 527 | 20240219 | 104400 | 1074085450 | 27550 | 27600 | 27600 | 27550 | 206 |
| 528 | 20240219 | 104300 | 1068409900 | 27600 | 27550 | 27600 | 27550 | 545 |
| 529 | 20240219 | 104200 | 1053370000 | 27550 | 27600 | 27600 | 27550 | 784 |
| 530 | 20240219 | 104100 | 1031741350 | 27650 | 27600 | 27650 | 27600 | 130 |
| 531 | 20240219 | 104000 | 1028152600 | 27650 | 27650 | 27650 | 27600 | 121 |
| 532 | 20240219 | 103900 | 1024808350 | 27600 | 27700 | 27700 | 27600 | 870 |
| 533 | 20240219 | 103800 | 1000753450 | 27700 | 27700 | 27700 | 27700 | 250 |
| 534 | 20240219 | 103700 | 993828450 | 27700 | 27700 | 27700 | 27700 | 41 |
| 535 | 20240219 | 103600 | 992692750 | 27700 | 27700 | 27700 | 27700 | 52 |
| 536 | 20240219 | 103500 | 991252350 | 27700 | 27800 | 27900 | 27700 | 404 |
| 537 | 20240219 | 103400 | 980041750 | 27750 | 27750 | 27950 | 27750 | 171 |
| 538 | 20240219 | 103300 | 975289750 | 27750 | 27800 | 27800 | 27700 | 813 |
| 539 | 20240219 | 103200 | 952729450 | 27750 | 27750 | 27750 | 27750 | 92 |
| 540 | 20240219 | 103100 | 950176450 | 27800 | 27800 | 27800 | 27800 | 136 |
| 541 | 20240219 | 103000 | 946395650 | 27800 | 27800 | 27800 | 27800 | 40 |
| 542 | 20240219 | 102900 | 945283650 | 27800 | 27800 | 27800 | 27800 | 14 |
| 543 | 20240219 | 102800 | 944894450 | 27750 | 27850 | 27850 | 27750 | 2848 |
| 544 | 20240219 | 102700 | 865715450 | 27850 | 27900 | 27950 | 27850 | 209 |
| 545 | 20240219 | 102600 | 859882450 | 27900 | 27900 | 27950 | 27900 | 93 |
| 546 | 20240219 | 102500 | 857287700 | 27900 | 27950 | 27950 | 27900 | 151 |
| 547 | 20240219 | 102400 | 853073200 | 28000 | 28050 | 28050 | 28000 | 293 |
| 548 | 20240219 | 102300 | 844866050 | 28050 | 27950 | 28050 | 27900 | 1127 |
| 549 | 20240219 | 102200 | 813314650 | 27950 | 27950 | 27950 | 27950 | 8 |
| 550 | 20240219 | 102100 | 813091050 | 27950 | 27950 | 28000 | 27950 | 280 |
| 551 | 20240219 | 102000 | 805265000 | 27950 | 27900 | 28000 | 27900 | 33 |
| 552 | 20240219 | 101900 | 804342550 | 28000 | 27950 | 28000 | 27950 | 467 |
| 553 | 20240219 | 101800 | 791289300 | 27900 | 27850 | 27900 | 27850 | 270 |
| 554 | 20240219 | 101700 | 783757500 | 27900 | 27900 | 27900 | 27900 | 154 |
| 555 | 20240219 | 101600 | 779460900 | 27950 | 27950 | 27950 | 27950 | 70 |
| 556 | 20240219 | 101500 | 777504400 | 28000 | 28000 | 28000 | 27950 | 55 |
| 557 | 20240219 | 101400 | 775966400 | 28000 | 27950 | 28000 | 27950 | 150 |
| 558 | 20240219 | 101300 | 771773550 | 28000 | 27850 | 28000 | 27850 | 2623 |
| 559 | 20240219 | 101200 | 698498800 | 27750 | 27800 | 27800 | 27750 | 595 |
| 560 | 20240219 | 101100 | 681965200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 561 | 20240219 | 101000 | 681965200 | 27750 | 27750 | 27750 | 27750 | 24 |
| 562 | 20240219 | 100900 | 681299200 | 27750 | 27750 | 27750 | 27750 | 2 |
| 563 | 20240219 | 100800 | 681243700 | 27750 | 27750 | 27750 | 27750 | 170 |
| 564 | 20240219 | 100700 | 676526200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 565 | 20240219 | 100600 | 676526200 | 27800 | 27800 | 27800 | 27800 | 129 |
| 566 | 20240219 | 100500 | 672940000 | 27750 | 27800 | 27800 | 27750 | 101 |
| 567 | 20240219 | 100400 | 670133500 | 27900 | 27850 | 27900 | 27850 | 234 |
| 568 | 20240219 | 100300 | 663616550 | 27850 | 27900 | 27900 | 27850 | 50 |
| 569 | 20240219 | 100200 | 662224000 | 27850 | 27900 | 27900 | 27850 | 20 |
| 570 | 20240219 | 100100 | 661666750 | 27900 | 27900 | 27900 | 27900 | 242 |
| 571 | 20240219 | 100000 | 654914950 | 27900 | 27850 | 27950 | 27850 | 775 |
| 572 | 20240219 | 095900 | 633293200 | 27900 | 27950 | 27950 | 27900 | 267 |
| 573 | 20240219 | 095800 | 625843400 | 27900 | 27900 | 27950 | 27850 | 297 |
| 574 | 20240219 | 095700 | 617567150 | 27900 | 27900 | 27900 | 27850 | 1152 |
| 575 | 20240219 | 095600 | 585433800 | 27900 | 27800 | 27900 | 27800 | 930 |
| 576 | 20240219 | 095500 | 559533550 | 27850 | 27750 | 27850 | 27750 | 76 |
| 577 | 20240219 | 095400 | 557420750 | 27800 | 27750 | 27800 | 27750 | 389 |
| 578 | 20240219 | 095300 | 546619000 | 27750 | 27750 | 27800 | 27750 | 260 |
| 579 | 20240219 | 095200 | 539403450 | 27800 | 27650 | 27800 | 27650 | 773 |
| 580 | 20240219 | 095100 | 517958100 | 27650 | 27650 | 27650 | 27650 | 5 |
| 581 | 20240219 | 095000 | 517819850 | 27600 | 27550 | 27600 | 27550 | 73 |
| 582 | 20240219 | 094900 | 515806300 | 27550 | 27500 | 27550 | 27500 | 129 |
| 583 | 20240219 | 094800 | 512255350 | 27500 | 27450 | 27500 | 27450 | 35 |
| 584 | 20240219 | 094700 | 511294050 | 27450 | 27450 | 27450 | 27450 | 204 |
| 585 | 20240219 | 094600 | 505694250 | 27450 | 27450 | 27450 | 27450 | 80 |
| 586 | 20240219 | 094500 | 503498250 | 27450 | 27450 | 27450 | 27450 | 22 |
| 587 | 20240219 | 094400 | 502894350 | 27500 | 27500 | 27500 | 27500 | 3 |
| 588 | 20240219 | 094300 | 502811850 | 27500 | 27500 | 27500 | 27500 | 51 |
| 589 | 20240219 | 094200 | 501409350 | 27550 | 27550 | 27550 | 27550 | 20 |
| 590 | 20240219 | 094100 | 500858350 | 27500 | 27500 | 27500 | 27500 | 271 |
| 591 | 20240219 | 094000 | 493405850 | 27500 | 27500 | 27500 | 27500 | 28 |
| 592 | 20240219 | 093900 | 492635850 | 27550 | 27550 | 27550 | 27550 | 16 |
| 593 | 20240219 | 093800 | 492195050 | 27450 | 27400 | 27450 | 27400 | 253 |
| 594 | 20240219 | 093700 | 485254700 | 27400 | 27500 | 27500 | 27400 | 1010 |
| 595 | 20240219 | 093600 | 457532200 | 27600 | 27500 | 27600 | 27500 | 22 |
| 596 | 20240219 | 093500 | 456926200 | 27550 | 27550 | 27550 | 27550 | 623 |
| 597 | 20240219 | 093400 | 439762550 | 27600 | 27650 | 27650 | 27600 | 98 |
| 598 | 20240219 | 093300 | 437057500 | 27600 | 27600 | 27600 | 27600 | 293 |
| 599 | 20240219 | 093200 | 428970700 | 27600 | 27650 | 27650 | 27600 | 241 |
| 600 | 20240219 | 093100 | 422313100 | 27650 | 27650 | 27700 | 27650 | 85 |
| 601 | 20240219 | 093000 | 419962550 | 27600 | 27600 | 27600 | 27600 | 159 |
| 602 | 20240219 | 092900 | 415574150 | 27600 | 27600 | 27600 | 27600 | 3 |
| 603 | 20240219 | 092800 | 415491350 | 27600 | 27700 | 27700 | 27600 | 276 |
| 604 | 20240219 | 092700 | 407855450 | 27700 | 27600 | 27700 | 27600 | 505 |
| 605 | 20240219 | 092600 | 393868250 | 27600 | 27650 | 27650 | 27550 | 749 |
| 606 | 20240219 | 092500 | 373194550 | 27650 | 27700 | 27700 | 27650 | 186 |
| 607 | 20240219 | 092400 | 368051600 | 27650 | 27650 | 27650 | 27650 | 134 |
| 608 | 20240219 | 092300 | 364346500 | 27650 | 27650 | 27700 | 27650 | 168 |
| 609 | 20240219 | 092200 | 359694500 | 27650 | 27650 | 27650 | 27650 | 89 |
| 610 | 20240219 | 092100 | 357233650 | 27650 | 27750 | 27750 | 27650 | 570 |
| 611 | 20240219 | 092000 | 341426400 | 27800 | 27800 | 27800 | 27750 | 94 |
| 612 | 20240219 | 091900 | 338814600 | 27850 | 27800 | 27850 | 27800 | 577 |
| 613 | 20240219 | 091800 | 322747550 | 27850 | 27750 | 27850 | 27750 | 114 |
| 614 | 20240219 | 091700 | 319578400 | 27800 | 27700 | 27850 | 27700 | 460 |
| 615 | 20240219 | 091600 | 306804250 | 27750 | 27750 | 27850 | 27750 | 589 |
| 616 | 20240219 | 091500 | 290406600 | 27700 | 27650 | 27700 | 27650 | 40 |
| 617 | 20240219 | 091400 | 289299800 | 27700 | 27900 | 27900 | 27700 | 498 |
| 618 | 20240219 | 091300 | 275462450 | 27900 | 27700 | 28000 | 27700 | 2113 |
| 619 | 20240219 | 091200 | 216665750 | 27700 | 27650 | 27700 | 27600 | 388 |
| 620 | 20240219 | 091100 | 205937000 | 27650 | 27600 | 27650 | 27550 | 353 |
| 621 | 20240219 | 091000 | 196194200 | 27600 | 27500 | 27600 | 27500 | 1242 |
| 622 | 20240219 | 090900 | 161984200 | 27650 | 27650 | 27700 | 27500 | 258 |
| 623 | 20240219 | 090800 | 154845000 | 27650 | 27550 | 27650 | 27550 | 667 |
| 624 | 20240219 | 090700 | 136444250 | 27500 | 27450 | 27550 | 27450 | 921 |
| 625 | 20240219 | 090600 | 111110300 | 27500 | 27500 | 27550 | 27450 | 587 |
| 626 | 20240219 | 090500 | 94963150 | 27450 | 27350 | 27450 | 27350 | 960 |
| 627 | 20240219 | 090400 | 68637950 | 27300 | 27350 | 27350 | 27300 | 200 |
| 628 | 20240219 | 090300 | 63176400 | 27350 | 27450 | 27450 | 27350 | 52 |
| 629 | 20240219 | 090200 | 61750200 | 27450 | 27400 | 27450 | 27400 | 717 |
| 630 | 20240219 | 090100 | 42095450 | 27400 | 27200 | 27400 | 27200 | 820 |
| 631 | 20240219 | 090000 | 19687150 | 27200 | 27100 | 27250 | 27100 | 706 |