33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 15862 |
| 3 | 20240219 | 190000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20240219 | 185900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20240219 | 185800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20240219 | 185700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20240219 | 185600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20240219 | 185500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20240219 | 185400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20240219 | 185300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20240219 | 185200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20240219 | 185100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20240219 | 185000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20240219 | 184900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20240219 | 184800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20240219 | 184700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20240219 | 184600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20240219 | 184500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20240219 | 184400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20240219 | 184300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20240219 | 184200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20240219 | 184100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20240219 | 184000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20240219 | 183900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20240219 | 183800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20240219 | 183700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20240219 | 183600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20240219 | 183500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20240219 | 183400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20240219 | 183300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20240219 | 183200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20240219 | 183100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 15862 |
| 33 | 20240219 | 183000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20240219 | 182900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20240219 | 182800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20240219 | 182700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20240219 | 182600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20240219 | 182500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20240219 | 182400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20240219 | 182300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20240219 | 182200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20240219 | 182100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20240219 | 182000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20240219 | 181900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20240219 | 181800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20240219 | 181700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20240219 | 181600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20240219 | 181500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20240219 | 181400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20240219 | 181300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20240219 | 181200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20240219 | 181100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20240219 | 181000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20240219 | 180900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20240219 | 180800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20240219 | 180700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20240219 | 180600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20240219 | 180500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20240219 | 180400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20240219 | 180300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20240219 | 180200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20240219 | 180100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 15862 |
| 63 | 20240219 | 180000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20240219 | 175900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20240219 | 175800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20240219 | 175700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20240219 | 175600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20240219 | 175500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20240219 | 175400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20240219 | 175300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20240219 | 175200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20240219 | 175100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20240219 | 175000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20240219 | 174900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20240219 | 174800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20240219 | 174700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20240219 | 174600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20240219 | 174500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20240219 | 174400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20240219 | 174300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20240219 | 174200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20240219 | 174100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20240219 | 174000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20240219 | 173900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20240219 | 173800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20240219 | 173700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20240219 | 173600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20240219 | 173500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20240219 | 173400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20240219 | 173300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20240219 | 173200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20240219 | 173100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 15862 |
| 93 | 20240219 | 173000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20240219 | 172900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20240219 | 172800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20240219 | 172700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20240219 | 172600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20240219 | 172500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20240219 | 172400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20240219 | 172300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20240219 | 172200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20240219 | 172100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20240219 | 172000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20240219 | 171900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20240219 | 171800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20240219 | 171700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20240219 | 171600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20240219 | 171500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20240219 | 171400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20240219 | 171300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20240219 | 171200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20240219 | 171100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20240219 | 171000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20240219 | 170900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20240219 | 170800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20240219 | 170700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20240219 | 170600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20240219 | 170500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20240219 | 170400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20240219 | 170300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20240219 | 170200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20240219 | 170100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 15862 |
| 123 | 20240219 | 170000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20240219 | 165900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20240219 | 165800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20240219 | 165700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20240219 | 165600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20240219 | 165500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20240219 | 165400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20240219 | 165300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20240219 | 165200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20240219 | 165100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20240219 | 165000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20240219 | 164900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20240219 | 164800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20240219 | 164700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20240219 | 164600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20240219 | 164500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20240219 | 164400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20240219 | 164300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20240219 | 164200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20240219 | 164100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20240219 | 164000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20240219 | 163900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20240219 | 163800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20240219 | 163700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20240219 | 163600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20240219 | 163500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20240219 | 163400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20240219 | 163300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20240219 | 163200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20240219 | 163100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 15862 |
| 153 | 20240219 | 163000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20240219 | 162900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20240219 | 162800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20240219 | 162700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20240219 | 162600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20240219 | 162500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20240219 | 162400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20240219 | 162300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20240219 | 162200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20240219 | 162100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20240219 | 162000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20240219 | 161900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20240219 | 161800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20240219 | 161700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20240219 | 161600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20240219 | 161500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20240219 | 161400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20240219 | 161300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20240219 | 161200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20240219 | 161100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20240219 | 161000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20240219 | 160900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20240219 | 160800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20240219 | 160700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20240219 | 160600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20240219 | 160500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20240219 | 160400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20240219 | 160300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20240219 | 160200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20240219 | 160100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 15862 |
| 183 | 20240219 | 160000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20240219 | 155900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20240219 | 155800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20240219 | 155700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20240219 | 155600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20240219 | 155500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20240219 | 155400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20240219 | 155300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20240219 | 155200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20240219 | 155100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20240219 | 155000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20240219 | 154900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20240219 | 154800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20240219 | 154700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20240219 | 154600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20240219 | 154500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20240219 | 154400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20240219 | 154300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20240219 | 154200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20240219 | 154100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20240219 | 154000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20240219 | 153900 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20240219 | 153800 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20240219 | 153700 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20240219 | 153600 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20240219 | 153500 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20240219 | 153400 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20240219 | 153300 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20240219 | 153200 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20240219 | 153100 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 15862 |
| 213 | 20240219 | 153000 | 21160132450 | 41700 | 41700 | 41700 | 41700 | 15862 |
| 214 | 20240219 | 152900 | 20498687050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20240219 | 152800 | 20498687050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20240219 | 152700 | 20498687050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20240219 | 152600 | 20498687050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20240219 | 152500 | 20498687050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20240219 | 152400 | 20498687050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20240219 | 152300 | 20498687050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20240219 | 152200 | 20498687050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20240219 | 152100 | 20498687050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20240219 | 152000 | 20498687050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20240219 | 151900 | 20498687050 | 41600 | 41600 | 41650 | 41600 | 355 |
| 225 | 20240219 | 151800 | 20483913700 | 41600 | 41650 | 41650 | 41550 | 901 |
| 226 | 20240219 | 151700 | 20446427400 | 41650 | 41550 | 41700 | 41550 | 896 |
| 227 | 20240219 | 151600 | 20409118200 | 41600 | 41600 | 41600 | 41550 | 579 |
| 228 | 20240219 | 151500 | 20385041650 | 41600 | 41600 | 41650 | 41550 | 1211 |
| 229 | 20240219 | 151400 | 20334653300 | 41650 | 41650 | 41650 | 41600 | 724 |
| 230 | 20240219 | 151300 | 20304509300 | 41600 | 41700 | 41700 | 41600 | 548 |
| 231 | 20240219 | 151200 | 20281690900 | 41700 | 41600 | 41700 | 41600 | 829 |
| 232 | 20240219 | 151100 | 20247155800 | 41700 | 41650 | 41700 | 41600 | 1211 |
| 233 | 20240219 | 151000 | 20196704600 | 41600 | 41600 | 41650 | 41550 | 774 |
| 234 | 20240219 | 150900 | 20164490750 | 41600 | 41600 | 41600 | 41550 | 1394 |
| 235 | 20240219 | 150800 | 20106508750 | 41550 | 41600 | 41600 | 41550 | 572 |
| 236 | 20240219 | 150700 | 20082727450 | 41600 | 41550 | 41600 | 41550 | 693 |
| 237 | 20240219 | 150600 | 20053902500 | 41550 | 41550 | 41600 | 41550 | 605 |
| 238 | 20240219 | 150500 | 20028754700 | 41550 | 41600 | 41600 | 41500 | 1653 |
| 239 | 20240219 | 150400 | 19960065950 | 41600 | 41500 | 41600 | 41500 | 526 |
| 240 | 20240219 | 150300 | 19938213650 | 41500 | 41550 | 41550 | 41500 | 631 |
| 241 | 20240219 | 150200 | 19912001000 | 41550 | 41550 | 41550 | 41500 | 484 |
| 242 | 20240219 | 150100 | 19891897400 | 41500 | 41550 | 41550 | 41500 | 282 |
| 243 | 20240219 | 150000 | 19880184250 | 41500 | 41500 | 41600 | 41500 | 825 |
| 244 | 20240219 | 145900 | 19845915600 | 41500 | 41500 | 41600 | 41500 | 586 |
| 245 | 20240219 | 145800 | 19821567050 | 41500 | 41550 | 41550 | 41500 | 325 |
| 246 | 20240219 | 145700 | 19808072900 | 41550 | 41500 | 41600 | 41500 | 1651 |
| 247 | 20240219 | 145600 | 19739479350 | 41550 | 41600 | 41600 | 41500 | 709 |
| 248 | 20240219 | 145500 | 19710034500 | 41600 | 41600 | 41600 | 41500 | 437 |
| 249 | 20240219 | 145400 | 19691889100 | 41600 | 41550 | 41600 | 41500 | 654 |
| 250 | 20240219 | 145300 | 19664714800 | 41550 | 41500 | 41550 | 41450 | 758 |
| 251 | 20240219 | 145200 | 19633258650 | 41500 | 41450 | 41550 | 41450 | 1025 |
| 252 | 20240219 | 145100 | 19590734600 | 41400 | 41450 | 41550 | 41400 | 1574 |
| 253 | 20240219 | 145000 | 19525451550 | 41550 | 41500 | 41550 | 41500 | 1696 |
| 254 | 20240219 | 144900 | 19455047150 | 41550 | 41550 | 41550 | 41500 | 548 |
| 255 | 20240219 | 144800 | 19432280050 | 41550 | 41550 | 41550 | 41500 | 300 |
| 256 | 20240219 | 144700 | 19419817000 | 41500 | 41500 | 41600 | 41500 | 776 |
| 257 | 20240219 | 144600 | 19387562950 | 41500 | 41550 | 41550 | 41500 | 966 |
| 258 | 20240219 | 144500 | 19347430150 | 41550 | 41550 | 41600 | 41500 | 152 |
| 259 | 20240219 | 144400 | 19341111500 | 41600 | 41550 | 41600 | 41550 | 580 |
| 260 | 20240219 | 144300 | 19316997400 | 41550 | 41550 | 41600 | 41500 | 545 |
| 261 | 20240219 | 144200 | 19294343650 | 41600 | 41550 | 41600 | 41500 | 235 |
| 262 | 20240219 | 144100 | 19284577850 | 41550 | 41600 | 41600 | 41500 | 373 |
| 263 | 20240219 | 144000 | 19269079950 | 41600 | 41600 | 41600 | 41500 | 375 |
| 264 | 20240219 | 143900 | 19253494300 | 41550 | 41550 | 41550 | 41500 | 279 |
| 265 | 20240219 | 143800 | 19241903550 | 41550 | 41600 | 41600 | 41500 | 484 |
| 266 | 20240219 | 143700 | 19221783950 | 41550 | 41500 | 41600 | 41500 | 466 |
| 267 | 20240219 | 143600 | 19202413600 | 41550 | 41550 | 41600 | 41550 | 553 |
| 268 | 20240219 | 143500 | 19179435550 | 41600 | 41550 | 41600 | 41500 | 467 |
| 269 | 20240219 | 143400 | 19160019500 | 41550 | 41550 | 41550 | 41500 | 374 |
| 270 | 20240219 | 143300 | 19144481450 | 41550 | 41600 | 41600 | 41550 | 368 |
| 271 | 20240219 | 143200 | 19129183000 | 41600 | 41550 | 41600 | 41550 | 622 |
| 272 | 20240219 | 143100 | 19103319400 | 41550 | 41600 | 41600 | 41550 | 831 |
| 273 | 20240219 | 143000 | 19068765850 | 41650 | 41600 | 41650 | 41600 | 135 |
| 274 | 20240219 | 142900 | 19063145650 | 41600 | 41600 | 41650 | 41600 | 752 |
| 275 | 20240219 | 142800 | 19031842600 | 41600 | 41650 | 41650 | 41600 | 412 |
| 276 | 20240219 | 142700 | 19014692150 | 41600 | 41600 | 41650 | 41600 | 234 |
| 277 | 20240219 | 142600 | 19004950600 | 41650 | 41650 | 41650 | 41600 | 598 |
| 278 | 20240219 | 142500 | 18980060450 | 41650 | 41750 | 41750 | 41600 | 1132 |
| 279 | 20240219 | 142400 | 18932921800 | 41700 | 41700 | 41750 | 41650 | 775 |
| 280 | 20240219 | 142300 | 18900600600 | 41750 | 41650 | 41750 | 41650 | 313 |
| 281 | 20240219 | 142200 | 18887545900 | 41700 | 41700 | 41700 | 41650 | 421 |
| 282 | 20240219 | 142100 | 18869994450 | 41700 | 41700 | 41750 | 41650 | 1057 |
| 283 | 20240219 | 142000 | 18825948950 | 41700 | 41700 | 41700 | 41650 | 273 |
| 284 | 20240219 | 141900 | 18814566650 | 41700 | 41700 | 41750 | 41650 | 318 |
| 285 | 20240219 | 141800 | 18801298900 | 41700 | 41700 | 41750 | 41650 | 570 |
| 286 | 20240219 | 141700 | 18777523300 | 41650 | 41700 | 41750 | 41650 | 313 |
| 287 | 20240219 | 141600 | 18764473200 | 41750 | 41700 | 41750 | 41700 | 633 |
| 288 | 20240219 | 141500 | 18738062400 | 41700 | 41700 | 41750 | 41650 | 865 |
| 289 | 20240219 | 141400 | 18701999850 | 41650 | 41800 | 41800 | 41650 | 799 |
| 290 | 20240219 | 141300 | 18668638550 | 41750 | 41700 | 41800 | 41700 | 228 |
| 291 | 20240219 | 141200 | 18659122600 | 41700 | 41750 | 41850 | 41650 | 1293 |
| 292 | 20240219 | 141100 | 18605144200 | 41800 | 41800 | 41850 | 41750 | 552 |
| 293 | 20240219 | 141000 | 18582072800 | 41800 | 41800 | 41850 | 41750 | 626 |
| 294 | 20240219 | 140900 | 18555900850 | 41800 | 41750 | 41850 | 41750 | 703 |
| 295 | 20240219 | 140800 | 18526533550 | 41800 | 41750 | 41850 | 41700 | 1008 |
| 296 | 20240219 | 140700 | 18484401950 | 41750 | 41800 | 41800 | 41700 | 748 |
| 297 | 20240219 | 140600 | 18453165950 | 41750 | 41750 | 41800 | 41700 | 905 |
| 298 | 20240219 | 140500 | 18415373700 | 41750 | 41800 | 41800 | 41700 | 479 |
| 299 | 20240219 | 140400 | 18395374600 | 41750 | 41800 | 41800 | 41750 | 472 |
| 300 | 20240219 | 140300 | 18375654250 | 41750 | 41750 | 41800 | 41700 | 240 |
| 301 | 20240219 | 140200 | 18365635450 | 41750 | 41750 | 41800 | 41700 | 884 |
| 302 | 20240219 | 140100 | 18328714300 | 41750 | 41750 | 41800 | 41700 | 367 |
| 303 | 20240219 | 140000 | 18313387100 | 41700 | 41750 | 41800 | 41700 | 236 |
| 304 | 20240219 | 135900 | 18303536550 | 41700 | 41800 | 41800 | 41700 | 1160 |
| 305 | 20240219 | 135800 | 18255074150 | 41800 | 41800 | 41800 | 41750 | 303 |
| 306 | 20240219 | 135700 | 18242415050 | 41750 | 41800 | 41800 | 41750 | 487 |
| 307 | 20240219 | 135600 | 18222074600 | 41800 | 41700 | 41800 | 41700 | 1092 |
| 308 | 20240219 | 135500 | 18176473550 | 41700 | 41800 | 41800 | 41700 | 619 |
| 309 | 20240219 | 135400 | 18150637200 | 41750 | 41750 | 41800 | 41750 | 352 |
| 310 | 20240219 | 135300 | 18135932250 | 41750 | 41800 | 41800 | 41700 | 528 |
| 311 | 20240219 | 135200 | 18113878800 | 41750 | 41800 | 41800 | 41750 | 761 |
| 312 | 20240219 | 135100 | 18082090450 | 41800 | 41750 | 41800 | 41750 | 330 |
| 313 | 20240219 | 135000 | 18068303900 | 41800 | 41750 | 41800 | 41700 | 871 |
| 314 | 20240219 | 134900 | 18031932200 | 41750 | 41750 | 41800 | 41700 | 640 |
| 315 | 20240219 | 134800 | 18005211200 | 41700 | 41750 | 41750 | 41700 | 518 |
| 316 | 20240219 | 134700 | 17983598450 | 41750 | 41750 | 41750 | 41700 | 590 |
| 317 | 20240219 | 134600 | 17958974000 | 41750 | 41700 | 41750 | 41700 | 884 |
| 318 | 20240219 | 134500 | 17922073750 | 41750 | 41750 | 41750 | 41700 | 432 |
| 319 | 20240219 | 134400 | 17904048850 | 41750 | 41750 | 41800 | 41700 | 858 |
| 320 | 20240219 | 134300 | 17868223700 | 41700 | 41700 | 41800 | 41700 | 441 |
| 321 | 20240219 | 134200 | 17849815450 | 41750 | 41750 | 41800 | 41700 | 348 |
| 322 | 20240219 | 134100 | 17835282300 | 41750 | 41750 | 41800 | 41700 | 1258 |
| 323 | 20240219 | 134000 | 17782770850 | 41800 | 41800 | 41800 | 41700 | 691 |
| 324 | 20240219 | 133900 | 17753917550 | 41750 | 41750 | 41800 | 41700 | 271 |
| 325 | 20240219 | 133800 | 17742601000 | 41700 | 41800 | 41850 | 41700 | 305 |
| 326 | 20240219 | 133700 | 17729860150 | 41850 | 41800 | 41850 | 41750 | 379 |
| 327 | 20240219 | 133600 | 17714014600 | 41800 | 41800 | 41850 | 41750 | 1195 |
| 328 | 20240219 | 133500 | 17664100700 | 41850 | 41750 | 41850 | 41750 | 156 |
| 329 | 20240219 | 133400 | 17657577500 | 41800 | 41800 | 41800 | 41750 | 183 |
| 330 | 20240219 | 133300 | 17649928850 | 41800 | 41800 | 41850 | 41750 | 743 |
| 331 | 20240219 | 133200 | 17618884600 | 41850 | 41750 | 41850 | 41750 | 212 |
| 332 | 20240219 | 133100 | 17610021300 | 41850 | 41800 | 41850 | 41700 | 408 |
| 333 | 20240219 | 133000 | 17592976900 | 41800 | 41700 | 41800 | 41700 | 935 |
| 334 | 20240219 | 132900 | 17553924100 | 41750 | 41850 | 41850 | 41700 | 245 |
| 335 | 20240219 | 132800 | 17543692400 | 41850 | 41850 | 41850 | 41700 | 693 |
| 336 | 20240219 | 132700 | 17514716300 | 41850 | 41800 | 41850 | 41750 | 383 |
| 337 | 20240219 | 132600 | 17498700850 | 41800 | 41850 | 41850 | 41750 | 237 |
| 338 | 20240219 | 132500 | 17488790350 | 41850 | 41850 | 41850 | 41800 | 449 |
| 339 | 20240219 | 132400 | 17470004850 | 41800 | 41800 | 41850 | 41700 | 528 |
| 340 | 20240219 | 132300 | 17447944400 | 41800 | 41850 | 41850 | 41700 | 376 |
| 341 | 20240219 | 132200 | 17432221150 | 41850 | 41750 | 41850 | 41700 | 311 |
| 342 | 20240219 | 132100 | 17419215950 | 41800 | 41800 | 41800 | 41750 | 597 |
| 343 | 20240219 | 132000 | 17394271950 | 41800 | 41750 | 41800 | 41700 | 761 |
| 344 | 20240219 | 131900 | 17362491600 | 41750 | 41750 | 41800 | 41750 | 484 |
| 345 | 20240219 | 131800 | 17342276100 | 41800 | 41750 | 41800 | 41700 | 334 |
| 346 | 20240219 | 131700 | 17328321400 | 41750 | 41750 | 41800 | 41650 | 493 |
| 347 | 20240219 | 131600 | 17307750950 | 41750 | 41700 | 41750 | 41700 | 278 |
| 348 | 20240219 | 131500 | 17296147100 | 41700 | 41850 | 41850 | 41650 | 5726 |
| 349 | 20240219 | 131400 | 17056902550 | 41850 | 41850 | 41850 | 41750 | 683 |
| 350 | 20240219 | 131300 | 17028343750 | 41800 | 41850 | 41850 | 41800 | 503 |
| 351 | 20240219 | 131200 | 17007304200 | 41850 | 41800 | 41850 | 41750 | 467 |
| 352 | 20240219 | 131100 | 16987790200 | 41800 | 41850 | 41850 | 41800 | 605 |
| 353 | 20240219 | 131000 | 16962472500 | 41800 | 41800 | 41850 | 41750 | 429 |
| 354 | 20240219 | 130900 | 16944536400 | 41850 | 41800 | 41850 | 41750 | 524 |
| 355 | 20240219 | 130800 | 16922629650 | 41800 | 41750 | 41800 | 41750 | 642 |
| 356 | 20240219 | 130700 | 16895797550 | 41800 | 41800 | 41800 | 41750 | 781 |
| 357 | 20240219 | 130600 | 16863164850 | 41800 | 41800 | 41800 | 41750 | 408 |
| 358 | 20240219 | 130500 | 16846110500 | 41800 | 41750 | 41800 | 41750 | 678 |
| 359 | 20240219 | 130400 | 16817791400 | 41800 | 41800 | 41800 | 41700 | 670 |
| 360 | 20240219 | 130300 | 16789819900 | 41800 | 41750 | 41800 | 41700 | 393 |
| 361 | 20240219 | 130200 | 16773400250 | 41700 | 41700 | 41750 | 41700 | 429 |
| 362 | 20240219 | 130100 | 16755501050 | 41750 | 41750 | 41800 | 41700 | 607 |
| 363 | 20240219 | 130000 | 16730151400 | 41750 | 41750 | 41750 | 41600 | 740 |
| 364 | 20240219 | 125900 | 16699295250 | 41800 | 41800 | 41800 | 41750 | 295 |
| 365 | 20240219 | 125800 | 16686969050 | 41800 | 41800 | 41800 | 41750 | 629 |
| 366 | 20240219 | 125700 | 16660690250 | 41750 | 41800 | 41850 | 41750 | 365 |
| 367 | 20240219 | 125600 | 16645430500 | 41800 | 41850 | 41850 | 41750 | 202 |
| 368 | 20240219 | 125500 | 16636981950 | 41750 | 41850 | 41850 | 41750 | 834 |
| 369 | 20240219 | 125400 | 16602120750 | 41800 | 41800 | 41850 | 41750 | 1114 |
| 370 | 20240219 | 125300 | 16555551400 | 41750 | 41800 | 41850 | 41750 | 320 |
| 371 | 20240219 | 125200 | 16542175750 | 41850 | 41800 | 41850 | 41750 | 567 |
| 372 | 20240219 | 125100 | 16518467500 | 41800 | 41750 | 41850 | 41700 | 1128 |
| 373 | 20240219 | 125000 | 16471326450 | 41750 | 41800 | 41800 | 41700 | 317 |
| 374 | 20240219 | 124900 | 16458084350 | 41750 | 41750 | 41800 | 41700 | 290 |
| 375 | 20240219 | 124800 | 16445975750 | 41700 | 41750 | 41750 | 41650 | 781 |
| 376 | 20240219 | 124700 | 16413384200 | 41750 | 41800 | 41800 | 41750 | 265 |
| 377 | 20240219 | 124600 | 16402310250 | 41750 | 41750 | 41800 | 41650 | 259 |
| 378 | 20240219 | 124500 | 16391500400 | 41650 | 41650 | 41800 | 41650 | 1322 |
| 379 | 20240219 | 124400 | 16336392450 | 41650 | 41750 | 41800 | 41650 | 415 |
| 380 | 20240219 | 124300 | 16319091300 | 41750 | 41750 | 41800 | 41650 | 1171 |
| 381 | 20240219 | 124200 | 16270249000 | 41750 | 41700 | 41750 | 41650 | 1004 |
| 382 | 20240219 | 124100 | 16228371000 | 41700 | 41700 | 41700 | 41600 | 418 |
| 383 | 20240219 | 124000 | 16210956050 | 41700 | 41700 | 41700 | 41650 | 314 |
| 384 | 20240219 | 123900 | 16197862800 | 41700 | 41650 | 41700 | 41600 | 331 |
| 385 | 20240219 | 123800 | 16184075400 | 41650 | 41700 | 41700 | 41650 | 522 |
| 386 | 20240219 | 123700 | 16162320200 | 41700 | 41700 | 41700 | 41600 | 106 |
| 387 | 20240219 | 123600 | 16157901750 | 41700 | 41700 | 41700 | 41650 | 722 |
| 388 | 20240219 | 123500 | 16127804900 | 41700 | 41700 | 41700 | 41650 | 271 |
| 389 | 20240219 | 123400 | 16116504800 | 41700 | 41700 | 41700 | 41650 | 454 |
| 390 | 20240219 | 123300 | 16097592000 | 41700 | 41650 | 41700 | 41650 | 540 |
| 391 | 20240219 | 123200 | 16075085800 | 41650 | 41650 | 41650 | 41600 | 411 |
| 392 | 20240219 | 123100 | 16057968250 | 41650 | 41650 | 41650 | 41600 | 585 |
| 393 | 20240219 | 123000 | 16033613600 | 41650 | 41650 | 41650 | 41600 | 227 |
| 394 | 20240219 | 122900 | 16024159100 | 41650 | 41650 | 41650 | 41550 | 479 |
| 395 | 20240219 | 122800 | 16004229900 | 41600 | 41600 | 41650 | 41550 | 257 |
| 396 | 20240219 | 122700 | 15993534050 | 41600 | 41600 | 41650 | 41550 | 310 |
| 397 | 20240219 | 122600 | 15980635050 | 41600 | 41600 | 41600 | 41550 | 938 |
| 398 | 20240219 | 122500 | 15941624800 | 41600 | 41550 | 41600 | 41550 | 1044 |
| 399 | 20240219 | 122400 | 15898198900 | 41550 | 41600 | 41600 | 41500 | 616 |
| 400 | 20240219 | 122300 | 15872601050 | 41550 | 41600 | 41600 | 41550 | 1418 |
| 401 | 20240219 | 122200 | 15813680200 | 41550 | 41600 | 41650 | 41550 | 214 |
| 402 | 20240219 | 122100 | 15804774400 | 41600 | 41600 | 41650 | 41600 | 521 |
| 403 | 20240219 | 122000 | 15783091750 | 41550 | 41600 | 41650 | 41550 | 436 |
| 404 | 20240219 | 121900 | 15764951600 | 41600 | 41550 | 41600 | 41550 | 510 |
| 405 | 20240219 | 121800 | 15743754050 | 41600 | 41600 | 41600 | 41550 | 428 |
| 406 | 20240219 | 121700 | 15725950650 | 41550 | 41600 | 41600 | 41550 | 551 |
| 407 | 20240219 | 121600 | 15703046700 | 41550 | 41600 | 41650 | 41500 | 439 |
| 408 | 20240219 | 121500 | 15684778700 | 41600 | 41550 | 41600 | 41500 | 345 |
| 409 | 20240219 | 121400 | 15670444700 | 41550 | 41500 | 41550 | 41500 | 475 |
| 410 | 20240219 | 121300 | 15650724700 | 41500 | 41600 | 41650 | 41500 | 1263 |
| 411 | 20240219 | 121200 | 15598221550 | 41650 | 41700 | 41700 | 41600 | 419 |
| 412 | 20240219 | 121100 | 15580768950 | 41700 | 41650 | 41750 | 41650 | 226 |
| 413 | 20240219 | 121000 | 15571351300 | 41650 | 41700 | 41750 | 41600 | 717 |
| 414 | 20240219 | 120900 | 15541462750 | 41750 | 41750 | 41800 | 41600 | 1707 |
| 415 | 20240219 | 120800 | 15470266450 | 41800 | 41800 | 41850 | 41750 | 367 |
| 416 | 20240219 | 120700 | 15454919500 | 41800 | 41850 | 41850 | 41800 | 516 |
| 417 | 20240219 | 120600 | 15433336650 | 41850 | 41800 | 41850 | 41800 | 761 |
| 418 | 20240219 | 120500 | 15401515750 | 41850 | 41800 | 41850 | 41800 | 500 |
| 419 | 20240219 | 120400 | 15380601950 | 41850 | 41800 | 41850 | 41800 | 424 |
| 420 | 20240219 | 120300 | 15362857800 | 41850 | 41800 | 41850 | 41800 | 2498 |
| 421 | 20240219 | 120200 | 15258379700 | 41800 | 41850 | 41850 | 41750 | 1910 |
| 422 | 20240219 | 120100 | 15178542600 | 41850 | 41900 | 41950 | 41800 | 552 |
| 423 | 20240219 | 120000 | 15155438400 | 41850 | 41950 | 41950 | 41850 | 792 |
| 424 | 20240219 | 115900 | 15122236600 | 41950 | 41950 | 41950 | 41900 | 490 |
| 425 | 20240219 | 115800 | 15101681350 | 41800 | 41900 | 41950 | 41800 | 1160 |
| 426 | 20240219 | 115700 | 15053050450 | 41900 | 41950 | 41950 | 41800 | 1194 |
| 427 | 20240219 | 115600 | 15003009700 | 41900 | 41950 | 41950 | 41850 | 1458 |
| 428 | 20240219 | 115500 | 14941876000 | 41950 | 41900 | 41950 | 41900 | 862 |
| 429 | 20240219 | 115400 | 14905727250 | 41900 | 41950 | 41950 | 41900 | 708 |
| 430 | 20240219 | 115300 | 14876035300 | 41950 | 41900 | 41950 | 41900 | 1328 |
| 431 | 20240219 | 115200 | 14820339500 | 41900 | 41900 | 41950 | 41850 | 621 |
| 432 | 20240219 | 115100 | 14794309150 | 41850 | 41900 | 41950 | 41850 | 1271 |
| 433 | 20240219 | 115000 | 14741039650 | 41900 | 41900 | 41950 | 41850 | 1059 |
| 434 | 20240219 | 114900 | 14696677200 | 41900 | 41900 | 41900 | 41850 | 526 |
| 435 | 20240219 | 114800 | 14674640900 | 41900 | 41900 | 41900 | 41850 | 1133 |
| 436 | 20240219 | 114700 | 14627179050 | 41900 | 41900 | 41900 | 41850 | 879 |
| 437 | 20240219 | 114600 | 14590349500 | 41850 | 41850 | 41900 | 41850 | 486 |
| 438 | 20240219 | 114500 | 14569986950 | 41900 | 41900 | 41900 | 41850 | 868 |
| 439 | 20240219 | 114400 | 14533628550 | 41900 | 41900 | 41900 | 41850 | 977 |
| 440 | 20240219 | 114300 | 14492698000 | 41900 | 41900 | 41900 | 41850 | 446 |
| 441 | 20240219 | 114200 | 14474022750 | 41850 | 41850 | 41900 | 41850 | 928 |
| 442 | 20240219 | 114100 | 14435144150 | 41900 | 41900 | 41900 | 41850 | 913 |
| 443 | 20240219 | 114000 | 14396900850 | 41850 | 41850 | 41900 | 41850 | 895 |
| 444 | 20240219 | 113900 | 14359427100 | 41850 | 41850 | 41900 | 41800 | 1649 |
| 445 | 20240219 | 113800 | 14290393650 | 41850 | 41850 | 41900 | 41800 | 1138 |
| 446 | 20240219 | 113700 | 14242734500 | 41850 | 41850 | 41900 | 41850 | 1161 |
| 447 | 20240219 | 113600 | 14194100750 | 41850 | 41850 | 41850 | 41800 | 1050 |
| 448 | 20240219 | 113500 | 14150169250 | 41850 | 41750 | 41850 | 41750 | 897 |
| 449 | 20240219 | 113400 | 14112644850 | 41800 | 41850 | 41850 | 41750 | 658 |
| 450 | 20240219 | 113300 | 14085128100 | 41800 | 41850 | 41850 | 41800 | 1246 |
| 451 | 20240219 | 113200 | 14032999100 | 41850 | 41850 | 41850 | 41750 | 2013 |
| 452 | 20240219 | 113100 | 13948829800 | 41800 | 41850 | 41850 | 41800 | 606 |
| 453 | 20240219 | 113000 | 13923488550 | 41850 | 41850 | 41850 | 41800 | 1212 |
| 454 | 20240219 | 112900 | 13872776850 | 41850 | 41800 | 41850 | 41750 | 1052 |
| 455 | 20240219 | 112800 | 13828774500 | 41800 | 41800 | 41850 | 41750 | 1036 |
| 456 | 20240219 | 112700 | 13785464100 | 41800 | 41800 | 41800 | 41700 | 2017 |
| 457 | 20240219 | 112600 | 13701200150 | 41800 | 41750 | 41800 | 41750 | 1781 |
| 458 | 20240219 | 112500 | 13626769250 | 41800 | 41850 | 41850 | 41750 | 2631 |
| 459 | 20240219 | 112400 | 13516776500 | 41800 | 41850 | 41850 | 41800 | 739 |
| 460 | 20240219 | 112300 | 13485870500 | 41850 | 41800 | 41850 | 41800 | 1292 |
| 461 | 20240219 | 112200 | 13431832400 | 41850 | 41800 | 41850 | 41750 | 2084 |
| 462 | 20240219 | 112100 | 13344736250 | 41800 | 41800 | 41850 | 41750 | 589 |
| 463 | 20240219 | 112000 | 13320117150 | 41800 | 41850 | 41850 | 41750 | 939 |
| 464 | 20240219 | 111900 | 13280839500 | 41800 | 41800 | 41850 | 41750 | 1273 |
| 465 | 20240219 | 111800 | 13227643150 | 41800 | 41750 | 41800 | 41750 | 445 |
| 466 | 20240219 | 111700 | 13209042650 | 41750 | 41750 | 41800 | 41650 | 656 |
| 467 | 20240219 | 111600 | 13181653000 | 41750 | 41700 | 41800 | 41700 | 1081 |
| 468 | 20240219 | 111500 | 13136509250 | 41700 | 41700 | 41700 | 41650 | 648 |
| 469 | 20240219 | 111400 | 13109492150 | 41700 | 41700 | 41750 | 41700 | 1147 |
| 470 | 20240219 | 111300 | 13061639700 | 41700 | 41700 | 41700 | 41700 | 737 |
| 471 | 20240219 | 111200 | 13030906800 | 41700 | 41650 | 41750 | 41650 | 834 |
| 472 | 20240219 | 111100 | 12996127250 | 41700 | 41650 | 41700 | 41650 | 593 |
| 473 | 20240219 | 111000 | 12971399200 | 41700 | 41700 | 41800 | 41700 | 836 |
| 474 | 20240219 | 110900 | 12936523150 | 41700 | 41800 | 41800 | 41600 | 1730 |
| 475 | 20240219 | 110800 | 12864373000 | 41750 | 41750 | 41800 | 41700 | 828 |
| 476 | 20240219 | 110700 | 12829804300 | 41750 | 41700 | 41800 | 41700 | 502 |
| 477 | 20240219 | 110600 | 12808848000 | 41750 | 41700 | 41800 | 41700 | 1278 |
| 478 | 20240219 | 110500 | 12755511000 | 41750 | 41750 | 41750 | 41700 | 931 |
| 479 | 20240219 | 110400 | 12716642700 | 41700 | 41750 | 41800 | 41700 | 926 |
| 480 | 20240219 | 110300 | 12678000200 | 41800 | 41750 | 41800 | 41750 | 1237 |
| 481 | 20240219 | 110200 | 12626313700 | 41750 | 41900 | 41900 | 41700 | 4075 |
| 482 | 20240219 | 110100 | 12455912350 | 41900 | 41900 | 41900 | 41800 | 821 |
| 483 | 20240219 | 110000 | 12421536300 | 41900 | 41850 | 41900 | 41850 | 908 |
| 484 | 20240219 | 105900 | 12383522850 | 41900 | 41850 | 41900 | 41800 | 1022 |
| 485 | 20240219 | 105800 | 12340733150 | 41850 | 41800 | 41900 | 41800 | 923 |
| 486 | 20240219 | 105700 | 12302085450 | 41850 | 41900 | 41900 | 41800 | 746 |
| 487 | 20240219 | 105600 | 12270830900 | 41900 | 41900 | 41900 | 41850 | 798 |
| 488 | 20240219 | 105500 | 12237399900 | 41850 | 41850 | 41900 | 41800 | 654 |
| 489 | 20240219 | 105400 | 12210017550 | 41850 | 41850 | 41900 | 41850 | 1120 |
| 490 | 20240219 | 105300 | 12163107950 | 41900 | 41900 | 41900 | 41850 | 1068 |
| 491 | 20240219 | 105200 | 12118362850 | 41850 | 41850 | 41900 | 41850 | 792 |
| 492 | 20240219 | 105100 | 12085204650 | 41850 | 41850 | 41850 | 41800 | 930 |
| 493 | 20240219 | 105000 | 12046284750 | 41850 | 41850 | 41850 | 41750 | 709 |
| 494 | 20240219 | 104900 | 12016637150 | 41850 | 41800 | 41850 | 41800 | 624 |
| 495 | 20240219 | 104800 | 11990544700 | 41800 | 41800 | 41800 | 41700 | 1299 |
| 496 | 20240219 | 104700 | 11936270750 | 41750 | 41800 | 41850 | 41700 | 1312 |
| 497 | 20240219 | 104600 | 11881444700 | 41800 | 41750 | 41800 | 41700 | 889 |
| 498 | 20240219 | 104500 | 11844319150 | 41700 | 41650 | 41750 | 41650 | 981 |
| 499 | 20240219 | 104400 | 11803424750 | 41700 | 41700 | 41700 | 41700 | 1213 |
| 500 | 20240219 | 104300 | 11752842650 | 41700 | 41700 | 41700 | 41650 | 787 |
| 501 | 20240219 | 104200 | 11720047250 | 41700 | 41650 | 41700 | 41600 | 711 |
| 502 | 20240219 | 104100 | 11690429150 | 41650 | 41600 | 41650 | 41600 | 859 |
| 503 | 20240219 | 104000 | 11654672400 | 41550 | 41550 | 41600 | 41550 | 1269 |
| 504 | 20240219 | 103900 | 11601921050 | 41550 | 41450 | 41550 | 41450 | 863 |
| 505 | 20240219 | 103800 | 11566089950 | 41500 | 41500 | 41550 | 41450 | 911 |
| 506 | 20240219 | 103700 | 11528256750 | 41550 | 41500 | 41550 | 41400 | 1396 |
| 507 | 20240219 | 103600 | 11470328450 | 41550 | 41550 | 41550 | 41500 | 491 |
| 508 | 20240219 | 103500 | 11449942300 | 41550 | 41500 | 41550 | 41500 | 669 |
| 509 | 20240219 | 103400 | 11422169600 | 41500 | 41450 | 41500 | 41400 | 1077 |
| 510 | 20240219 | 103300 | 11377503350 | 41450 | 41550 | 41550 | 41450 | 628 |
| 511 | 20240219 | 103200 | 11351425200 | 41500 | 41500 | 41550 | 41450 | 821 |
| 512 | 20240219 | 103100 | 11317331300 | 41550 | 41600 | 41600 | 41450 | 1457 |
| 513 | 20240219 | 103000 | 11256826800 | 41600 | 41600 | 41600 | 41550 | 717 |
| 514 | 20240219 | 102900 | 11227007200 | 41550 | 41600 | 41650 | 41550 | 655 |
| 515 | 20240219 | 102800 | 11199761600 | 41600 | 41600 | 41650 | 41600 | 800 |
| 516 | 20240219 | 102700 | 11166461000 | 41600 | 41500 | 41600 | 41450 | 726 |
| 517 | 20240219 | 102600 | 11136293800 | 41550 | 41600 | 41600 | 41500 | 1412 |
| 518 | 20240219 | 102500 | 11077618700 | 41600 | 41600 | 41600 | 41500 | 894 |
| 519 | 20240219 | 102400 | 11040447900 | 41600 | 41600 | 41650 | 41550 | 497 |
| 520 | 20240219 | 102300 | 11019783350 | 41600 | 41650 | 41650 | 41600 | 1015 |
| 521 | 20240219 | 102200 | 10977534850 | 41600 | 41600 | 41650 | 41500 | 1833 |
| 522 | 20240219 | 102100 | 10901284100 | 41600 | 41600 | 41650 | 41450 | 2043 |
| 523 | 20240219 | 102000 | 10816476700 | 41600 | 41550 | 41600 | 41550 | 1268 |
| 524 | 20240219 | 101900 | 10763728450 | 41600 | 41650 | 41650 | 41550 | 1295 |
| 525 | 20240219 | 101800 | 10709886400 | 41650 | 41600 | 41700 | 41500 | 894 |
| 526 | 20240219 | 101700 | 10672665550 | 41600 | 41600 | 41650 | 41550 | 669 |
| 527 | 20240219 | 101600 | 10644827700 | 41600 | 41650 | 41650 | 41600 | 933 |
| 528 | 20240219 | 101500 | 10605984750 | 41650 | 41600 | 41650 | 41600 | 1064 |
| 529 | 20240219 | 101400 | 10561683850 | 41650 | 41650 | 41650 | 41600 | 868 |
| 530 | 20240219 | 101300 | 10525546150 | 41650 | 41650 | 41700 | 41650 | 906 |
| 531 | 20240219 | 101200 | 10487794750 | 41650 | 41600 | 41650 | 41550 | 936 |
| 532 | 20240219 | 101100 | 10448821900 | 41600 | 41550 | 41600 | 41500 | 1322 |
| 533 | 20240219 | 101000 | 10393879950 | 41600 | 41600 | 41600 | 41500 | 883 |
| 534 | 20240219 | 100900 | 10357148050 | 41600 | 41550 | 41600 | 41500 | 2703 |
| 535 | 20240219 | 100800 | 10244824450 | 41550 | 41550 | 41650 | 41550 | 912 |
| 536 | 20240219 | 100700 | 10206902050 | 41550 | 41650 | 41650 | 41500 | 1543 |
| 537 | 20240219 | 100600 | 10142753900 | 41650 | 41600 | 41650 | 41550 | 894 |
| 538 | 20240219 | 100500 | 10105568850 | 41600 | 41650 | 41700 | 41550 | 1379 |
| 539 | 20240219 | 100400 | 10048161200 | 41600 | 41750 | 41750 | 41600 | 1626 |
| 540 | 20240219 | 100300 | 9980426500 | 41800 | 41700 | 41800 | 41650 | 868 |
| 541 | 20240219 | 100200 | 9944198700 | 41700 | 41700 | 41750 | 41650 | 719 |
| 542 | 20240219 | 100100 | 9914202550 | 41750 | 41800 | 41800 | 41700 | 1313 |
| 543 | 20240219 | 100000 | 9859394950 | 41800 | 41850 | 41950 | 41800 | 1043 |
| 544 | 20240219 | 095900 | 9815771350 | 41900 | 41900 | 41950 | 41700 | 1557 |
| 545 | 20240219 | 095800 | 9750587900 | 41900 | 41850 | 41900 | 41750 | 1421 |
| 546 | 20240219 | 095700 | 9691138000 | 41850 | 41850 | 41900 | 41750 | 1305 |
| 547 | 20240219 | 095600 | 9636537200 | 41850 | 41800 | 41850 | 41750 | 1009 |
| 548 | 20240219 | 095500 | 9594354750 | 41800 | 41750 | 41800 | 41650 | 1119 |
| 549 | 20240219 | 095400 | 9547638250 | 41750 | 41800 | 41800 | 41700 | 1808 |
| 550 | 20240219 | 095300 | 9472175950 | 41800 | 41850 | 41900 | 41700 | 3432 |
| 551 | 20240219 | 095200 | 9328733250 | 41850 | 41950 | 42000 | 41850 | 2249 |
| 552 | 20240219 | 095100 | 9234478050 | 42000 | 41850 | 42000 | 41850 | 1521 |
| 553 | 20240219 | 095000 | 9170649550 | 41900 | 41850 | 42000 | 41850 | 1844 |
| 554 | 20240219 | 094900 | 9093356000 | 41900 | 41950 | 42000 | 41850 | 2937 |
| 555 | 20240219 | 094800 | 8970220300 | 41950 | 42100 | 42100 | 41900 | 6950 |
| 556 | 20240219 | 094700 | 8678269800 | 42050 | 42050 | 42100 | 42000 | 2825 |
| 557 | 20240219 | 094600 | 8559391300 | 42100 | 42050 | 42100 | 42000 | 2738 |
| 558 | 20240219 | 094500 | 8444152100 | 42100 | 42100 | 42150 | 42050 | 3379 |
| 559 | 20240219 | 094400 | 8301896800 | 42150 | 42150 | 42200 | 42100 | 3450 |
| 560 | 20240219 | 094300 | 8156452900 | 42150 | 42200 | 42200 | 42050 | 3214 |
| 561 | 20240219 | 094200 | 8021011600 | 42100 | 42150 | 42200 | 42100 | 2944 |
| 562 | 20240219 | 094100 | 7896882550 | 42150 | 42200 | 42250 | 42100 | 8425 |
| 563 | 20240219 | 094000 | 7541352300 | 42200 | 42150 | 42200 | 42150 | 4931 |
| 564 | 20240219 | 093900 | 7333293100 | 42200 | 41950 | 42200 | 41950 | 18796 |
| 565 | 20240219 | 093800 | 6543096800 | 41950 | 41900 | 42000 | 41850 | 12032 |
| 566 | 20240219 | 093700 | 6038589250 | 41900 | 41900 | 41900 | 41800 | 4402 |
| 567 | 20240219 | 093600 | 5854268200 | 41900 | 41750 | 41900 | 41750 | 2957 |
| 568 | 20240219 | 093500 | 5730554000 | 41800 | 41800 | 41850 | 41750 | 3027 |
| 569 | 20240219 | 093400 | 5604018750 | 41850 | 41800 | 41850 | 41750 | 2959 |
| 570 | 20240219 | 093300 | 5480265700 | 41800 | 41850 | 41850 | 41750 | 5503 |
| 571 | 20240219 | 093200 | 5250191900 | 41850 | 41750 | 41850 | 41750 | 5577 |
| 572 | 20240219 | 093100 | 5016952000 | 41800 | 41700 | 41800 | 41650 | 4301 |
| 573 | 20240219 | 093000 | 4837482400 | 41700 | 41600 | 41700 | 41600 | 3940 |
| 574 | 20240219 | 092900 | 4673206500 | 41650 | 41600 | 41700 | 41550 | 8840 |
| 575 | 20240219 | 092800 | 4305254450 | 41600 | 41550 | 41600 | 41500 | 6087 |
| 576 | 20240219 | 092700 | 4052150550 | 41550 | 41450 | 41550 | 41450 | 4450 |
| 577 | 20240219 | 092600 | 3867484250 | 41500 | 41500 | 41500 | 41450 | 2818 |
| 578 | 20240219 | 092500 | 3750568850 | 41450 | 41350 | 41500 | 41350 | 15274 |
| 579 | 20240219 | 092400 | 3117921050 | 41350 | 41350 | 41350 | 41250 | 7245 |
| 580 | 20240219 | 092300 | 2818474000 | 41300 | 41350 | 41350 | 41300 | 2569 |
| 581 | 20240219 | 092200 | 2712275300 | 41350 | 41350 | 41350 | 41300 | 627 |
| 582 | 20240219 | 092100 | 2686357050 | 41300 | 41300 | 41350 | 41300 | 2024 |
| 583 | 20240219 | 092000 | 2602736700 | 41300 | 41350 | 41350 | 41300 | 1097 |
| 584 | 20240219 | 091900 | 2557384450 | 41350 | 41250 | 41350 | 41250 | 1324 |
| 585 | 20240219 | 091800 | 2502702150 | 41300 | 41300 | 41300 | 41250 | 1286 |
| 586 | 20240219 | 091700 | 2449604400 | 41300 | 41300 | 41350 | 41250 | 2818 |
| 587 | 20240219 | 091600 | 2333232050 | 41300 | 41300 | 41350 | 41250 | 2592 |
| 588 | 20240219 | 091500 | 2226198300 | 41300 | 41250 | 41350 | 41200 | 3670 |
| 589 | 20240219 | 091400 | 2074662700 | 41250 | 41150 | 41250 | 41150 | 2527 |
| 590 | 20240219 | 091300 | 1970568850 | 41200 | 41050 | 41200 | 41000 | 5406 |
| 591 | 20240219 | 091200 | 1748361950 | 41100 | 41050 | 41200 | 41050 | 3026 |
| 592 | 20240219 | 091100 | 1623986050 | 41050 | 41050 | 41100 | 41050 | 1005 |
| 593 | 20240219 | 091000 | 1582710800 | 41050 | 41100 | 41200 | 41050 | 1127 |
| 594 | 20240219 | 090900 | 1536383650 | 41100 | 41100 | 41150 | 41050 | 2845 |
| 595 | 20240219 | 090800 | 1419403800 | 41150 | 41050 | 41150 | 41000 | 1922 |
| 596 | 20240219 | 090700 | 1340455800 | 41050 | 41150 | 41150 | 41050 | 1848 |
| 597 | 20240219 | 090600 | 1264523850 | 41150 | 41150 | 41150 | 41100 | 2334 |
| 598 | 20240219 | 090500 | 1168542200 | 41100 | 41300 | 41350 | 41100 | 3350 |
| 599 | 20240219 | 090400 | 1030389800 | 41300 | 41250 | 41400 | 41250 | 8312 |
| 600 | 20240219 | 090300 | 686855800 | 41300 | 41200 | 41300 | 41150 | 4748 |
| 601 | 20240219 | 090200 | 491348000 | 41200 | 41100 | 41200 | 41050 | 4026 |
| 602 | 20240219 | 090100 | 325610500 | 41100 | 41000 | 41100 | 41000 | 2457 |
| 603 | 20240219 | 090000 | 224808400 | 41000 | 40950 | 41000 | 40800 | 5439 |