32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 16056 |
| 3 | 20240219 | 184900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20240219 | 184800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20240219 | 184700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20240219 | 184600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20240219 | 184500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20240219 | 184400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20240219 | 184300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20240219 | 184200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20240219 | 184100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20240219 | 184000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20240219 | 183900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20240219 | 183800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20240219 | 183700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20240219 | 183600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20240219 | 183500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20240219 | 183400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20240219 | 183300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20240219 | 183200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20240219 | 183100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20240219 | 183000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20240219 | 182900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20240219 | 182800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20240219 | 182700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20240219 | 182600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20240219 | 182500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20240219 | 182400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20240219 | 182300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20240219 | 182200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20240219 | 182100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20240219 | 182000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 16056 |
| 33 | 20240219 | 181900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20240219 | 181800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20240219 | 181700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20240219 | 181600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20240219 | 181500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20240219 | 181400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20240219 | 181300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20240219 | 181200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20240219 | 181100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20240219 | 181000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20240219 | 180900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20240219 | 180800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20240219 | 180700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20240219 | 180600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20240219 | 180500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20240219 | 180400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20240219 | 180300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20240219 | 180200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20240219 | 180100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20240219 | 180000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20240219 | 175900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20240219 | 175800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20240219 | 175700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20240219 | 175600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20240219 | 175500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20240219 | 175400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20240219 | 175300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20240219 | 175200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20240219 | 175100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20240219 | 175000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 16056 |
| 63 | 20240219 | 174900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20240219 | 174800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20240219 | 174700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20240219 | 174600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20240219 | 174500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20240219 | 174400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20240219 | 174300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20240219 | 174200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20240219 | 174100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20240219 | 174000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20240219 | 173900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20240219 | 173800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20240219 | 173700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20240219 | 173600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20240219 | 173500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20240219 | 173400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20240219 | 173300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20240219 | 173200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20240219 | 173100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20240219 | 173000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20240219 | 172900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20240219 | 172800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20240219 | 172700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20240219 | 172600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20240219 | 172500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20240219 | 172400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20240219 | 172300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20240219 | 172200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20240219 | 172100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20240219 | 172000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 16056 |
| 93 | 20240219 | 171900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20240219 | 171800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20240219 | 171700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20240219 | 171600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20240219 | 171500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20240219 | 171400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20240219 | 171300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20240219 | 171200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20240219 | 171100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20240219 | 171000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20240219 | 170900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20240219 | 170800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20240219 | 170700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20240219 | 170600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20240219 | 170500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20240219 | 170400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20240219 | 170300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20240219 | 170200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20240219 | 170100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20240219 | 170000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20240219 | 165900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20240219 | 165800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20240219 | 165700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20240219 | 165600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20240219 | 165500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20240219 | 165400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20240219 | 165300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20240219 | 165200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20240219 | 165100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20240219 | 165000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 16056 |
| 123 | 20240219 | 164900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20240219 | 164800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20240219 | 164700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20240219 | 164600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20240219 | 164500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20240219 | 164400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20240219 | 164300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20240219 | 164200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20240219 | 164100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20240219 | 164000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20240219 | 163900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20240219 | 163800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20240219 | 163700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20240219 | 163600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20240219 | 163500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20240219 | 163400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20240219 | 163300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20240219 | 163200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20240219 | 163100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20240219 | 163000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20240219 | 162900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20240219 | 162800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20240219 | 162700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20240219 | 162600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20240219 | 162500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20240219 | 162400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20240219 | 162300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20240219 | 162200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20240219 | 162100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20240219 | 162000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 16056 |
| 153 | 20240219 | 161900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20240219 | 161800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20240219 | 161700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20240219 | 161600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20240219 | 161500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20240219 | 161400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20240219 | 161300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20240219 | 161200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20240219 | 161100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20240219 | 161000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20240219 | 160900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20240219 | 160800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20240219 | 160700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20240219 | 160600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20240219 | 160500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20240219 | 160400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20240219 | 160300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20240219 | 160200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20240219 | 160100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20240219 | 160000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20240219 | 155900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20240219 | 155800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20240219 | 155700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20240219 | 155600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20240219 | 155500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20240219 | 155400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20240219 | 155300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20240219 | 155200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20240219 | 155100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20240219 | 155000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 16056 |
| 183 | 20240219 | 154900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20240219 | 154800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20240219 | 154700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20240219 | 154600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20240219 | 154500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20240219 | 154400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20240219 | 154300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20240219 | 154200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20240219 | 154100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20240219 | 154000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20240219 | 153900 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20240219 | 153800 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 195 | 20240219 | 153700 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 196 | 20240219 | 153600 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20240219 | 153500 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 198 | 20240219 | 153400 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 199 | 20240219 | 153300 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 200 | 20240219 | 153200 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 201 | 20240219 | 153100 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 0 |
| 202 | 20240219 | 153000 | 15483748700 | 20400 | 20400 | 20400 | 20400 | 16056 |
| 203 | 20240219 | 152900 | 15156206300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20240219 | 152800 | 15156206300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20240219 | 152700 | 15156206300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20240219 | 152600 | 15156206300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20240219 | 152500 | 15156206300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20240219 | 152400 | 15156206300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20240219 | 152300 | 15156206300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20240219 | 152200 | 15156206300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20240219 | 152100 | 15156206300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20240219 | 152000 | 15156206300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 213 | 20240219 | 151900 | 15156206300 | 20500 | 20450 | 20550 | 20400 | 6012 |
| 214 | 20240219 | 151800 | 15033087100 | 20500 | 20450 | 20500 | 20400 | 2571 |
| 215 | 20240219 | 151700 | 14980463050 | 20450 | 20450 | 20500 | 20450 | 207 |
| 216 | 20240219 | 151600 | 14976227300 | 20450 | 20400 | 20450 | 20400 | 1063 |
| 217 | 20240219 | 151500 | 14954497800 | 20400 | 20450 | 20500 | 20400 | 1037 |
| 218 | 20240219 | 151400 | 14933306100 | 20450 | 20400 | 20450 | 20400 | 640 |
| 219 | 20240219 | 151300 | 14920227500 | 20450 | 20400 | 20450 | 20400 | 3867 |
| 220 | 20240219 | 151200 | 14841215550 | 20450 | 20350 | 20450 | 20350 | 868 |
| 221 | 20240219 | 151100 | 14823510900 | 20350 | 20400 | 20450 | 20300 | 4265 |
| 222 | 20240219 | 151000 | 14736626550 | 20400 | 20450 | 20450 | 20400 | 6686 |
| 223 | 20240219 | 150900 | 14600122300 | 20450 | 20400 | 20500 | 20400 | 1162 |
| 224 | 20240219 | 150800 | 14576359050 | 20450 | 20400 | 20450 | 20400 | 1160 |
| 225 | 20240219 | 150700 | 14552643150 | 20400 | 20450 | 20450 | 20400 | 662 |
| 226 | 20240219 | 150600 | 14539108650 | 20450 | 20450 | 20500 | 20400 | 6800 |
| 227 | 20240219 | 150500 | 14399905550 | 20500 | 20400 | 20500 | 20400 | 153 |
| 228 | 20240219 | 150400 | 14396771650 | 20450 | 20550 | 20550 | 20450 | 1445 |
| 229 | 20240219 | 150300 | 14367201100 | 20500 | 20550 | 20600 | 20500 | 3129 |
| 230 | 20240219 | 150200 | 14302998200 | 20550 | 20550 | 20550 | 20500 | 1088 |
| 231 | 20240219 | 150100 | 14280647350 | 20550 | 20550 | 20600 | 20550 | 676 |
| 232 | 20240219 | 150000 | 14266752350 | 20550 | 20550 | 20550 | 20500 | 499 |
| 233 | 20240219 | 145900 | 14256497950 | 20550 | 20550 | 20600 | 20550 | 954 |
| 234 | 20240219 | 145800 | 14236890600 | 20550 | 20600 | 20600 | 20550 | 634 |
| 235 | 20240219 | 145700 | 14223843350 | 20600 | 20550 | 20600 | 20550 | 913 |
| 236 | 20240219 | 145600 | 14205046600 | 20600 | 20600 | 20650 | 20550 | 3383 |
| 237 | 20240219 | 145500 | 14135359200 | 20600 | 20550 | 20600 | 20550 | 1130 |
| 238 | 20240219 | 145400 | 14112134300 | 20600 | 20550 | 20600 | 20550 | 3181 |
| 239 | 20240219 | 145300 | 14046612250 | 20550 | 20600 | 20600 | 20550 | 272 |
| 240 | 20240219 | 145200 | 14041011500 | 20550 | 20550 | 20550 | 20500 | 875 |
| 241 | 20240219 | 145100 | 14023044400 | 20550 | 20500 | 20550 | 20500 | 120 |
| 242 | 20240219 | 145000 | 14020578450 | 20500 | 20550 | 20550 | 20500 | 1524 |
| 243 | 20240219 | 144900 | 13989266800 | 20550 | 20550 | 20600 | 20550 | 1663 |
| 244 | 20240219 | 144800 | 13955089200 | 20550 | 20600 | 20600 | 20550 | 290 |
| 245 | 20240219 | 144700 | 13949120700 | 20550 | 20550 | 20550 | 20550 | 3182 |
| 246 | 20240219 | 144600 | 13883730600 | 20550 | 20550 | 20550 | 20500 | 1134 |
| 247 | 20240219 | 144500 | 13860433400 | 20550 | 20550 | 20600 | 20500 | 3800 |
| 248 | 20240219 | 144400 | 13782346550 | 20550 | 20550 | 20550 | 20500 | 452 |
| 249 | 20240219 | 144300 | 13773077500 | 20550 | 20500 | 20550 | 20450 | 1784 |
| 250 | 20240219 | 144200 | 13736505300 | 20500 | 20550 | 20550 | 20450 | 1665 |
| 251 | 20240219 | 144100 | 13702401550 | 20500 | 20500 | 20550 | 20500 | 497 |
| 252 | 20240219 | 144000 | 13692209400 | 20500 | 20550 | 20550 | 20450 | 583 |
| 253 | 20240219 | 143900 | 13680254100 | 20500 | 20500 | 20550 | 20500 | 768 |
| 254 | 20240219 | 143800 | 13664506500 | 20550 | 20600 | 20600 | 20500 | 2840 |
| 255 | 20240219 | 143700 | 13606136900 | 20600 | 20550 | 20600 | 20550 | 2774 |
| 256 | 20240219 | 143600 | 13549082800 | 20550 | 20550 | 20550 | 20450 | 371 |
| 257 | 20240219 | 143500 | 13541475800 | 20500 | 20500 | 20550 | 20450 | 3113 |
| 258 | 20240219 | 143400 | 13477652850 | 20450 | 20400 | 20450 | 20400 | 1694 |
| 259 | 20240219 | 143300 | 13443011800 | 20400 | 20450 | 20450 | 20400 | 402 |
| 260 | 20240219 | 143200 | 13434810950 | 20450 | 20450 | 20450 | 20400 | 1610 |
| 261 | 20240219 | 143100 | 13401960500 | 20450 | 20450 | 20450 | 20400 | 586 |
| 262 | 20240219 | 143000 | 13389979250 | 20400 | 20400 | 20400 | 20400 | 954 |
| 263 | 20240219 | 142900 | 13370517650 | 20450 | 20450 | 20450 | 20400 | 1363 |
| 264 | 20240219 | 142800 | 13342644400 | 20450 | 20400 | 20450 | 20400 | 1461 |
| 265 | 20240219 | 142700 | 13312839500 | 20400 | 20350 | 20400 | 20350 | 323 |
| 266 | 20240219 | 142600 | 13306263550 | 20350 | 20350 | 20350 | 20350 | 892 |
| 267 | 20240219 | 142500 | 13288111350 | 20350 | 20350 | 20350 | 20350 | 502 |
| 268 | 20240219 | 142400 | 13277895650 | 20350 | 20300 | 20350 | 20300 | 3498 |
| 269 | 20240219 | 142300 | 13206786100 | 20300 | 20300 | 20300 | 20300 | 387 |
| 270 | 20240219 | 142200 | 13198930000 | 20300 | 20300 | 20350 | 20300 | 288 |
| 271 | 20240219 | 142100 | 13193082600 | 20300 | 20350 | 20350 | 20300 | 1593 |
| 272 | 20240219 | 142000 | 13160725950 | 20300 | 20300 | 20350 | 20300 | 73 |
| 273 | 20240219 | 141900 | 13159241550 | 20300 | 20300 | 20300 | 20300 | 136 |
| 274 | 20240219 | 141800 | 13156480750 | 20300 | 20300 | 20300 | 20300 | 51 |
| 275 | 20240219 | 141700 | 13155445450 | 20300 | 20300 | 20300 | 20300 | 331 |
| 276 | 20240219 | 141600 | 13148726150 | 20300 | 20350 | 20350 | 20300 | 447 |
| 277 | 20240219 | 141500 | 13139647050 | 20350 | 20250 | 20350 | 20250 | 1383 |
| 278 | 20240219 | 141400 | 13111573150 | 20250 | 20300 | 20300 | 20250 | 710 |
| 279 | 20240219 | 141300 | 13097165050 | 20300 | 20300 | 20300 | 20300 | 12 |
| 280 | 20240219 | 141200 | 13096921450 | 20300 | 20300 | 20300 | 20300 | 400 |
| 281 | 20240219 | 141100 | 13088801450 | 20300 | 20300 | 20300 | 20250 | 1003 |
| 282 | 20240219 | 141000 | 13068478500 | 20300 | 20300 | 20300 | 20250 | 256 |
| 283 | 20240219 | 140900 | 13063288700 | 20250 | 20250 | 20300 | 20250 | 211 |
| 284 | 20240219 | 140800 | 13059012350 | 20300 | 20300 | 20350 | 20300 | 756 |
| 285 | 20240219 | 140700 | 13043663100 | 20300 | 20250 | 20300 | 20250 | 1210 |
| 286 | 20240219 | 140600 | 13019112600 | 20250 | 20300 | 20300 | 20250 | 208 |
| 287 | 20240219 | 140500 | 13014893000 | 20300 | 20250 | 20300 | 20250 | 396 |
| 288 | 20240219 | 140400 | 13006873700 | 20250 | 20250 | 20250 | 20200 | 235 |
| 289 | 20240219 | 140300 | 13002115300 | 20200 | 20300 | 20300 | 20200 | 1031 |
| 290 | 20240219 | 140200 | 12981285650 | 20250 | 20250 | 20250 | 20200 | 62 |
| 291 | 20240219 | 140100 | 12980031150 | 20250 | 20250 | 20250 | 20250 | 3090 |
| 292 | 20240219 | 140000 | 12917458650 | 20300 | 20300 | 20300 | 20250 | 364 |
| 293 | 20240219 | 135900 | 12910078350 | 20300 | 20300 | 20300 | 20300 | 666 |
| 294 | 20240219 | 135800 | 12896558550 | 20300 | 20350 | 20350 | 20300 | 406 |
| 295 | 20240219 | 135700 | 12888297250 | 20300 | 20350 | 20350 | 20300 | 2187 |
| 296 | 20240219 | 135600 | 12843884050 | 20350 | 20350 | 20350 | 20300 | 149 |
| 297 | 20240219 | 135500 | 12840852000 | 20350 | 20300 | 20350 | 20300 | 693 |
| 298 | 20240219 | 135400 | 12826782200 | 20300 | 20350 | 20350 | 20300 | 562 |
| 299 | 20240219 | 135300 | 12815355500 | 20350 | 20350 | 20350 | 20350 | 171 |
| 300 | 20240219 | 135200 | 12811875650 | 20350 | 20350 | 20350 | 20350 | 506 |
| 301 | 20240219 | 135100 | 12801578550 | 20400 | 20350 | 20400 | 20350 | 65 |
| 302 | 20240219 | 135000 | 12800254900 | 20350 | 20300 | 20350 | 20300 | 247 |
| 303 | 20240219 | 134900 | 12795229000 | 20350 | 20350 | 20350 | 20300 | 744 |
| 304 | 20240219 | 134800 | 12780121550 | 20350 | 20350 | 20350 | 20350 | 763 |
| 305 | 20240219 | 134700 | 12764594500 | 20350 | 20350 | 20350 | 20350 | 752 |
| 306 | 20240219 | 134600 | 12749291300 | 20350 | 20350 | 20400 | 20350 | 195 |
| 307 | 20240219 | 134500 | 12745319550 | 20350 | 20400 | 20400 | 20350 | 532 |
| 308 | 20240219 | 134400 | 12734491750 | 20350 | 20350 | 20400 | 20350 | 214 |
| 309 | 20240219 | 134300 | 12730136800 | 20350 | 20400 | 20400 | 20350 | 265 |
| 310 | 20240219 | 134200 | 12724743300 | 20400 | 20400 | 20400 | 20350 | 157 |
| 311 | 20240219 | 134100 | 12721548250 | 20400 | 20350 | 20400 | 20350 | 982 |
| 312 | 20240219 | 134000 | 12701525500 | 20350 | 20400 | 20400 | 20350 | 197 |
| 313 | 20240219 | 133900 | 12697515750 | 20400 | 20400 | 20400 | 20400 | 157 |
| 314 | 20240219 | 133800 | 12694312950 | 20400 | 20350 | 20400 | 20350 | 20 |
| 315 | 20240219 | 133700 | 12693905100 | 20350 | 20300 | 20400 | 20300 | 1252 |
| 316 | 20240219 | 133600 | 12668477250 | 20300 | 20250 | 20300 | 20200 | 415 |
| 317 | 20240219 | 133500 | 12660061250 | 20250 | 20250 | 20250 | 20250 | 90 |
| 318 | 20240219 | 133400 | 12658238750 | 20200 | 20250 | 20250 | 20200 | 309 |
| 319 | 20240219 | 133300 | 12651983250 | 20250 | 20250 | 20250 | 20250 | 1204 |
| 320 | 20240219 | 133200 | 12627602250 | 20300 | 20300 | 20300 | 20300 | 189 |
| 321 | 20240219 | 133100 | 12623765550 | 20300 | 20300 | 20300 | 20300 | 134 |
| 322 | 20240219 | 133000 | 12621045350 | 20250 | 20250 | 20300 | 20250 | 758 |
| 323 | 20240219 | 132900 | 12605685700 | 20300 | 20300 | 20300 | 20300 | 8 |
| 324 | 20240219 | 132800 | 12605523300 | 20300 | 20250 | 20300 | 20250 | 568 |
| 325 | 20240219 | 132700 | 12593995450 | 20300 | 20300 | 20300 | 20300 | 156 |
| 326 | 20240219 | 132600 | 12590828650 | 20300 | 20250 | 20300 | 20250 | 76 |
| 327 | 20240219 | 132500 | 12589289350 | 20300 | 20200 | 20300 | 20200 | 237 |
| 328 | 20240219 | 132400 | 12584487600 | 20200 | 20250 | 20250 | 20200 | 509 |
| 329 | 20240219 | 132300 | 12574198300 | 20250 | 20200 | 20250 | 20200 | 227 |
| 330 | 20240219 | 132200 | 12569604300 | 20200 | 20250 | 20300 | 20200 | 257 |
| 331 | 20240219 | 132100 | 12564393000 | 20250 | 20200 | 20250 | 20150 | 179 |
| 332 | 20240219 | 132000 | 12560781000 | 20200 | 20150 | 20200 | 20150 | 960 |
| 333 | 20240219 | 131900 | 12541409150 | 20150 | 20150 | 20200 | 20150 | 1989 |
| 334 | 20240219 | 131800 | 12501329800 | 20150 | 20200 | 20200 | 20150 | 859 |
| 335 | 20240219 | 131700 | 12483989150 | 20250 | 20200 | 20250 | 20150 | 1779 |
| 336 | 20240219 | 131600 | 12448053850 | 20200 | 20200 | 20250 | 20200 | 1560 |
| 337 | 20240219 | 131500 | 12416540100 | 20200 | 20200 | 20250 | 20150 | 1359 |
| 338 | 20240219 | 131400 | 12389108950 | 20300 | 20300 | 20300 | 20150 | 9573 |
| 339 | 20240219 | 131300 | 12195639600 | 20250 | 20300 | 20300 | 20250 | 406 |
| 340 | 20240219 | 131200 | 12187417350 | 20300 | 20300 | 20300 | 20250 | 364 |
| 341 | 20240219 | 131100 | 12180045650 | 20300 | 20300 | 20300 | 20300 | 351 |
| 342 | 20240219 | 131000 | 12172920350 | 20300 | 20350 | 20350 | 20250 | 3299 |
| 343 | 20240219 | 130900 | 12106054950 | 20300 | 20350 | 20350 | 20300 | 793 |
| 344 | 20240219 | 130800 | 12089952050 | 20350 | 20350 | 20400 | 20350 | 38 |
| 345 | 20240219 | 130700 | 12089178150 | 20450 | 20400 | 20450 | 20300 | 5988 |
| 346 | 20240219 | 130600 | 11967202250 | 20400 | 20500 | 20500 | 20400 | 358 |
| 347 | 20240219 | 130500 | 11959898950 | 20450 | 20450 | 20450 | 20400 | 656 |
| 348 | 20240219 | 130400 | 11946486050 | 20400 | 20400 | 20400 | 20400 | 245 |
| 349 | 20240219 | 130300 | 11941488050 | 20400 | 20400 | 20450 | 20400 | 2533 |
| 350 | 20240219 | 130200 | 11889807950 | 20400 | 20450 | 20450 | 20400 | 289 |
| 351 | 20240219 | 130100 | 11883906350 | 20450 | 20450 | 20450 | 20450 | 471 |
| 352 | 20240219 | 130000 | 11874274400 | 20450 | 20450 | 20450 | 20400 | 144 |
| 353 | 20240219 | 125900 | 11871330050 | 20450 | 20400 | 20450 | 20400 | 236 |
| 354 | 20240219 | 125800 | 11866515450 | 20400 | 20350 | 20400 | 20350 | 712 |
| 355 | 20240219 | 125700 | 11851994600 | 20400 | 20350 | 20400 | 20350 | 110 |
| 356 | 20240219 | 125600 | 11849755850 | 20400 | 20350 | 20400 | 20300 | 239 |
| 357 | 20240219 | 125500 | 11844883350 | 20300 | 20300 | 20300 | 20300 | 1 |
| 358 | 20240219 | 125400 | 11844863050 | 20300 | 20300 | 20400 | 20300 | 532 |
| 359 | 20240219 | 125300 | 11834028000 | 20300 | 20300 | 20350 | 20300 | 570 |
| 360 | 20240219 | 125200 | 11822456950 | 20300 | 20300 | 20350 | 20300 | 436 |
| 361 | 20240219 | 125100 | 11813586450 | 20300 | 20300 | 20350 | 20300 | 983 |
| 362 | 20240219 | 125000 | 11793631050 | 20350 | 20300 | 20350 | 20300 | 1156 |
| 363 | 20240219 | 124900 | 11770152750 | 20300 | 20300 | 20350 | 20300 | 2526 |
| 364 | 20240219 | 124800 | 11718871200 | 20300 | 20350 | 20350 | 20300 | 3459 |
| 365 | 20240219 | 124700 | 11648600550 | 20350 | 20350 | 20400 | 20350 | 1294 |
| 366 | 20240219 | 124600 | 11622267300 | 20350 | 20350 | 20400 | 20350 | 425 |
| 367 | 20240219 | 124500 | 11613618300 | 20350 | 20350 | 20350 | 20350 | 992 |
| 368 | 20240219 | 124400 | 11593431100 | 20350 | 20350 | 20400 | 20350 | 1742 |
| 369 | 20240219 | 124300 | 11557980700 | 20400 | 20350 | 20400 | 20350 | 2419 |
| 370 | 20240219 | 124200 | 11508742750 | 20400 | 20400 | 20450 | 20350 | 3953 |
| 371 | 20240219 | 124100 | 11428101650 | 20400 | 20450 | 20450 | 20400 | 268 |
| 372 | 20240219 | 124000 | 11422628400 | 20400 | 20450 | 20450 | 20400 | 245 |
| 373 | 20240219 | 123900 | 11417619550 | 20450 | 20500 | 20500 | 20400 | 4508 |
| 374 | 20240219 | 123800 | 11325536950 | 20500 | 20500 | 20500 | 20500 | 153 |
| 375 | 20240219 | 123700 | 11322400450 | 20500 | 20500 | 20500 | 20500 | 448 |
| 376 | 20240219 | 123600 | 11313216450 | 20500 | 20500 | 20500 | 20500 | 79 |
| 377 | 20240219 | 123500 | 11311596950 | 20500 | 20500 | 20500 | 20500 | 193 |
| 378 | 20240219 | 123400 | 11307640450 | 20500 | 20500 | 20500 | 20500 | 236 |
| 379 | 20240219 | 123300 | 11302802450 | 20450 | 20450 | 20450 | 20450 | 415 |
| 380 | 20240219 | 123200 | 11294315700 | 20450 | 20450 | 20450 | 20450 | 128 |
| 381 | 20240219 | 123100 | 11291698100 | 20450 | 20450 | 20450 | 20450 | 427 |
| 382 | 20240219 | 123000 | 11282965950 | 20450 | 20500 | 20500 | 20450 | 2220 |
| 383 | 20240219 | 122900 | 11237533800 | 20500 | 20500 | 20550 | 20500 | 19 |
| 384 | 20240219 | 122800 | 11237143850 | 20500 | 20500 | 20500 | 20500 | 195 |
| 385 | 20240219 | 122700 | 11233146350 | 20500 | 20500 | 20500 | 20450 | 384 |
| 386 | 20240219 | 122600 | 11225284300 | 20500 | 20500 | 20500 | 20500 | 295 |
| 387 | 20240219 | 122500 | 11219236800 | 20500 | 20500 | 20500 | 20500 | 4030 |
| 388 | 20240219 | 122400 | 11136621800 | 20550 | 20550 | 20550 | 20550 | 454 |
| 389 | 20240219 | 122300 | 11127292100 | 20550 | 20550 | 20550 | 20550 | 228 |
| 390 | 20240219 | 122200 | 11122606700 | 20550 | 20550 | 20550 | 20550 | 72 |
| 391 | 20240219 | 122100 | 11121127100 | 20550 | 20550 | 20550 | 20550 | 175 |
| 392 | 20240219 | 122000 | 11117530850 | 20550 | 20600 | 20600 | 20550 | 140 |
| 393 | 20240219 | 121900 | 11114649350 | 20600 | 20600 | 20600 | 20550 | 261 |
| 394 | 20240219 | 121800 | 11109272850 | 20550 | 20550 | 20550 | 20550 | 74 |
| 395 | 20240219 | 121700 | 11107752150 | 20550 | 20650 | 20650 | 20550 | 2484 |
| 396 | 20240219 | 121600 | 11056639650 | 20600 | 20650 | 20650 | 20600 | 207 |
| 397 | 20240219 | 121500 | 11052374800 | 20650 | 20600 | 20650 | 20600 | 969 |
| 398 | 20240219 | 121400 | 11032384950 | 20600 | 20600 | 20600 | 20600 | 310 |
| 399 | 20240219 | 121300 | 11025998950 | 20600 | 20550 | 20600 | 20550 | 478 |
| 400 | 20240219 | 121200 | 11016157500 | 20550 | 20600 | 20600 | 20550 | 205 |
| 401 | 20240219 | 121100 | 11011934700 | 20600 | 20550 | 20600 | 20550 | 3 |
| 402 | 20240219 | 121000 | 11011872950 | 20600 | 20550 | 20600 | 20550 | 285 |
| 403 | 20240219 | 120900 | 11006006000 | 20550 | 20550 | 20550 | 20550 | 84 |
| 404 | 20240219 | 120800 | 11004279800 | 20600 | 20550 | 20600 | 20550 | 16 |
| 405 | 20240219 | 120700 | 11003950950 | 20550 | 20550 | 20600 | 20550 | 566 |
| 406 | 20240219 | 120600 | 10992306000 | 20500 | 20550 | 20550 | 20500 | 470 |
| 407 | 20240219 | 120500 | 10982658650 | 20600 | 20600 | 20600 | 20600 | 48 |
| 408 | 20240219 | 120400 | 10981669850 | 20600 | 20600 | 20600 | 20600 | 1 |
| 409 | 20240219 | 120300 | 10981649250 | 20550 | 20550 | 20550 | 20550 | 367 |
| 410 | 20240219 | 120200 | 10974107400 | 20550 | 20600 | 20600 | 20550 | 186 |
| 411 | 20240219 | 120100 | 10970285000 | 20550 | 20550 | 20550 | 20550 | 599 |
| 412 | 20240219 | 120000 | 10957975550 | 20550 | 20600 | 20600 | 20550 | 267 |
| 413 | 20240219 | 115900 | 10952485850 | 20600 | 20550 | 20600 | 20550 | 853 |
| 414 | 20240219 | 115800 | 10934933150 | 20600 | 20600 | 20650 | 20600 | 555 |
| 415 | 20240219 | 115700 | 10923499000 | 20600 | 20650 | 20650 | 20600 | 266 |
| 416 | 20240219 | 115600 | 10918019150 | 20700 | 20650 | 20700 | 20650 | 6 |
| 417 | 20240219 | 115500 | 10917895050 | 20700 | 20600 | 20700 | 20600 | 453 |
| 418 | 20240219 | 115400 | 10908558600 | 20650 | 20650 | 20700 | 20650 | 535 |
| 419 | 20240219 | 115300 | 10897510700 | 20650 | 20650 | 20700 | 20600 | 388 |
| 420 | 20240219 | 115200 | 10889501000 | 20650 | 20650 | 20650 | 20600 | 926 |
| 421 | 20240219 | 115100 | 10870410250 | 20650 | 20600 | 20650 | 20600 | 16 |
| 422 | 20240219 | 115000 | 10870079900 | 20600 | 20600 | 20650 | 20600 | 652 |
| 423 | 20240219 | 114900 | 10856617300 | 20650 | 20650 | 20650 | 20600 | 214 |
| 424 | 20240219 | 114800 | 10852204950 | 20600 | 20650 | 20700 | 20600 | 409 |
| 425 | 20240219 | 114700 | 10843759100 | 20650 | 20700 | 20700 | 20650 | 79 |
| 426 | 20240219 | 114600 | 10842127300 | 20650 | 20700 | 20700 | 20650 | 111 |
| 427 | 20240219 | 114500 | 10839834750 | 20700 | 20650 | 20700 | 20650 | 789 |
| 428 | 20240219 | 114400 | 10823525150 | 20650 | 20700 | 20700 | 20650 | 711 |
| 429 | 20240219 | 114300 | 10808830650 | 20750 | 20550 | 20800 | 20550 | 10381 |
| 430 | 20240219 | 114200 | 10593999150 | 20550 | 20500 | 20550 | 20500 | 415 |
| 431 | 20240219 | 114100 | 10585491500 | 20500 | 20550 | 20550 | 20500 | 1238 |
| 432 | 20240219 | 114000 | 10560051000 | 20550 | 20550 | 20550 | 20500 | 28 |
| 433 | 20240219 | 113900 | 10559476600 | 20550 | 20550 | 20550 | 20550 | 4 |
| 434 | 20240219 | 113800 | 10559394400 | 20550 | 20550 | 20600 | 20550 | 1039 |
| 435 | 20240219 | 113700 | 10538042800 | 20550 | 20550 | 20600 | 20550 | 206 |
| 436 | 20240219 | 113600 | 10533809300 | 20550 | 20550 | 20600 | 20550 | 131 |
| 437 | 20240219 | 113500 | 10531117100 | 20550 | 20550 | 20600 | 20550 | 327 |
| 438 | 20240219 | 113400 | 10524387550 | 20600 | 20600 | 20600 | 20550 | 47 |
| 439 | 20240219 | 113300 | 10523419500 | 20600 | 20550 | 20600 | 20550 | 83 |
| 440 | 20240219 | 113200 | 10521713250 | 20600 | 20550 | 20600 | 20500 | 1296 |
| 441 | 20240219 | 113100 | 10495080700 | 20550 | 20550 | 20550 | 20500 | 589 |
| 442 | 20240219 | 113000 | 10483003150 | 20500 | 20450 | 20500 | 20450 | 988 |
| 443 | 20240219 | 112900 | 10462778500 | 20500 | 20450 | 20500 | 20400 | 389 |
| 444 | 20240219 | 112800 | 10454833550 | 20450 | 20450 | 20500 | 20400 | 903 |
| 445 | 20240219 | 112700 | 10436377600 | 20450 | 20450 | 20500 | 20450 | 761 |
| 446 | 20240219 | 112600 | 10420812350 | 20450 | 20450 | 20500 | 20450 | 483 |
| 447 | 20240219 | 112500 | 10410934000 | 20450 | 20500 | 20550 | 20450 | 2740 |
| 448 | 20240219 | 112400 | 10354877400 | 20500 | 20550 | 20550 | 20500 | 1938 |
| 449 | 20240219 | 112300 | 10315147900 | 20500 | 20550 | 20550 | 20500 | 272 |
| 450 | 20240219 | 112200 | 10309569300 | 20500 | 20500 | 20600 | 20500 | 906 |
| 451 | 20240219 | 112100 | 10290940450 | 20500 | 20500 | 20550 | 20500 | 3724 |
| 452 | 20240219 | 112000 | 10214598300 | 20500 | 20500 | 20550 | 20500 | 490 |
| 453 | 20240219 | 111900 | 10204553100 | 20500 | 20550 | 20550 | 20500 | 127 |
| 454 | 20240219 | 111800 | 10201944450 | 20550 | 20550 | 20600 | 20500 | 320 |
| 455 | 20240219 | 111700 | 10195365750 | 20550 | 20550 | 20600 | 20550 | 396 |
| 456 | 20240219 | 111600 | 10187227650 | 20550 | 20550 | 20550 | 20500 | 58 |
| 457 | 20240219 | 111500 | 10186037350 | 20550 | 20500 | 20550 | 20500 | 915 |
| 458 | 20240219 | 111400 | 10167279200 | 20550 | 20600 | 20600 | 20550 | 503 |
| 459 | 20240219 | 111300 | 10156942250 | 20600 | 20600 | 20600 | 20600 | 14 |
| 460 | 20240219 | 111200 | 10156653850 | 20600 | 20650 | 20650 | 20600 | 2081 |
| 461 | 20240219 | 111100 | 10113767500 | 20650 | 20550 | 20650 | 20500 | 1876 |
| 462 | 20240219 | 111000 | 10075157050 | 20550 | 20550 | 20600 | 20550 | 781 |
| 463 | 20240219 | 110900 | 10059107150 | 20550 | 20550 | 20600 | 20550 | 294 |
| 464 | 20240219 | 110800 | 10053062150 | 20550 | 20550 | 20600 | 20550 | 262 |
| 465 | 20240219 | 110700 | 10047677300 | 20600 | 20600 | 20600 | 20550 | 88 |
| 466 | 20240219 | 110600 | 10045867000 | 20550 | 20550 | 20550 | 20550 | 1168 |
| 467 | 20240219 | 110500 | 10021864600 | 20550 | 20600 | 20600 | 20550 | 1929 |
| 468 | 20240219 | 110400 | 9982223100 | 20600 | 20600 | 20650 | 20550 | 2091 |
| 469 | 20240219 | 110300 | 9939231000 | 20600 | 20600 | 20600 | 20550 | 676 |
| 470 | 20240219 | 110200 | 9925312400 | 20550 | 20550 | 20600 | 20550 | 603 |
| 471 | 20240219 | 110100 | 9912920550 | 20550 | 20550 | 20600 | 20550 | 43 |
| 472 | 20240219 | 110000 | 9912036750 | 20550 | 20600 | 20600 | 20550 | 424 |
| 473 | 20240219 | 105900 | 9903313150 | 20600 | 20550 | 20600 | 20550 | 1765 |
| 474 | 20240219 | 105800 | 9866990250 | 20550 | 20600 | 20600 | 20550 | 2352 |
| 475 | 20240219 | 105700 | 9818649100 | 20600 | 20650 | 20650 | 20600 | 3491 |
| 476 | 20240219 | 105600 | 9746733500 | 20650 | 20650 | 20650 | 20650 | 463 |
| 477 | 20240219 | 105500 | 9737172550 | 20650 | 20600 | 20650 | 20600 | 597 |
| 478 | 20240219 | 105400 | 9724853250 | 20650 | 20650 | 20700 | 20650 | 1105 |
| 479 | 20240219 | 105300 | 9702034800 | 20650 | 20700 | 20700 | 20650 | 238 |
| 480 | 20240219 | 105200 | 9697108950 | 20700 | 20650 | 20700 | 20600 | 561 |
| 481 | 20240219 | 105100 | 9685524900 | 20650 | 20650 | 20700 | 20650 | 910 |
| 482 | 20240219 | 105000 | 9666732750 | 20700 | 20700 | 20750 | 20700 | 3211 |
| 483 | 20240219 | 104900 | 9600264450 | 20700 | 20700 | 20700 | 20650 | 413 |
| 484 | 20240219 | 104800 | 9591733950 | 20650 | 20700 | 20750 | 20650 | 616 |
| 485 | 20240219 | 104700 | 9578984950 | 20750 | 20700 | 20750 | 20650 | 658 |
| 486 | 20240219 | 104600 | 9565366650 | 20650 | 20750 | 20750 | 20650 | 79 |
| 487 | 20240219 | 104500 | 9563729700 | 20750 | 20700 | 20750 | 20700 | 55 |
| 488 | 20240219 | 104400 | 9562591050 | 20650 | 20650 | 20750 | 20650 | 1480 |
| 489 | 20240219 | 104300 | 9531969550 | 20650 | 20650 | 20700 | 20600 | 967 |
| 490 | 20240219 | 104200 | 9512004750 | 20600 | 20700 | 20700 | 20600 | 8418 |
| 491 | 20240219 | 104100 | 9338519300 | 20700 | 20750 | 20800 | 20650 | 3514 |
| 492 | 20240219 | 104000 | 9265762550 | 20750 | 20800 | 20800 | 20750 | 467 |
| 493 | 20240219 | 103900 | 9256068200 | 20800 | 20800 | 20800 | 20750 | 352 |
| 494 | 20240219 | 103800 | 9248747600 | 20800 | 20750 | 20800 | 20750 | 739 |
| 495 | 20240219 | 103700 | 9233406300 | 20800 | 20800 | 20800 | 20750 | 671 |
| 496 | 20240219 | 103600 | 9219469550 | 20750 | 20750 | 20800 | 20700 | 1724 |
| 497 | 20240219 | 103500 | 9183640850 | 20750 | 20750 | 20800 | 20700 | 824 |
| 498 | 20240219 | 103400 | 9166554950 | 20750 | 20700 | 20800 | 20700 | 400 |
| 499 | 20240219 | 103300 | 9158267350 | 20700 | 20700 | 20800 | 20700 | 2371 |
| 500 | 20240219 | 103200 | 9109072450 | 20750 | 20750 | 20800 | 20700 | 2139 |
| 501 | 20240219 | 103100 | 9064716150 | 20800 | 20750 | 20800 | 20750 | 890 |
| 502 | 20240219 | 103000 | 9046226250 | 20750 | 20800 | 20800 | 20700 | 830 |
| 503 | 20240219 | 102900 | 9029003300 | 20800 | 20800 | 20850 | 20750 | 5675 |
| 504 | 20240219 | 102800 | 8910971300 | 20800 | 20850 | 20850 | 20800 | 645 |
| 505 | 20240219 | 102700 | 8897523200 | 20850 | 20850 | 20900 | 20800 | 2393 |
| 506 | 20240219 | 102600 | 8847626150 | 20900 | 20900 | 20900 | 20850 | 2457 |
| 507 | 20240219 | 102500 | 8796278450 | 20900 | 20900 | 20950 | 20850 | 6305 |
| 508 | 20240219 | 102400 | 8664499350 | 20900 | 20850 | 20950 | 20850 | 12466 |
| 509 | 20240219 | 102300 | 8403845500 | 20850 | 20750 | 20900 | 20750 | 12330 |
| 510 | 20240219 | 102200 | 8146675000 | 20750 | 20750 | 20800 | 20750 | 1610 |
| 511 | 20240219 | 102100 | 8113267350 | 20800 | 20800 | 20850 | 20750 | 1418 |
| 512 | 20240219 | 102000 | 8083780250 | 20800 | 20750 | 20800 | 20750 | 5204 |
| 513 | 20240219 | 101900 | 7975549900 | 20800 | 20750 | 20800 | 20750 | 1173 |
| 514 | 20240219 | 101800 | 7951193400 | 20750 | 20800 | 20800 | 20700 | 1032 |
| 515 | 20240219 | 101700 | 7929788200 | 20750 | 20750 | 20800 | 20700 | 4862 |
| 516 | 20240219 | 101600 | 7828972000 | 20750 | 20700 | 20750 | 20700 | 2595 |
| 517 | 20240219 | 101500 | 7775181400 | 20650 | 20700 | 20700 | 20650 | 716 |
| 518 | 20240219 | 101400 | 7760395250 | 20700 | 20650 | 20700 | 20650 | 1184 |
| 519 | 20240219 | 101300 | 7735888900 | 20650 | 20600 | 20650 | 20550 | 1065 |
| 520 | 20240219 | 101200 | 7713932850 | 20600 | 20600 | 20650 | 20600 | 873 |
| 521 | 20240219 | 101100 | 7695948750 | 20600 | 20600 | 20650 | 20600 | 269 |
| 522 | 20240219 | 101000 | 7690405700 | 20650 | 20600 | 20650 | 20550 | 1744 |
| 523 | 20240219 | 100900 | 7654543050 | 20550 | 20550 | 20600 | 20550 | 199 |
| 524 | 20240219 | 100800 | 7650453250 | 20550 | 20600 | 20600 | 20500 | 4400 |
| 525 | 20240219 | 100700 | 7559848450 | 20600 | 20700 | 20700 | 20600 | 1128 |
| 526 | 20240219 | 100600 | 7536568350 | 20700 | 20650 | 20700 | 20650 | 928 |
| 527 | 20240219 | 100500 | 7517391150 | 20700 | 20650 | 20750 | 20600 | 2109 |
| 528 | 20240219 | 100400 | 7473737400 | 20700 | 20750 | 20750 | 20650 | 6360 |
| 529 | 20240219 | 100300 | 7342215650 | 20750 | 20800 | 20800 | 20700 | 1377 |
| 530 | 20240219 | 100200 | 7313637900 | 20800 | 20750 | 20800 | 20700 | 547 |
| 531 | 20240219 | 100100 | 7302264800 | 20750 | 20750 | 20800 | 20700 | 2050 |
| 532 | 20240219 | 100000 | 7259732150 | 20750 | 20700 | 20750 | 20650 | 3269 |
| 533 | 20240219 | 095900 | 7192069900 | 20750 | 20700 | 20750 | 20700 | 1329 |
| 534 | 20240219 | 095800 | 7164524400 | 20750 | 20700 | 20750 | 20700 | 1452 |
| 535 | 20240219 | 095700 | 7134397150 | 20700 | 20700 | 20750 | 20650 | 651 |
| 536 | 20240219 | 095600 | 7120926650 | 20700 | 20800 | 20800 | 20700 | 3329 |
| 537 | 20240219 | 095500 | 7051983400 | 20800 | 20750 | 20800 | 20700 | 3988 |
| 538 | 20240219 | 095400 | 6969178400 | 20750 | 20850 | 20900 | 20750 | 6534 |
| 539 | 20240219 | 095300 | 6833116000 | 20850 | 20850 | 20900 | 20850 | 12843 |
| 540 | 20240219 | 095200 | 6564713900 | 20850 | 20800 | 20900 | 20800 | 12327 |
| 541 | 20240219 | 095100 | 6307656350 | 20850 | 20650 | 20850 | 20650 | 10337 |
| 542 | 20240219 | 095000 | 6093048650 | 20700 | 20700 | 20750 | 20700 | 1911 |
| 543 | 20240219 | 094900 | 6053490800 | 20700 | 20700 | 20750 | 20700 | 1012 |
| 544 | 20240219 | 094800 | 6032541350 | 20700 | 20700 | 20750 | 20650 | 2971 |
| 545 | 20240219 | 094700 | 5971041650 | 20700 | 20700 | 20700 | 20650 | 1427 |
| 546 | 20240219 | 094600 | 5941555900 | 20650 | 20700 | 20750 | 20650 | 3452 |
| 547 | 20240219 | 094500 | 5870130400 | 20700 | 20750 | 20750 | 20650 | 3714 |
| 548 | 20240219 | 094400 | 5793233650 | 20750 | 20650 | 20750 | 20650 | 6224 |
| 549 | 20240219 | 094300 | 5664396700 | 20650 | 20700 | 20750 | 20650 | 2101 |
| 550 | 20240219 | 094200 | 5620915050 | 20700 | 20550 | 20700 | 20500 | 14602 |
| 551 | 20240219 | 094100 | 5319922300 | 20550 | 20550 | 20550 | 20450 | 1584 |
| 552 | 20240219 | 094000 | 5287425050 | 20500 | 20500 | 20550 | 20500 | 2766 |
| 553 | 20240219 | 093900 | 5230625300 | 20500 | 20500 | 20550 | 20400 | 3653 |
| 554 | 20240219 | 093800 | 5155983900 | 20500 | 20550 | 20550 | 20500 | 293 |
| 555 | 20240219 | 093700 | 5149966600 | 20550 | 20450 | 20550 | 20400 | 3536 |
| 556 | 20240219 | 093600 | 5077614100 | 20450 | 20500 | 20500 | 20450 | 960 |
| 557 | 20240219 | 093500 | 5057963800 | 20500 | 20500 | 20550 | 20450 | 2814 |
| 558 | 20240219 | 093400 | 5000295600 | 20500 | 20550 | 20550 | 20500 | 1731 |
| 559 | 20240219 | 093300 | 4964775650 | 20600 | 20600 | 20600 | 20550 | 1048 |
| 560 | 20240219 | 093200 | 4943238850 | 20550 | 20550 | 20550 | 20500 | 1340 |
| 561 | 20240219 | 093100 | 4915722500 | 20550 | 20600 | 20600 | 20500 | 2606 |
| 562 | 20240219 | 093000 | 4862168100 | 20600 | 20600 | 20600 | 20550 | 131 |
| 563 | 20240219 | 092900 | 4859470600 | 20600 | 20600 | 20650 | 20600 | 3276 |
| 564 | 20240219 | 092800 | 4791976300 | 20600 | 20600 | 20650 | 20600 | 877 |
| 565 | 20240219 | 092700 | 4773878900 | 20650 | 20650 | 20650 | 20600 | 1103 |
| 566 | 20240219 | 092600 | 4751103850 | 20650 | 20600 | 20650 | 20600 | 2054 |
| 567 | 20240219 | 092500 | 4708736700 | 20600 | 20550 | 20650 | 20500 | 5508 |
| 568 | 20240219 | 092400 | 4595306600 | 20500 | 20500 | 20550 | 20500 | 459 |
| 569 | 20240219 | 092300 | 4585896850 | 20500 | 20500 | 20550 | 20450 | 1742 |
| 570 | 20240219 | 092200 | 4550191150 | 20500 | 20450 | 20550 | 20400 | 1356 |
| 571 | 20240219 | 092100 | 4522449750 | 20450 | 20550 | 20550 | 20400 | 2771 |
| 572 | 20240219 | 092000 | 4465758650 | 20500 | 20550 | 20600 | 20500 | 4194 |
| 573 | 20240219 | 091900 | 4379715050 | 20600 | 20600 | 20600 | 20550 | 2482 |
| 574 | 20240219 | 091800 | 4328697600 | 20600 | 20500 | 20600 | 20450 | 5198 |
| 575 | 20240219 | 091700 | 4222085000 | 20450 | 20450 | 20500 | 20400 | 4689 |
| 576 | 20240219 | 091600 | 4126099900 | 20450 | 20350 | 20450 | 20350 | 1444 |
| 577 | 20240219 | 091500 | 4096639200 | 20350 | 20350 | 20400 | 20350 | 2454 |
| 578 | 20240219 | 091400 | 4046623900 | 20400 | 20200 | 20400 | 20200 | 7979 |
| 579 | 20240219 | 091300 | 3884388800 | 20150 | 20300 | 20300 | 20150 | 5459 |
| 580 | 20240219 | 091200 | 3774049750 | 20250 | 20350 | 20350 | 20200 | 7062 |
| 581 | 20240219 | 091100 | 3630941450 | 20300 | 20550 | 20550 | 20200 | 21089 |
| 582 | 20240219 | 091000 | 3202197050 | 20500 | 20550 | 20600 | 20500 | 2530 |
| 583 | 20240219 | 090900 | 3150205450 | 20550 | 20550 | 20650 | 20500 | 3321 |
| 584 | 20240219 | 090800 | 3081854250 | 20550 | 20500 | 20650 | 20500 | 4758 |
| 585 | 20240219 | 090700 | 2983890700 | 20550 | 20500 | 20600 | 20450 | 7654 |
| 586 | 20240219 | 090600 | 2826995100 | 20500 | 20650 | 20650 | 20500 | 15283 |
| 587 | 20240219 | 090500 | 2512572000 | 20650 | 20650 | 20700 | 20600 | 3658 |
| 588 | 20240219 | 090400 | 2436982850 | 20650 | 20750 | 20800 | 20650 | 9418 |
| 589 | 20240219 | 090300 | 2242048350 | 20800 | 20750 | 20800 | 20700 | 8805 |
| 590 | 20240219 | 090200 | 2059280050 | 20750 | 20850 | 20900 | 20700 | 22628 |
| 591 | 20240219 | 090100 | 1588828500 | 20900 | 20700 | 20900 | 20600 | 24073 |
| 592 | 20240219 | 090000 | 1088838350 | 20700 | 20850 | 20900 | 20650 | 51187 |