34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 9204 |
| 3 | 20240219 | 192600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240219 | 192500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240219 | 192400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240219 | 192300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240219 | 192200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240219 | 192100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240219 | 192000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240219 | 191900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240219 | 191800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240219 | 191700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240219 | 191600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240219 | 191500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240219 | 191400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240219 | 191300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240219 | 191200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240219 | 191100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240219 | 191000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240219 | 190900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240219 | 190800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240219 | 190700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240219 | 190600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240219 | 190500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240219 | 190400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240219 | 190300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240219 | 190200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240219 | 190100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240219 | 190000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240219 | 185900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240219 | 185800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240219 | 185700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 9204 |
| 33 | 20240219 | 185600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240219 | 185500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240219 | 185400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240219 | 185300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240219 | 185200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240219 | 185100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240219 | 185000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240219 | 184900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240219 | 184800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240219 | 184700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240219 | 184600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240219 | 184500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240219 | 184400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240219 | 184300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240219 | 184200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240219 | 184100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240219 | 184000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240219 | 183900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240219 | 183800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240219 | 183700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240219 | 183600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240219 | 183500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240219 | 183400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240219 | 183300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240219 | 183200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240219 | 183100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240219 | 183000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240219 | 182900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240219 | 182800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240219 | 182700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 9204 |
| 63 | 20240219 | 182600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240219 | 182500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240219 | 182400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240219 | 182300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240219 | 182200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240219 | 182100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240219 | 182000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240219 | 181900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240219 | 181800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240219 | 181700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240219 | 181600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240219 | 181500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240219 | 181400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240219 | 181300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240219 | 181200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240219 | 181100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240219 | 181000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240219 | 180900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240219 | 180800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240219 | 180700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240219 | 180600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240219 | 180500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240219 | 180400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240219 | 180300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240219 | 180200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240219 | 180100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240219 | 180000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240219 | 175900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240219 | 175800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240219 | 175700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 9204 |
| 93 | 20240219 | 175600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240219 | 175500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240219 | 175400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240219 | 175300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240219 | 175200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240219 | 175100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240219 | 175000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240219 | 174900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240219 | 174800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240219 | 174700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240219 | 174600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240219 | 174500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240219 | 174400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240219 | 174300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240219 | 174200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240219 | 174100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240219 | 174000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240219 | 173900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240219 | 173800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240219 | 173700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240219 | 173600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240219 | 173500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240219 | 173400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240219 | 173300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240219 | 173200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240219 | 173100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240219 | 173000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240219 | 172900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240219 | 172800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240219 | 172700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 9204 |
| 123 | 20240219 | 172600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240219 | 172500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240219 | 172400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240219 | 172300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240219 | 172200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240219 | 172100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240219 | 172000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240219 | 171900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240219 | 171800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240219 | 171700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240219 | 171600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240219 | 171500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240219 | 171400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240219 | 171300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240219 | 171200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240219 | 171100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240219 | 171000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240219 | 170900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240219 | 170800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240219 | 170700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240219 | 170600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240219 | 170500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240219 | 170400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240219 | 170300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240219 | 170200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240219 | 170100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240219 | 170000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240219 | 165900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240219 | 165800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240219 | 165700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 9204 |
| 153 | 20240219 | 165600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240219 | 165500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240219 | 165400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240219 | 165300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240219 | 165200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240219 | 165100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240219 | 165000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240219 | 164900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240219 | 164800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240219 | 164700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240219 | 164600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240219 | 164500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240219 | 164400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240219 | 164300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240219 | 164200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240219 | 164100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240219 | 164000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240219 | 163900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240219 | 163800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240219 | 163700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240219 | 163600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240219 | 163500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240219 | 163400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240219 | 163300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240219 | 163200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240219 | 163100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240219 | 163000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240219 | 162900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240219 | 162800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240219 | 162700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 9204 |
| 183 | 20240219 | 162600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240219 | 162500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240219 | 162400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240219 | 162300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240219 | 162200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240219 | 162100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240219 | 162000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240219 | 161900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240219 | 161800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240219 | 161700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240219 | 161600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240219 | 161500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240219 | 161400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240219 | 161300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240219 | 161200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240219 | 161100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240219 | 161000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240219 | 160900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240219 | 160800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240219 | 160700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240219 | 160600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240219 | 160500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240219 | 160400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240219 | 160300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240219 | 160200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240219 | 160100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240219 | 160000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240219 | 155900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240219 | 155800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240219 | 155700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 9204 |
| 213 | 20240219 | 155600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240219 | 155500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240219 | 155400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240219 | 155300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20240219 | 155200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240219 | 155100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240219 | 155000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240219 | 154900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240219 | 154800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240219 | 154700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240219 | 154600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240219 | 154500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240219 | 154400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240219 | 154300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240219 | 154200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20240219 | 154100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20240219 | 154000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20240219 | 153900 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20240219 | 153800 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20240219 | 153700 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20240219 | 153600 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20240219 | 153500 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20240219 | 153400 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20240219 | 153300 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20240219 | 153200 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20240219 | 153100 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20240219 | 153000 | 68810834250 | 33800 | 33800 | 33800 | 33800 | 9204 |
| 240 | 20240219 | 152900 | 68499739050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20240219 | 152800 | 68499739050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20240219 | 152700 | 68499739050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 243 | 20240219 | 152600 | 68499739050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20240219 | 152500 | 68499739050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20240219 | 152400 | 68499739050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20240219 | 152300 | 68499739050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20240219 | 152200 | 68499739050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 248 | 20240219 | 152100 | 68499739050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 249 | 20240219 | 152000 | 68499739050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 250 | 20240219 | 151900 | 68499739050 | 33700 | 33650 | 33750 | 33650 | 3336 |
| 251 | 20240219 | 151800 | 68387240450 | 33700 | 33650 | 33700 | 33600 | 525 |
| 252 | 20240219 | 151700 | 68369566150 | 33700 | 33650 | 33700 | 33550 | 2376 |
| 253 | 20240219 | 151600 | 68289635650 | 33650 | 33550 | 33650 | 33550 | 1435 |
| 254 | 20240219 | 151500 | 68241420650 | 33600 | 33600 | 33600 | 33550 | 1636 |
| 255 | 20240219 | 151400 | 68186513800 | 33550 | 33600 | 33600 | 33550 | 892 |
| 256 | 20240219 | 151300 | 68156583150 | 33550 | 33500 | 33600 | 33500 | 2781 |
| 257 | 20240219 | 151200 | 68063305250 | 33550 | 33600 | 33600 | 33500 | 4379 |
| 258 | 20240219 | 151100 | 67916408900 | 33600 | 33600 | 33600 | 33550 | 870 |
| 259 | 20240219 | 151000 | 67887177000 | 33600 | 33650 | 33650 | 33600 | 5798 |
| 260 | 20240219 | 150900 | 67692352750 | 33600 | 33650 | 33700 | 33600 | 1434 |
| 261 | 20240219 | 150800 | 67644102800 | 33700 | 33650 | 33700 | 33650 | 3940 |
| 262 | 20240219 | 150700 | 67511477800 | 33650 | 33650 | 33700 | 33650 | 694 |
| 263 | 20240219 | 150600 | 67488097600 | 33650 | 33700 | 33750 | 33650 | 2596 |
| 264 | 20240219 | 150500 | 67400668800 | 33700 | 33700 | 33700 | 33650 | 420 |
| 265 | 20240219 | 150400 | 67386527600 | 33650 | 33750 | 33750 | 33650 | 1961 |
| 266 | 20240219 | 150300 | 67320431550 | 33700 | 33750 | 33800 | 33700 | 1112 |
| 267 | 20240219 | 150200 | 67282915700 | 33800 | 33850 | 33850 | 33700 | 1478 |
| 268 | 20240219 | 150100 | 67233004650 | 33850 | 33800 | 33850 | 33750 | 1510 |
| 269 | 20240219 | 150000 | 67181959850 | 33800 | 33700 | 33800 | 33700 | 1737 |
| 270 | 20240219 | 145900 | 67123398250 | 33700 | 33700 | 33700 | 33650 | 983 |
| 271 | 20240219 | 145800 | 67090312350 | 33650 | 33700 | 33700 | 33650 | 460 |
| 272 | 20240219 | 145700 | 67074829300 | 33700 | 33650 | 33700 | 33600 | 1658 |
| 273 | 20240219 | 145600 | 67019038100 | 33650 | 33650 | 33650 | 33600 | 575 |
| 274 | 20240219 | 145500 | 66999706050 | 33600 | 33600 | 33650 | 33600 | 985 |
| 275 | 20240219 | 145400 | 66966576700 | 33600 | 33650 | 33650 | 33600 | 1663 |
| 276 | 20240219 | 145300 | 66910680250 | 33650 | 33650 | 33700 | 33600 | 1240 |
| 277 | 20240219 | 145200 | 66868954250 | 33650 | 33650 | 33700 | 33650 | 1121 |
| 278 | 20240219 | 145100 | 66831232300 | 33700 | 33750 | 33750 | 33650 | 3234 |
| 279 | 20240219 | 145000 | 66722374550 | 33750 | 33700 | 33750 | 33650 | 506 |
| 280 | 20240219 | 144900 | 66705336400 | 33750 | 33750 | 33750 | 33650 | 1411 |
| 281 | 20240219 | 144800 | 66657796450 | 33750 | 33750 | 33750 | 33650 | 621 |
| 282 | 20240219 | 144700 | 66636862700 | 33700 | 33750 | 33750 | 33650 | 2448 |
| 283 | 20240219 | 144600 | 66554399250 | 33750 | 33750 | 33800 | 33700 | 785 |
| 284 | 20240219 | 144500 | 66527923650 | 33750 | 33800 | 33850 | 33750 | 2349 |
| 285 | 20240219 | 144400 | 66448613650 | 33800 | 33800 | 33800 | 33750 | 600 |
| 286 | 20240219 | 144300 | 66428348650 | 33750 | 33800 | 33850 | 33750 | 833 |
| 287 | 20240219 | 144200 | 66400186600 | 33800 | 33750 | 33850 | 33750 | 747 |
| 288 | 20240219 | 144100 | 66374931550 | 33700 | 33700 | 33750 | 33700 | 1530 |
| 289 | 20240219 | 144000 | 66323334650 | 33700 | 33700 | 33750 | 33700 | 1498 |
| 290 | 20240219 | 143900 | 66272826550 | 33700 | 33650 | 33700 | 33650 | 330 |
| 291 | 20240219 | 143800 | 66261706400 | 33650 | 33650 | 33700 | 33650 | 355 |
| 292 | 20240219 | 143700 | 66249759950 | 33650 | 33650 | 33700 | 33600 | 961 |
| 293 | 20240219 | 143600 | 66217418650 | 33650 | 33700 | 33750 | 33600 | 5197 |
| 294 | 20240219 | 143500 | 66042299050 | 33700 | 33700 | 33750 | 33600 | 3589 |
| 295 | 20240219 | 143400 | 65921442800 | 33650 | 33550 | 33650 | 33500 | 3045 |
| 296 | 20240219 | 143300 | 65819231600 | 33550 | 33550 | 33600 | 33500 | 2279 |
| 297 | 20240219 | 143200 | 65742805800 | 33550 | 33550 | 33600 | 33550 | 2484 |
| 298 | 20240219 | 143100 | 65659445900 | 33550 | 33600 | 33600 | 33550 | 4234 |
| 299 | 20240219 | 143000 | 65517383100 | 33550 | 33550 | 33600 | 33550 | 3650 |
| 300 | 20240219 | 142900 | 65394832750 | 33600 | 33600 | 33650 | 33550 | 5878 |
| 301 | 20240219 | 142800 | 65197331350 | 33650 | 33650 | 33700 | 33600 | 4835 |
| 302 | 20240219 | 142700 | 65034617400 | 33700 | 33700 | 33750 | 33650 | 2160 |
| 303 | 20240219 | 142600 | 64961806850 | 33700 | 33700 | 33750 | 33700 | 1465 |
| 304 | 20240219 | 142500 | 64912419650 | 33700 | 33700 | 33750 | 33700 | 950 |
| 305 | 20240219 | 142400 | 64880386550 | 33750 | 33700 | 33750 | 33700 | 1973 |
| 306 | 20240219 | 142300 | 64813874850 | 33700 | 33800 | 33850 | 33700 | 4539 |
| 307 | 20240219 | 142200 | 64660598100 | 33800 | 33750 | 33850 | 33750 | 1740 |
| 308 | 20240219 | 142100 | 64601801100 | 33750 | 33800 | 33850 | 33750 | 836 |
| 309 | 20240219 | 142000 | 64573542050 | 33850 | 33800 | 33850 | 33800 | 1269 |
| 310 | 20240219 | 141900 | 64530645950 | 33800 | 33850 | 33850 | 33800 | 780 |
| 311 | 20240219 | 141800 | 64504275150 | 33850 | 33800 | 33850 | 33800 | 723 |
| 312 | 20240219 | 141700 | 64479813350 | 33800 | 33850 | 33850 | 33800 | 1166 |
| 313 | 20240219 | 141600 | 64440360000 | 33850 | 33800 | 33850 | 33800 | 394 |
| 314 | 20240219 | 141500 | 64427038600 | 33800 | 33850 | 33850 | 33800 | 1071 |
| 315 | 20240219 | 141400 | 64390828500 | 33850 | 33850 | 33900 | 33800 | 903 |
| 316 | 20240219 | 141300 | 64360285200 | 33850 | 33850 | 33900 | 33850 | 782 |
| 317 | 20240219 | 141200 | 64333809050 | 33900 | 33850 | 33950 | 33850 | 1505 |
| 318 | 20240219 | 141100 | 64282800250 | 33850 | 33850 | 33900 | 33850 | 301 |
| 319 | 20240219 | 141000 | 64272611250 | 33900 | 33800 | 33900 | 33800 | 521 |
| 320 | 20240219 | 140900 | 64254991050 | 33800 | 33750 | 33850 | 33750 | 735 |
| 321 | 20240219 | 140800 | 64230157000 | 33750 | 33800 | 33800 | 33750 | 1769 |
| 322 | 20240219 | 140700 | 64170441000 | 33800 | 33750 | 33800 | 33750 | 1743 |
| 323 | 20240219 | 140600 | 64111571300 | 33750 | 33750 | 33800 | 33750 | 514 |
| 324 | 20240219 | 140500 | 64094213850 | 33800 | 33800 | 33800 | 33750 | 1424 |
| 325 | 20240219 | 140400 | 64046133350 | 33850 | 33750 | 33850 | 33750 | 1687 |
| 326 | 20240219 | 140300 | 63989156750 | 33750 | 33750 | 33800 | 33750 | 1556 |
| 327 | 20240219 | 140200 | 63936610350 | 33750 | 33750 | 33800 | 33700 | 1360 |
| 328 | 20240219 | 140100 | 63890714100 | 33800 | 33800 | 33800 | 33750 | 1845 |
| 329 | 20240219 | 140000 | 63828431150 | 33750 | 33850 | 33900 | 33700 | 5967 |
| 330 | 20240219 | 135900 | 63626824900 | 33850 | 33850 | 33950 | 33800 | 911 |
| 331 | 20240219 | 135800 | 63595986350 | 33950 | 33850 | 33950 | 33850 | 854 |
| 332 | 20240219 | 135700 | 63567055050 | 33850 | 33800 | 33850 | 33800 | 2186 |
| 333 | 20240219 | 135600 | 63493114000 | 33800 | 33800 | 33850 | 33800 | 1045 |
| 334 | 20240219 | 135500 | 63457768100 | 33800 | 33900 | 33900 | 33800 | 4091 |
| 335 | 20240219 | 135400 | 63319324100 | 33900 | 33900 | 33950 | 33900 | 1008 |
| 336 | 20240219 | 135300 | 63285149800 | 33900 | 33950 | 34000 | 33900 | 1788 |
| 337 | 20240219 | 135200 | 63224489400 | 33950 | 33950 | 34000 | 33900 | 2548 |
| 338 | 20240219 | 135100 | 63138001300 | 34000 | 34050 | 34050 | 33950 | 4445 |
| 339 | 20240219 | 135000 | 62986817200 | 34100 | 34100 | 34100 | 34050 | 1380 |
| 340 | 20240219 | 134900 | 62939791150 | 34100 | 34200 | 34250 | 34100 | 3023 |
| 341 | 20240219 | 134800 | 62836562850 | 34250 | 34250 | 34250 | 34200 | 1128 |
| 342 | 20240219 | 134700 | 62797936150 | 34250 | 34250 | 34350 | 34200 | 3562 |
| 343 | 20240219 | 134600 | 62675871100 | 34250 | 34400 | 34400 | 34250 | 2509 |
| 344 | 20240219 | 134500 | 62589787400 | 34350 | 34450 | 34450 | 34350 | 3373 |
| 345 | 20240219 | 134400 | 62473755550 | 34450 | 34450 | 34500 | 34400 | 8471 |
| 346 | 20240219 | 134300 | 62181848150 | 34500 | 34400 | 34500 | 34400 | 11174 |
| 347 | 20240219 | 134200 | 61796851050 | 34450 | 34200 | 34450 | 34200 | 12759 |
| 348 | 20240219 | 134100 | 61358703600 | 34250 | 34000 | 34250 | 34000 | 7848 |
| 349 | 20240219 | 134000 | 61090718850 | 34000 | 34050 | 34050 | 34000 | 1442 |
| 350 | 20240219 | 133900 | 61041678400 | 34050 | 34050 | 34100 | 34000 | 1925 |
| 351 | 20240219 | 133800 | 60976154600 | 34100 | 34050 | 34100 | 34000 | 1116 |
| 352 | 20240219 | 133700 | 60938131700 | 34050 | 34050 | 34150 | 34000 | 3157 |
| 353 | 20240219 | 133600 | 60830514300 | 34000 | 33950 | 34000 | 33950 | 1953 |
| 354 | 20240219 | 133500 | 60764138150 | 33950 | 34000 | 34000 | 33950 | 990 |
| 355 | 20240219 | 133400 | 60730518300 | 34000 | 33850 | 34000 | 33800 | 3835 |
| 356 | 20240219 | 133300 | 60600496450 | 33850 | 33850 | 33900 | 33850 | 717 |
| 357 | 20240219 | 133200 | 60576223250 | 33900 | 33850 | 33900 | 33850 | 2783 |
| 358 | 20240219 | 133100 | 60481986900 | 33900 | 33850 | 33900 | 33850 | 474 |
| 359 | 20240219 | 133000 | 60465926150 | 33850 | 33850 | 33900 | 33850 | 1095 |
| 360 | 20240219 | 132900 | 60428828000 | 33900 | 33850 | 33900 | 33850 | 932 |
| 361 | 20240219 | 132800 | 60397264050 | 33850 | 33900 | 33950 | 33800 | 1432 |
| 362 | 20240219 | 132700 | 60348770200 | 33900 | 33850 | 33950 | 33850 | 1684 |
| 363 | 20240219 | 132600 | 60291651700 | 33900 | 33900 | 33900 | 33850 | 686 |
| 364 | 20240219 | 132500 | 60268407650 | 33900 | 33900 | 33950 | 33850 | 2153 |
| 365 | 20240219 | 132400 | 60195368450 | 33850 | 33850 | 33900 | 33800 | 854 |
| 366 | 20240219 | 132300 | 60166445650 | 33950 | 33750 | 33950 | 33700 | 1789 |
| 367 | 20240219 | 132200 | 60105953250 | 33700 | 33650 | 33800 | 33600 | 1540 |
| 368 | 20240219 | 132100 | 60054047050 | 33600 | 33850 | 33850 | 33600 | 1582 |
| 369 | 20240219 | 132000 | 60000833100 | 33900 | 33600 | 33900 | 33600 | 3888 |
| 370 | 20240219 | 131900 | 59869540450 | 33600 | 33600 | 33650 | 33600 | 2852 |
| 371 | 20240219 | 131800 | 59773656300 | 33600 | 33650 | 33700 | 33600 | 1585 |
| 372 | 20240219 | 131700 | 59720326450 | 33650 | 33700 | 33700 | 33650 | 1996 |
| 373 | 20240219 | 131600 | 59653128750 | 33700 | 33750 | 33750 | 33700 | 1819 |
| 374 | 20240219 | 131500 | 59591827900 | 33700 | 33700 | 33750 | 33700 | 1429 |
| 375 | 20240219 | 131400 | 59543665700 | 33700 | 33700 | 33750 | 33700 | 2590 |
| 376 | 20240219 | 131300 | 59456372700 | 33750 | 33800 | 33800 | 33700 | 2164 |
| 377 | 20240219 | 131200 | 59383345550 | 33800 | 33700 | 33800 | 33700 | 3770 |
| 378 | 20240219 | 131100 | 59256162650 | 33750 | 33750 | 33750 | 33750 | 624 |
| 379 | 20240219 | 131000 | 59235102650 | 33750 | 33700 | 33800 | 33700 | 1232 |
| 380 | 20240219 | 130900 | 59193530350 | 33750 | 33750 | 33800 | 33700 | 1759 |
| 381 | 20240219 | 130800 | 59134178100 | 33750 | 33650 | 33750 | 33650 | 1713 |
| 382 | 20240219 | 130700 | 59076464850 | 33650 | 33600 | 33650 | 33600 | 996 |
| 383 | 20240219 | 130600 | 59042973600 | 33600 | 33600 | 33650 | 33600 | 1065 |
| 384 | 20240219 | 130500 | 59007185950 | 33650 | 33550 | 33650 | 33550 | 2274 |
| 385 | 20240219 | 130400 | 58930854450 | 33550 | 33500 | 33600 | 33500 | 1072 |
| 386 | 20240219 | 130300 | 58894865700 | 33500 | 33550 | 33600 | 33500 | 2290 |
| 387 | 20240219 | 130200 | 58818045550 | 33600 | 33600 | 33600 | 33550 | 1370 |
| 388 | 20240219 | 130100 | 58772034250 | 33650 | 33550 | 33700 | 33550 | 2421 |
| 389 | 20240219 | 130000 | 58690622150 | 33600 | 33550 | 33600 | 33500 | 3210 |
| 390 | 20240219 | 125900 | 58582946650 | 33650 | 33650 | 33700 | 33550 | 2724 |
| 391 | 20240219 | 125800 | 58491362200 | 33700 | 33700 | 33750 | 33650 | 1319 |
| 392 | 20240219 | 125700 | 58446942300 | 33750 | 33700 | 33750 | 33650 | 2790 |
| 393 | 20240219 | 125600 | 58352886700 | 33700 | 33600 | 33700 | 33550 | 1591 |
| 394 | 20240219 | 125500 | 58299349150 | 33550 | 33450 | 33600 | 33400 | 3263 |
| 395 | 20240219 | 125400 | 58190154400 | 33450 | 33450 | 33500 | 33400 | 2214 |
| 396 | 20240219 | 125300 | 58116102400 | 33500 | 33450 | 33550 | 33450 | 3847 |
| 397 | 20240219 | 125200 | 57987307100 | 33450 | 33400 | 33500 | 33400 | 5214 |
| 398 | 20240219 | 125100 | 57812983200 | 33400 | 33600 | 33650 | 33400 | 13524 |
| 399 | 20240219 | 125000 | 57359740600 | 33650 | 33600 | 33650 | 33550 | 4610 |
| 400 | 20240219 | 124900 | 57204866650 | 33600 | 33750 | 33750 | 33550 | 8589 |
| 401 | 20240219 | 124800 | 56916123600 | 33650 | 33650 | 33750 | 33650 | 3844 |
| 402 | 20240219 | 124700 | 56786716450 | 33700 | 33750 | 33750 | 33650 | 4793 |
| 403 | 20240219 | 124600 | 56625147650 | 33750 | 33750 | 33800 | 33750 | 2353 |
| 404 | 20240219 | 124500 | 56545720550 | 33800 | 33800 | 33850 | 33750 | 2087 |
| 405 | 20240219 | 124400 | 56475245600 | 33800 | 33800 | 33850 | 33750 | 4195 |
| 406 | 20240219 | 124300 | 56333568300 | 33750 | 33500 | 33800 | 33500 | 5421 |
| 407 | 20240219 | 124200 | 56151270250 | 33550 | 34000 | 34050 | 33500 | 34600 |
| 408 | 20240219 | 124100 | 54981156650 | 34000 | 34050 | 34050 | 34000 | 1781 |
| 409 | 20240219 | 124000 | 54920589950 | 34100 | 34000 | 34100 | 34000 | 1162 |
| 410 | 20240219 | 123900 | 54881040650 | 34000 | 34150 | 34150 | 34000 | 5175 |
| 411 | 20240219 | 123800 | 54704722200 | 34100 | 34050 | 34100 | 34050 | 1470 |
| 412 | 20240219 | 123700 | 54654623350 | 34050 | 34100 | 34150 | 34050 | 1737 |
| 413 | 20240219 | 123600 | 54595389900 | 34100 | 34100 | 34100 | 34050 | 2097 |
| 414 | 20240219 | 123500 | 54523922400 | 34100 | 34050 | 34100 | 34050 | 660 |
| 415 | 20240219 | 123400 | 54501427200 | 34050 | 34050 | 34150 | 34050 | 1749 |
| 416 | 20240219 | 123300 | 54441833050 | 34050 | 34100 | 34150 | 34050 | 2060 |
| 417 | 20240219 | 123200 | 54371613800 | 34150 | 34150 | 34150 | 34100 | 1871 |
| 418 | 20240219 | 123100 | 54307810900 | 34150 | 34150 | 34150 | 34100 | 1068 |
| 419 | 20240219 | 123000 | 54271359000 | 34150 | 34250 | 34250 | 34100 | 1621 |
| 420 | 20240219 | 122900 | 54216000150 | 34200 | 34200 | 34300 | 34200 | 1321 |
| 421 | 20240219 | 122800 | 54170801450 | 34200 | 34150 | 34200 | 34100 | 2728 |
| 422 | 20240219 | 122700 | 54077624850 | 34150 | 34200 | 34200 | 34150 | 1041 |
| 423 | 20240219 | 122600 | 54042068150 | 34200 | 34250 | 34300 | 34200 | 1886 |
| 424 | 20240219 | 122500 | 53977539800 | 34350 | 34300 | 34350 | 34200 | 2630 |
| 425 | 20240219 | 122400 | 53887342850 | 34300 | 34300 | 34400 | 34300 | 1334 |
| 426 | 20240219 | 122300 | 53841524200 | 34350 | 34350 | 34400 | 34300 | 2553 |
| 427 | 20240219 | 122200 | 53753841950 | 34400 | 34400 | 34500 | 34350 | 779 |
| 428 | 20240219 | 122100 | 53727041700 | 34500 | 34450 | 34500 | 34350 | 4271 |
| 429 | 20240219 | 122000 | 53580065250 | 34450 | 34500 | 34550 | 34400 | 2579 |
| 430 | 20240219 | 121900 | 53491156100 | 34500 | 34450 | 34550 | 34400 | 6544 |
| 431 | 20240219 | 121800 | 53265444800 | 34450 | 34350 | 34500 | 34350 | 3049 |
| 432 | 20240219 | 121700 | 53160539850 | 34350 | 34150 | 34350 | 34150 | 1393 |
| 433 | 20240219 | 121600 | 53112795300 | 34200 | 34200 | 34250 | 34150 | 1928 |
| 434 | 20240219 | 121500 | 53046904300 | 34250 | 34300 | 34350 | 34200 | 1538 |
| 435 | 20240219 | 121400 | 52994249950 | 34350 | 34250 | 34350 | 34200 | 1333 |
| 436 | 20240219 | 121300 | 52948553350 | 34250 | 34200 | 34300 | 34150 | 1471 |
| 437 | 20240219 | 121200 | 52898219950 | 34250 | 34250 | 34250 | 34100 | 1214 |
| 438 | 20240219 | 121100 | 52856717700 | 34250 | 34200 | 34250 | 34200 | 1199 |
| 439 | 20240219 | 121000 | 52815672750 | 34200 | 34150 | 34200 | 34150 | 1025 |
| 440 | 20240219 | 120900 | 52780641500 | 34150 | 34200 | 34200 | 34150 | 1905 |
| 441 | 20240219 | 120800 | 52715509650 | 34200 | 34200 | 34200 | 34150 | 1258 |
| 442 | 20240219 | 120700 | 52672499550 | 34150 | 34050 | 34150 | 34000 | 1343 |
| 443 | 20240219 | 120600 | 52626666600 | 34050 | 34000 | 34050 | 34000 | 1517 |
| 444 | 20240219 | 120500 | 52575086900 | 34000 | 34050 | 34100 | 34000 | 1866 |
| 445 | 20240219 | 120400 | 52511621750 | 34100 | 33950 | 34100 | 33950 | 2822 |
| 446 | 20240219 | 120300 | 52415703400 | 34000 | 34000 | 34050 | 33950 | 11201 |
| 447 | 20240219 | 120200 | 52034896450 | 34000 | 34100 | 34100 | 34000 | 4049 |
| 448 | 20240219 | 120100 | 51897023750 | 34100 | 34050 | 34100 | 34050 | 2119 |
| 449 | 20240219 | 120000 | 51824853500 | 34050 | 34100 | 34100 | 34050 | 2726 |
| 450 | 20240219 | 115900 | 51732005000 | 34100 | 34100 | 34100 | 34050 | 1903 |
| 451 | 20240219 | 115800 | 51667136200 | 34100 | 34200 | 34200 | 34050 | 5237 |
| 452 | 20240219 | 115700 | 51488436050 | 34200 | 34250 | 34250 | 34200 | 1156 |
| 453 | 20240219 | 115600 | 51448888300 | 34250 | 34200 | 34300 | 34200 | 825 |
| 454 | 20240219 | 115500 | 51420642550 | 34200 | 34100 | 34250 | 34100 | 1185 |
| 455 | 20240219 | 115400 | 51380183350 | 34150 | 34200 | 34250 | 34150 | 3574 |
| 456 | 20240219 | 115300 | 51258050350 | 34200 | 34300 | 34300 | 34200 | 3122 |
| 457 | 20240219 | 115200 | 51151169200 | 34300 | 34300 | 34350 | 34250 | 1854 |
| 458 | 20240219 | 115100 | 51087572850 | 34300 | 34300 | 34350 | 34250 | 907 |
| 459 | 20240219 | 115000 | 51056465200 | 34300 | 34150 | 34300 | 34150 | 1545 |
| 460 | 20240219 | 114900 | 51003587050 | 34200 | 34150 | 34200 | 34100 | 1452 |
| 461 | 20240219 | 114800 | 50953987900 | 34200 | 34150 | 34250 | 34150 | 2007 |
| 462 | 20240219 | 114700 | 50885405000 | 34150 | 34150 | 34150 | 34100 | 3443 |
| 463 | 20240219 | 114600 | 50767937100 | 34150 | 34200 | 34200 | 34150 | 2473 |
| 464 | 20240219 | 114500 | 50683458250 | 34250 | 34300 | 34300 | 34200 | 2090 |
| 465 | 20240219 | 114400 | 50611944900 | 34300 | 34350 | 34350 | 34300 | 1282 |
| 466 | 20240219 | 114300 | 50567961700 | 34300 | 34250 | 34400 | 34200 | 1083 |
| 467 | 20240219 | 114200 | 50530818500 | 34200 | 34250 | 34250 | 34200 | 2973 |
| 468 | 20240219 | 114100 | 50429118300 | 34250 | 34350 | 34400 | 34250 | 2780 |
| 469 | 20240219 | 114000 | 50333841200 | 34400 | 34400 | 34450 | 34350 | 1162 |
| 470 | 20240219 | 113900 | 50293865450 | 34400 | 34350 | 34400 | 34350 | 647 |
| 471 | 20240219 | 113800 | 50271631150 | 34350 | 34250 | 34350 | 34250 | 643 |
| 472 | 20240219 | 113700 | 50249569400 | 34300 | 34350 | 34350 | 34250 | 1798 |
| 473 | 20240219 | 113600 | 50187892650 | 34350 | 34300 | 34400 | 34250 | 1556 |
| 474 | 20240219 | 113500 | 50134517050 | 34300 | 34200 | 34300 | 34150 | 2409 |
| 475 | 20240219 | 113400 | 50052122150 | 34200 | 34200 | 34200 | 34150 | 574 |
| 476 | 20240219 | 113300 | 50032513700 | 34150 | 34100 | 34200 | 34100 | 1669 |
| 477 | 20240219 | 113200 | 49975523400 | 34100 | 34150 | 34150 | 34050 | 2080 |
| 478 | 20240219 | 113100 | 49904606050 | 34150 | 34150 | 34150 | 34100 | 2763 |
| 479 | 20240219 | 113000 | 49810372050 | 34150 | 34150 | 34150 | 34100 | 2359 |
| 480 | 20240219 | 112900 | 49729846050 | 34150 | 34200 | 34250 | 34150 | 2407 |
| 481 | 20240219 | 112800 | 49647623800 | 34200 | 34200 | 34250 | 34150 | 2947 |
| 482 | 20240219 | 112700 | 49546826300 | 34250 | 34350 | 34350 | 34200 | 3949 |
| 483 | 20240219 | 112600 | 49411506750 | 34400 | 34350 | 34400 | 34300 | 641 |
| 484 | 20240219 | 112500 | 49389492950 | 34300 | 34350 | 34450 | 34300 | 3229 |
| 485 | 20240219 | 112400 | 49278570800 | 34400 | 34350 | 34400 | 34350 | 1524 |
| 486 | 20240219 | 112300 | 49226202150 | 34350 | 34400 | 34400 | 34300 | 1767 |
| 487 | 20240219 | 112200 | 49165524150 | 34400 | 34450 | 34450 | 34350 | 2161 |
| 488 | 20240219 | 112100 | 49091199650 | 34400 | 34400 | 34450 | 34350 | 960 |
| 489 | 20240219 | 112000 | 49058177500 | 34500 | 34550 | 34550 | 34350 | 2358 |
| 490 | 20240219 | 111900 | 48976884150 | 34550 | 34500 | 34550 | 34450 | 1542 |
| 491 | 20240219 | 111800 | 48923678450 | 34500 | 34450 | 34500 | 34450 | 827 |
| 492 | 20240219 | 111700 | 48895161100 | 34450 | 34400 | 34450 | 34400 | 882 |
| 493 | 20240219 | 111600 | 48864789400 | 34450 | 34350 | 34450 | 34300 | 700 |
| 494 | 20240219 | 111500 | 48840737650 | 34350 | 34350 | 34400 | 34300 | 1406 |
| 495 | 20240219 | 111400 | 48792450500 | 34350 | 34200 | 34400 | 34150 | 2668 |
| 496 | 20240219 | 111300 | 48701173800 | 34200 | 34350 | 34500 | 34200 | 6439 |
| 497 | 20240219 | 111200 | 48480484400 | 34400 | 34450 | 34550 | 34350 | 5980 |
| 498 | 20240219 | 111100 | 48274538400 | 34550 | 34500 | 34600 | 34450 | 4071 |
| 499 | 20240219 | 111000 | 48134033300 | 34550 | 34500 | 34600 | 34450 | 3425 |
| 500 | 20240219 | 110900 | 48015870550 | 34600 | 34450 | 34600 | 34450 | 4067 |
| 501 | 20240219 | 110800 | 47875521200 | 34450 | 34400 | 34500 | 34300 | 3448 |
| 502 | 20240219 | 110700 | 47756813100 | 34350 | 34250 | 34350 | 34200 | 3833 |
| 503 | 20240219 | 110600 | 47625370150 | 34250 | 34200 | 34250 | 34150 | 2471 |
| 504 | 20240219 | 110500 | 47540883300 | 34200 | 34250 | 34300 | 34150 | 5527 |
| 505 | 20240219 | 110400 | 47351791000 | 34200 | 34300 | 34300 | 34150 | 3185 |
| 506 | 20240219 | 110300 | 47242866650 | 34300 | 34300 | 34350 | 34100 | 18208 |
| 507 | 20240219 | 110200 | 46620469000 | 34250 | 34350 | 34400 | 34250 | 8391 |
| 508 | 20240219 | 110100 | 46332464850 | 34350 | 34350 | 34400 | 34300 | 6071 |
| 509 | 20240219 | 110000 | 46123788200 | 34350 | 34250 | 34400 | 34250 | 6725 |
| 510 | 20240219 | 105900 | 45893073050 | 34250 | 34350 | 34350 | 34200 | 8576 |
| 511 | 20240219 | 105800 | 45599232000 | 34400 | 34300 | 34400 | 34200 | 8251 |
| 512 | 20240219 | 105700 | 45316275900 | 34300 | 34550 | 34550 | 33850 | 41313 |
| 513 | 20240219 | 105600 | 43902329800 | 34550 | 34600 | 34700 | 34500 | 11937 |
| 514 | 20240219 | 105500 | 43489700850 | 34600 | 34850 | 34900 | 34600 | 13921 |
| 515 | 20240219 | 105400 | 43005951900 | 34850 | 34850 | 34850 | 34800 | 5436 |
| 516 | 20240219 | 105300 | 42816648800 | 34850 | 35050 | 35050 | 34850 | 6314 |
| 517 | 20240219 | 105200 | 42596247000 | 35000 | 35100 | 35100 | 35000 | 7999 |
| 518 | 20240219 | 105100 | 42316184650 | 35050 | 35150 | 35200 | 35050 | 2878 |
| 519 | 20240219 | 105000 | 42215084600 | 35200 | 35250 | 35350 | 35150 | 2564 |
| 520 | 20240219 | 104900 | 42124785750 | 35300 | 35350 | 35350 | 35300 | 1833 |
| 521 | 20240219 | 104800 | 42060017000 | 35350 | 35350 | 35450 | 35350 | 2048 |
| 522 | 20240219 | 104700 | 41987593750 | 35400 | 35400 | 35450 | 35350 | 929 |
| 523 | 20240219 | 104600 | 41954728500 | 35400 | 35350 | 35500 | 35250 | 4385 |
| 524 | 20240219 | 104500 | 41799417950 | 35350 | 35450 | 35500 | 35300 | 2114 |
| 525 | 20240219 | 104400 | 41724561100 | 35450 | 35350 | 35500 | 35350 | 2800 |
| 526 | 20240219 | 104300 | 41625258200 | 35400 | 35400 | 35450 | 35350 | 1702 |
| 527 | 20240219 | 104200 | 41565014550 | 35400 | 35350 | 35400 | 35350 | 1777 |
| 528 | 20240219 | 104100 | 41502136700 | 35400 | 35350 | 35450 | 35300 | 3406 |
| 529 | 20240219 | 104000 | 41381608200 | 35300 | 35300 | 35350 | 35250 | 2384 |
| 530 | 20240219 | 103900 | 41297473450 | 35350 | 35300 | 35350 | 35250 | 1890 |
| 531 | 20240219 | 103800 | 41230753750 | 35300 | 35250 | 35350 | 35250 | 1723 |
| 532 | 20240219 | 103700 | 41169934100 | 35250 | 35250 | 35300 | 35200 | 1326 |
| 533 | 20240219 | 103600 | 41123172400 | 35250 | 35150 | 35250 | 35100 | 1604 |
| 534 | 20240219 | 103500 | 41066755050 | 35200 | 35150 | 35250 | 35150 | 1642 |
| 535 | 20240219 | 103400 | 41009026600 | 35200 | 35350 | 35350 | 35200 | 2539 |
| 536 | 20240219 | 103300 | 40919433700 | 35300 | 35400 | 35450 | 35300 | 1476 |
| 537 | 20240219 | 103200 | 40867237350 | 35400 | 35500 | 35550 | 35400 | 3631 |
| 538 | 20240219 | 103100 | 40738476350 | 35450 | 35450 | 35600 | 35450 | 7344 |
| 539 | 20240219 | 103000 | 40477543650 | 35500 | 35350 | 35550 | 35000 | 15712 |
| 540 | 20240219 | 102900 | 39923309600 | 35350 | 35250 | 35350 | 35200 | 1937 |
| 541 | 20240219 | 102800 | 39854976500 | 35250 | 35350 | 35350 | 35200 | 5632 |
| 542 | 20240219 | 102700 | 39656349250 | 35350 | 35150 | 35400 | 35150 | 6066 |
| 543 | 20240219 | 102600 | 39442183200 | 35150 | 35050 | 35150 | 35050 | 2700 |
| 544 | 20240219 | 102500 | 39347344300 | 35100 | 35100 | 35150 | 35050 | 3050 |
| 545 | 20240219 | 102400 | 39240323250 | 35150 | 34950 | 35150 | 34950 | 3185 |
| 546 | 20240219 | 102300 | 39128696000 | 34950 | 34850 | 34950 | 34850 | 3717 |
| 547 | 20240219 | 102200 | 38998973150 | 34850 | 34850 | 34900 | 34800 | 2571 |
| 548 | 20240219 | 102100 | 38909390450 | 34900 | 35000 | 35050 | 34800 | 9657 |
| 549 | 20240219 | 102000 | 38571903250 | 35000 | 35100 | 35150 | 35000 | 5648 |
| 550 | 20240219 | 101900 | 38373844350 | 35150 | 35100 | 35200 | 35050 | 2449 |
| 551 | 20240219 | 101800 | 38287792350 | 35100 | 35050 | 35100 | 35050 | 2259 |
| 552 | 20240219 | 101700 | 38208566100 | 35050 | 35050 | 35100 | 35000 | 4571 |
| 553 | 20240219 | 101600 | 38048295050 | 35100 | 35200 | 35250 | 35000 | 8812 |
| 554 | 20240219 | 101500 | 37738661800 | 35200 | 35000 | 35250 | 35000 | 3579 |
| 555 | 20240219 | 101400 | 37612963250 | 35000 | 35000 | 35050 | 34950 | 2728 |
| 556 | 20240219 | 101300 | 37517470850 | 35000 | 34900 | 35000 | 34800 | 3038 |
| 557 | 20240219 | 101200 | 37411400400 | 34900 | 34950 | 34950 | 34700 | 7212 |
| 558 | 20240219 | 101100 | 37160509350 | 34950 | 34850 | 34950 | 34850 | 3323 |
| 559 | 20240219 | 101000 | 37044507950 | 34950 | 35000 | 35000 | 34800 | 10408 |
| 560 | 20240219 | 100900 | 36680955400 | 35000 | 34700 | 35050 | 34650 | 13385 |
| 561 | 20240219 | 100800 | 36214620250 | 34700 | 34900 | 35000 | 34600 | 18250 |
| 562 | 20240219 | 100700 | 35579234400 | 34900 | 35100 | 35100 | 34900 | 11719 |
| 563 | 20240219 | 100600 | 35169474900 | 35050 | 35200 | 35250 | 35050 | 9284 |
| 564 | 20240219 | 100500 | 34843555400 | 35250 | 35100 | 35300 | 35100 | 5056 |
| 565 | 20240219 | 100400 | 34665630700 | 35100 | 35350 | 35400 | 35000 | 28919 |
| 566 | 20240219 | 100300 | 33649982050 | 35350 | 35300 | 35500 | 35300 | 9296 |
| 567 | 20240219 | 100200 | 33321413450 | 35300 | 35700 | 35750 | 35300 | 14240 |
| 568 | 20240219 | 100100 | 32816216400 | 35750 | 35650 | 35750 | 35600 | 6305 |
| 569 | 20240219 | 100000 | 32591361100 | 35650 | 35800 | 35850 | 35600 | 7886 |
| 570 | 20240219 | 095900 | 32309790350 | 35800 | 35650 | 35800 | 35650 | 2639 |
| 571 | 20240219 | 095800 | 32215441850 | 35650 | 35600 | 35750 | 35550 | 3151 |
| 572 | 20240219 | 095700 | 32103066150 | 35550 | 35600 | 35700 | 35550 | 5157 |
| 573 | 20240219 | 095600 | 31919387000 | 35700 | 35500 | 35750 | 35500 | 9563 |
| 574 | 20240219 | 095500 | 31578810100 | 35550 | 35800 | 35900 | 35500 | 14239 |
| 575 | 20240219 | 095400 | 31070650550 | 35800 | 35750 | 35850 | 35650 | 9957 |
| 576 | 20240219 | 095300 | 30714782300 | 35700 | 36050 | 36100 | 35650 | 26759 |
| 577 | 20240219 | 095200 | 29756082500 | 36050 | 36250 | 36300 | 36000 | 13868 |
| 578 | 20240219 | 095100 | 29254954000 | 36250 | 36350 | 36400 | 36250 | 8011 |
| 579 | 20240219 | 095000 | 28963915500 | 36300 | 36200 | 36500 | 36150 | 15866 |
| 580 | 20240219 | 094900 | 28386925650 | 36150 | 36200 | 36300 | 36150 | 6939 |
| 581 | 20240219 | 094800 | 28135592600 | 36200 | 36150 | 36200 | 36050 | 8855 |
| 582 | 20240219 | 094700 | 27815730400 | 36150 | 36050 | 36300 | 36050 | 10882 |
| 583 | 20240219 | 094600 | 27422028350 | 36050 | 36200 | 36250 | 35950 | 19309 |
| 584 | 20240219 | 094500 | 26725667850 | 36250 | 36200 | 36400 | 36200 | 19477 |
| 585 | 20240219 | 094400 | 26018446350 | 36200 | 36450 | 36600 | 35950 | 59597 |
| 586 | 20240219 | 094300 | 23848386450 | 36500 | 36150 | 36500 | 35750 | 51226 |
| 587 | 20240219 | 094200 | 21987954450 | 36150 | 35800 | 36200 | 35800 | 52023 |
| 588 | 20240219 | 094100 | 20115469850 | 35850 | 35700 | 35850 | 35600 | 14770 |
| 589 | 20240219 | 094000 | 19586999150 | 35700 | 35650 | 35700 | 35600 | 8331 |
| 590 | 20240219 | 093900 | 19289900500 | 35650 | 35400 | 35700 | 35400 | 13820 |
| 591 | 20240219 | 093800 | 18798214700 | 35450 | 35400 | 35450 | 35350 | 8508 |
| 592 | 20240219 | 093700 | 18497105050 | 35350 | 35350 | 35450 | 35350 | 4093 |
| 593 | 20240219 | 093600 | 18352310450 | 35400 | 35300 | 35400 | 35250 | 6431 |
| 594 | 20240219 | 093500 | 18125133000 | 35300 | 35300 | 35400 | 35200 | 4431 |
| 595 | 20240219 | 093400 | 17968851150 | 35300 | 35450 | 35500 | 35300 | 7838 |
| 596 | 20240219 | 093300 | 17691286100 | 35450 | 35550 | 35550 | 35400 | 10187 |
| 597 | 20240219 | 093200 | 17330126800 | 35550 | 35550 | 35650 | 35450 | 10056 |
| 598 | 20240219 | 093100 | 16972536100 | 35600 | 35750 | 35900 | 35500 | 28668 |
| 599 | 20240219 | 093000 | 15947350300 | 35750 | 35450 | 35750 | 35450 | 22396 |
| 600 | 20240219 | 092900 | 15149612750 | 35450 | 35400 | 35650 | 35400 | 19624 |
| 601 | 20240219 | 092800 | 14452590550 | 35350 | 35000 | 35600 | 35000 | 49025 |
| 602 | 20240219 | 092700 | 12717886200 | 35000 | 34950 | 35100 | 34900 | 8649 |
| 603 | 20240219 | 092600 | 12415123800 | 34950 | 34950 | 35050 | 34850 | 10309 |
| 604 | 20240219 | 092500 | 12054498400 | 34850 | 34900 | 35000 | 34800 | 7415 |
| 605 | 20240219 | 092400 | 11796139250 | 34900 | 35100 | 35100 | 34900 | 5195 |
| 606 | 20240219 | 092300 | 11614175650 | 35100 | 35150 | 35150 | 35100 | 3764 |
| 607 | 20240219 | 092200 | 11481935950 | 35200 | 34950 | 35200 | 34850 | 6583 |
| 608 | 20240219 | 092100 | 11251287950 | 34950 | 35150 | 35200 | 34850 | 5813 |
| 609 | 20240219 | 092000 | 11047862100 | 35200 | 34950 | 35250 | 34850 | 6829 |
| 610 | 20240219 | 091900 | 10808690700 | 34950 | 35200 | 35200 | 34900 | 10092 |
| 611 | 20240219 | 091800 | 10454735350 | 35200 | 35350 | 35350 | 35050 | 9424 |
| 612 | 20240219 | 091700 | 10122613100 | 35350 | 35200 | 35450 | 35150 | 21607 |
| 613 | 20240219 | 091600 | 9359453050 | 35200 | 35000 | 35200 | 34950 | 12271 |
| 614 | 20240219 | 091500 | 8928713800 | 34950 | 34800 | 35050 | 34750 | 6857 |
| 615 | 20240219 | 091400 | 8689002150 | 34750 | 34800 | 34950 | 34700 | 10260 |
| 616 | 20240219 | 091300 | 8332295850 | 34800 | 34850 | 34950 | 34800 | 4347 |
| 617 | 20240219 | 091200 | 8180779500 | 34850 | 34800 | 35100 | 34750 | 13156 |
| 618 | 20240219 | 091100 | 7721365500 | 34800 | 35000 | 35000 | 34800 | 7158 |
| 619 | 20240219 | 091000 | 7471788300 | 35000 | 34850 | 35100 | 34850 | 8640 |
| 620 | 20240219 | 090900 | 7169424550 | 34850 | 35100 | 35200 | 34700 | 14295 |
| 621 | 20240219 | 090800 | 6669518050 | 35050 | 35400 | 35500 | 35050 | 28629 |
| 622 | 20240219 | 090700 | 5657325800 | 35450 | 35150 | 35500 | 35150 | 25005 |
| 623 | 20240219 | 090600 | 4773147700 | 35150 | 34450 | 35250 | 34400 | 28154 |
| 624 | 20240219 | 090500 | 3791045450 | 34400 | 34850 | 34900 | 34350 | 17013 |
| 625 | 20240219 | 090400 | 3200880800 | 34900 | 34350 | 34900 | 34350 | 12899 |
| 626 | 20240219 | 090300 | 2753549200 | 34450 | 34450 | 34550 | 34300 | 11846 |
| 627 | 20240219 | 090200 | 2345719850 | 34450 | 34400 | 34750 | 34400 | 14901 |
| 628 | 20240219 | 090100 | 1830580150 | 34500 | 34300 | 34850 | 34100 | 29515 |
| 629 | 20240219 | 090000 | 812239600 | 34350 | 34300 | 34500 | 34200 | 22346 |