32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 19581 |
| 3 | 20240219 | 184800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 4 | 20240219 | 184700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 5 | 20240219 | 184600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 6 | 20240219 | 184500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 7 | 20240219 | 184400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 8 | 20240219 | 184300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 9 | 20240219 | 184200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 10 | 20240219 | 184100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 11 | 20240219 | 184000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 12 | 20240219 | 183900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 13 | 20240219 | 183800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 14 | 20240219 | 183700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 15 | 20240219 | 183600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 16 | 20240219 | 183500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 17 | 20240219 | 183400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 18 | 20240219 | 183300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 19 | 20240219 | 183200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 20 | 20240219 | 183100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 21 | 20240219 | 183000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 22 | 20240219 | 182900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 23 | 20240219 | 182800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 24 | 20240219 | 182700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 25 | 20240219 | 182600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 26 | 20240219 | 182500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 27 | 20240219 | 182400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 28 | 20240219 | 182300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 29 | 20240219 | 182200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 30 | 20240219 | 182100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 31 | 20240219 | 182000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 32 | 20240219 | 181900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 19581 |
| 33 | 20240219 | 181800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 34 | 20240219 | 181700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 35 | 20240219 | 181600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 36 | 20240219 | 181500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 37 | 20240219 | 181400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 38 | 20240219 | 181300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 39 | 20240219 | 181200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 40 | 20240219 | 181100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 41 | 20240219 | 181000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 42 | 20240219 | 180900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 43 | 20240219 | 180800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 44 | 20240219 | 180700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 45 | 20240219 | 180600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 46 | 20240219 | 180500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 47 | 20240219 | 180400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 48 | 20240219 | 180300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 49 | 20240219 | 180200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 50 | 20240219 | 180100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 51 | 20240219 | 180000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 52 | 20240219 | 175900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 53 | 20240219 | 175800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 54 | 20240219 | 175700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 55 | 20240219 | 175600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 56 | 20240219 | 175500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 57 | 20240219 | 175400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 58 | 20240219 | 175300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 59 | 20240219 | 175200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 60 | 20240219 | 175100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 61 | 20240219 | 175000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 62 | 20240219 | 174900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 19581 |
| 63 | 20240219 | 174800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 64 | 20240219 | 174700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 65 | 20240219 | 174600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 66 | 20240219 | 174500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 67 | 20240219 | 174400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 68 | 20240219 | 174300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 69 | 20240219 | 174200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 70 | 20240219 | 174100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 71 | 20240219 | 174000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 72 | 20240219 | 173900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 73 | 20240219 | 173800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 74 | 20240219 | 173700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 75 | 20240219 | 173600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 76 | 20240219 | 173500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 77 | 20240219 | 173400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 78 | 20240219 | 173300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 79 | 20240219 | 173200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 80 | 20240219 | 173100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 81 | 20240219 | 173000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 82 | 20240219 | 172900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 83 | 20240219 | 172800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 84 | 20240219 | 172700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 85 | 20240219 | 172600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 86 | 20240219 | 172500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 87 | 20240219 | 172400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 88 | 20240219 | 172300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 89 | 20240219 | 172200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 90 | 20240219 | 172100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 91 | 20240219 | 172000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 92 | 20240219 | 171900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 19581 |
| 93 | 20240219 | 171800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 94 | 20240219 | 171700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 95 | 20240219 | 171600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 96 | 20240219 | 171500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 97 | 20240219 | 171400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 98 | 20240219 | 171300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 99 | 20240219 | 171200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 100 | 20240219 | 171100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 101 | 20240219 | 171000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 102 | 20240219 | 170900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 103 | 20240219 | 170800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 104 | 20240219 | 170700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 105 | 20240219 | 170600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 106 | 20240219 | 170500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 107 | 20240219 | 170400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 108 | 20240219 | 170300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 109 | 20240219 | 170200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 110 | 20240219 | 170100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 111 | 20240219 | 170000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 112 | 20240219 | 165900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 113 | 20240219 | 165800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 114 | 20240219 | 165700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 115 | 20240219 | 165600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 116 | 20240219 | 165500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 117 | 20240219 | 165400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 118 | 20240219 | 165300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 119 | 20240219 | 165200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 120 | 20240219 | 165100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 121 | 20240219 | 165000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 122 | 20240219 | 164900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 19581 |
| 123 | 20240219 | 164800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 124 | 20240219 | 164700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 125 | 20240219 | 164600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 126 | 20240219 | 164500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 127 | 20240219 | 164400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 128 | 20240219 | 164300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 129 | 20240219 | 164200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 130 | 20240219 | 164100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 131 | 20240219 | 164000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 132 | 20240219 | 163900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 133 | 20240219 | 163800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 134 | 20240219 | 163700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 135 | 20240219 | 163600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 136 | 20240219 | 163500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 137 | 20240219 | 163400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 138 | 20240219 | 163300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 139 | 20240219 | 163200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 140 | 20240219 | 163100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 141 | 20240219 | 163000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 142 | 20240219 | 162900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 143 | 20240219 | 162800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 144 | 20240219 | 162700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 145 | 20240219 | 162600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 146 | 20240219 | 162500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 147 | 20240219 | 162400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 148 | 20240219 | 162300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 149 | 20240219 | 162200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 150 | 20240219 | 162100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 151 | 20240219 | 162000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 152 | 20240219 | 161900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 19581 |
| 153 | 20240219 | 161800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 154 | 20240219 | 161700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 155 | 20240219 | 161600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 156 | 20240219 | 161500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 157 | 20240219 | 161400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 158 | 20240219 | 161300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 159 | 20240219 | 161200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 160 | 20240219 | 161100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 161 | 20240219 | 161000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 162 | 20240219 | 160900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 163 | 20240219 | 160800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 164 | 20240219 | 160700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 165 | 20240219 | 160600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 166 | 20240219 | 160500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 167 | 20240219 | 160400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 168 | 20240219 | 160300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 169 | 20240219 | 160200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 170 | 20240219 | 160100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 171 | 20240219 | 160000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 172 | 20240219 | 155900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 173 | 20240219 | 155800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 174 | 20240219 | 155700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 175 | 20240219 | 155600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 176 | 20240219 | 155500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 177 | 20240219 | 155400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 178 | 20240219 | 155300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 179 | 20240219 | 155200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 180 | 20240219 | 155100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 181 | 20240219 | 155000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 182 | 20240219 | 154900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 19581 |
| 183 | 20240219 | 154800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 184 | 20240219 | 154700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 185 | 20240219 | 154600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 186 | 20240219 | 154500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 187 | 20240219 | 154400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 188 | 20240219 | 154300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 189 | 20240219 | 154200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 190 | 20240219 | 154100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 191 | 20240219 | 154000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 192 | 20240219 | 153900 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 193 | 20240219 | 153800 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 194 | 20240219 | 153700 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 195 | 20240219 | 153600 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 196 | 20240219 | 153500 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 197 | 20240219 | 153400 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 198 | 20240219 | 153300 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 199 | 20240219 | 153200 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 200 | 20240219 | 153100 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 0 |
| 201 | 20240219 | 153000 | 31760951300 | 30350 | 30350 | 30350 | 30350 | 19581 |
| 202 | 20240219 | 152900 | 31166667950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 203 | 20240219 | 152800 | 31166667950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 204 | 20240219 | 152700 | 31166667950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 205 | 20240219 | 152600 | 31166667950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 206 | 20240219 | 152500 | 31166667950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 207 | 20240219 | 152400 | 31166667950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 208 | 20240219 | 152300 | 31166667950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 209 | 20240219 | 152200 | 31166667950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 210 | 20240219 | 152100 | 31166667950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 211 | 20240219 | 152000 | 31166667950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 212 | 20240219 | 151900 | 31166667950 | 30350 | 30250 | 30350 | 30250 | 4276 |
| 213 | 20240219 | 151800 | 31037089450 | 30300 | 30250 | 30300 | 30250 | 5415 |
| 214 | 20240219 | 151700 | 30873271950 | 30250 | 30250 | 30300 | 30250 | 1154 |
| 215 | 20240219 | 151600 | 30838338600 | 30300 | 30300 | 30350 | 30250 | 5480 |
| 216 | 20240219 | 151500 | 30672333450 | 30250 | 30250 | 30300 | 30200 | 4678 |
| 217 | 20240219 | 151400 | 30530911800 | 30300 | 30250 | 30300 | 30250 | 3684 |
| 218 | 20240219 | 151300 | 30419461100 | 30300 | 30300 | 30300 | 30250 | 3686 |
| 219 | 20240219 | 151200 | 30307808100 | 30300 | 30300 | 30350 | 30300 | 3310 |
| 220 | 20240219 | 151100 | 30207498850 | 30300 | 30250 | 30350 | 30250 | 1293 |
| 221 | 20240219 | 151000 | 30168324400 | 30250 | 30300 | 30350 | 30250 | 3052 |
| 222 | 20240219 | 150900 | 30075884300 | 30300 | 30300 | 30350 | 30250 | 1424 |
| 223 | 20240219 | 150800 | 30032761750 | 30350 | 30300 | 30350 | 30250 | 4601 |
| 224 | 20240219 | 150700 | 29893363800 | 30250 | 30250 | 30300 | 30250 | 2770 |
| 225 | 20240219 | 150600 | 29809486900 | 30250 | 30300 | 30300 | 30250 | 1099 |
| 226 | 20240219 | 150500 | 29776226900 | 30250 | 30200 | 30300 | 30200 | 1458 |
| 227 | 20240219 | 150400 | 29732144300 | 30200 | 30200 | 30300 | 30200 | 980 |
| 228 | 20240219 | 150300 | 29702529000 | 30250 | 30250 | 30300 | 30200 | 1169 |
| 229 | 20240219 | 150200 | 29667168050 | 30250 | 30200 | 30300 | 30150 | 4675 |
| 230 | 20240219 | 150100 | 29525790100 | 30200 | 30200 | 30250 | 30150 | 1685 |
| 231 | 20240219 | 150000 | 29474903900 | 30200 | 30200 | 30200 | 30150 | 3789 |
| 232 | 20240219 | 145900 | 29360548100 | 30200 | 30200 | 30250 | 30200 | 857 |
| 233 | 20240219 | 145800 | 29334647850 | 30200 | 30200 | 30250 | 30200 | 326 |
| 234 | 20240219 | 145700 | 29324800150 | 30200 | 30200 | 30250 | 30200 | 718 |
| 235 | 20240219 | 145600 | 29303100800 | 30200 | 30250 | 30250 | 30150 | 1512 |
| 236 | 20240219 | 145500 | 29257432550 | 30200 | 30200 | 30250 | 30200 | 676 |
| 237 | 20240219 | 145400 | 29236989000 | 30200 | 30200 | 30200 | 30200 | 479 |
| 238 | 20240219 | 145300 | 29222523200 | 30200 | 30250 | 30300 | 30150 | 3313 |
| 239 | 20240219 | 145200 | 29122391400 | 30250 | 30300 | 30350 | 30250 | 8356 |
| 240 | 20240219 | 145100 | 28869218950 | 30350 | 30300 | 30350 | 30300 | 507 |
| 241 | 20240219 | 145000 | 28853854250 | 30300 | 30350 | 30350 | 30300 | 433 |
| 242 | 20240219 | 144900 | 28840718900 | 30350 | 30350 | 30350 | 30300 | 474 |
| 243 | 20240219 | 144800 | 28826350650 | 30300 | 30300 | 30350 | 30300 | 1611 |
| 244 | 20240219 | 144700 | 28777500700 | 30300 | 30300 | 30350 | 30300 | 1355 |
| 245 | 20240219 | 144600 | 28736427150 | 30300 | 30300 | 30350 | 30300 | 2248 |
| 246 | 20240219 | 144500 | 28668251750 | 30300 | 30350 | 30350 | 30300 | 2024 |
| 247 | 20240219 | 144400 | 28606884150 | 30300 | 30400 | 30400 | 30300 | 7567 |
| 248 | 20240219 | 144300 | 28377324200 | 30350 | 30400 | 30450 | 30350 | 3722 |
| 249 | 20240219 | 144200 | 28264158350 | 30400 | 30400 | 30450 | 30350 | 7043 |
| 250 | 20240219 | 144100 | 28050058000 | 30400 | 30350 | 30400 | 30350 | 5431 |
| 251 | 20240219 | 144000 | 27884996800 | 30350 | 30300 | 30400 | 30250 | 11746 |
| 252 | 20240219 | 143900 | 27528747900 | 30300 | 30300 | 30300 | 30250 | 1310 |
| 253 | 20240219 | 143800 | 27489091450 | 30300 | 30300 | 30300 | 30250 | 2575 |
| 254 | 20240219 | 143700 | 27411184050 | 30300 | 30300 | 30300 | 30250 | 1831 |
| 255 | 20240219 | 143600 | 27355764950 | 30300 | 30300 | 30300 | 30250 | 2051 |
| 256 | 20240219 | 143500 | 27293685950 | 30300 | 30250 | 30350 | 30200 | 1626 |
| 257 | 20240219 | 143400 | 27244421400 | 30250 | 30200 | 30350 | 30200 | 15091 |
| 258 | 20240219 | 143300 | 26787508250 | 30200 | 30150 | 30200 | 30150 | 2111 |
| 259 | 20240219 | 143200 | 26723772350 | 30150 | 30200 | 30200 | 30150 | 1060 |
| 260 | 20240219 | 143100 | 26691764200 | 30200 | 30200 | 30250 | 30150 | 2626 |
| 261 | 20240219 | 143000 | 26612457600 | 30150 | 30150 | 30200 | 30150 | 241 |
| 262 | 20240219 | 142900 | 26605190400 | 30150 | 30050 | 30250 | 30050 | 22281 |
| 263 | 20240219 | 142800 | 25932642250 | 30100 | 30100 | 30150 | 30100 | 580 |
| 264 | 20240219 | 142700 | 25915183200 | 30100 | 30100 | 30150 | 30050 | 1424 |
| 265 | 20240219 | 142600 | 25872322050 | 30100 | 30050 | 30150 | 30000 | 6109 |
| 266 | 20240219 | 142500 | 25688515850 | 30050 | 30000 | 30050 | 30000 | 1449 |
| 267 | 20240219 | 142400 | 25644980600 | 30000 | 30050 | 30050 | 30000 | 1319 |
| 268 | 20240219 | 142300 | 25605355500 | 30050 | 30000 | 30100 | 30000 | 707 |
| 269 | 20240219 | 142200 | 25584112100 | 30000 | 30000 | 30050 | 30000 | 1196 |
| 270 | 20240219 | 142100 | 25548175550 | 30050 | 30050 | 30050 | 30000 | 243 |
| 271 | 20240219 | 142000 | 25540876100 | 30050 | 30050 | 30100 | 30000 | 2714 |
| 272 | 20240219 | 141900 | 25459322500 | 30050 | 30050 | 30100 | 30050 | 2046 |
| 273 | 20240219 | 141800 | 25397839850 | 30050 | 30050 | 30100 | 30050 | 1657 |
| 274 | 20240219 | 141700 | 25348045700 | 30050 | 30050 | 30100 | 30050 | 577 |
| 275 | 20240219 | 141600 | 25330699850 | 30100 | 30050 | 30100 | 30050 | 746 |
| 276 | 20240219 | 141500 | 25308275350 | 30050 | 30050 | 30100 | 30050 | 344 |
| 277 | 20240219 | 141400 | 25297929250 | 30100 | 30050 | 30100 | 30050 | 1923 |
| 278 | 20240219 | 141300 | 25240066400 | 30050 | 30100 | 30100 | 30050 | 1898 |
| 279 | 20240219 | 141200 | 25182939750 | 30100 | 30100 | 30150 | 30100 | 900 |
| 280 | 20240219 | 141100 | 25155839650 | 30100 | 30150 | 30150 | 30100 | 311 |
| 281 | 20240219 | 141000 | 25146475600 | 30150 | 30150 | 30150 | 30050 | 1040 |
| 282 | 20240219 | 140900 | 25115163750 | 30150 | 30150 | 30150 | 30100 | 3097 |
| 283 | 20240219 | 140800 | 25021801300 | 30150 | 30150 | 30200 | 30150 | 3373 |
| 284 | 20240219 | 140700 | 24920082750 | 30200 | 30050 | 30200 | 30000 | 6891 |
| 285 | 20240219 | 140600 | 24712463150 | 30000 | 29950 | 30050 | 29950 | 665 |
| 286 | 20240219 | 140500 | 24692502600 | 29950 | 29950 | 30000 | 29900 | 1363 |
| 287 | 20240219 | 140400 | 24651678450 | 29950 | 30000 | 30050 | 29950 | 1594 |
| 288 | 20240219 | 140300 | 24603899800 | 30050 | 30050 | 30050 | 29950 | 1951 |
| 289 | 20240219 | 140200 | 24545366900 | 30050 | 30050 | 30100 | 30000 | 4346 |
| 290 | 20240219 | 140100 | 24414895450 | 30050 | 30100 | 30150 | 30050 | 2730 |
| 291 | 20240219 | 140000 | 24332652450 | 30150 | 30150 | 30200 | 30100 | 3990 |
| 292 | 20240219 | 135900 | 24212377500 | 30150 | 30150 | 30200 | 30150 | 1374 |
| 293 | 20240219 | 135800 | 24170941150 | 30150 | 30100 | 30200 | 30100 | 14498 |
| 294 | 20240219 | 135700 | 23733394650 | 30150 | 30100 | 30150 | 30050 | 1871 |
| 295 | 20240219 | 135600 | 23677063350 | 30100 | 30050 | 30100 | 30000 | 7560 |
| 296 | 20240219 | 135500 | 23449579050 | 30050 | 30000 | 30050 | 30000 | 4779 |
| 297 | 20240219 | 135400 | 23306057750 | 30000 | 29950 | 30000 | 29950 | 2441 |
| 298 | 20240219 | 135300 | 23232836750 | 29950 | 30000 | 30000 | 29950 | 4090 |
| 299 | 20240219 | 135200 | 23110143950 | 29950 | 29950 | 30000 | 29900 | 2311 |
| 300 | 20240219 | 135100 | 23040878400 | 30000 | 29900 | 30000 | 29900 | 2104 |
| 301 | 20240219 | 135000 | 22977877650 | 29900 | 29850 | 29900 | 29850 | 3168 |
| 302 | 20240219 | 134900 | 22883173800 | 29850 | 29850 | 29900 | 29800 | 433 |
| 303 | 20240219 | 134800 | 22870245950 | 29800 | 29800 | 29850 | 29800 | 3705 |
| 304 | 20240219 | 134700 | 22759696150 | 29800 | 29800 | 29850 | 29750 | 637 |
| 305 | 20240219 | 134600 | 22740709950 | 29800 | 29800 | 29850 | 29750 | 3437 |
| 306 | 20240219 | 134500 | 22638293850 | 29750 | 29750 | 29800 | 29750 | 666 |
| 307 | 20240219 | 134400 | 22618460350 | 29750 | 29750 | 29750 | 29700 | 359 |
| 308 | 20240219 | 134300 | 22607784750 | 29700 | 29700 | 29800 | 29700 | 784 |
| 309 | 20240219 | 134200 | 22584461000 | 29700 | 29650 | 29750 | 29650 | 1240 |
| 310 | 20240219 | 134100 | 22547654600 | 29650 | 29700 | 29700 | 29600 | 1931 |
| 311 | 20240219 | 134000 | 22490385400 | 29700 | 29650 | 29700 | 29650 | 997 |
| 312 | 20240219 | 133900 | 22460820600 | 29650 | 29650 | 29700 | 29650 | 189 |
| 313 | 20240219 | 133800 | 22455210500 | 29650 | 29700 | 29700 | 29650 | 1592 |
| 314 | 20240219 | 133700 | 22407941450 | 29700 | 29700 | 29750 | 29700 | 935 |
| 315 | 20240219 | 133600 | 22380170750 | 29700 | 29700 | 29750 | 29700 | 1780 |
| 316 | 20240219 | 133500 | 22327278450 | 29700 | 29650 | 29700 | 29650 | 211 |
| 317 | 20240219 | 133400 | 22321018550 | 29700 | 29650 | 29700 | 29600 | 4793 |
| 318 | 20240219 | 133300 | 22178844500 | 29700 | 29650 | 29700 | 29650 | 1329 |
| 319 | 20240219 | 133200 | 22139413450 | 29650 | 29650 | 29700 | 29650 | 1243 |
| 320 | 20240219 | 133100 | 22102548700 | 29650 | 29700 | 29700 | 29650 | 173 |
| 321 | 20240219 | 133000 | 22097416000 | 29650 | 29650 | 29700 | 29650 | 1856 |
| 322 | 20240219 | 132900 | 22042377000 | 29650 | 29650 | 29650 | 29650 | 528 |
| 323 | 20240219 | 132800 | 22026721800 | 29650 | 29650 | 29700 | 29650 | 1219 |
| 324 | 20240219 | 132700 | 21990561600 | 29650 | 29650 | 29700 | 29650 | 2788 |
| 325 | 20240219 | 132600 | 21907847850 | 29650 | 29650 | 29700 | 29650 | 5728 |
| 326 | 20240219 | 132500 | 21737993150 | 29700 | 29650 | 29700 | 29650 | 3788 |
| 327 | 20240219 | 132400 | 21625667850 | 29650 | 29700 | 29700 | 29650 | 2981 |
| 328 | 20240219 | 132300 | 21537195600 | 29700 | 29650 | 29700 | 29650 | 1468 |
| 329 | 20240219 | 132200 | 21493653400 | 29650 | 29650 | 29700 | 29650 | 442 |
| 330 | 20240219 | 132100 | 21480543600 | 29700 | 29700 | 29700 | 29650 | 1429 |
| 331 | 20240219 | 132000 | 21438142850 | 29700 | 29700 | 29700 | 29650 | 1560 |
| 332 | 20240219 | 131900 | 21391821400 | 29700 | 29700 | 29700 | 29700 | 3754 |
| 333 | 20240219 | 131800 | 21280327600 | 29700 | 29700 | 29750 | 29700 | 545 |
| 334 | 20240219 | 131700 | 21264140600 | 29700 | 29700 | 29750 | 29700 | 1239 |
| 335 | 20240219 | 131600 | 21227331450 | 29700 | 29700 | 29750 | 29700 | 824 |
| 336 | 20240219 | 131500 | 21202851600 | 29700 | 29700 | 29750 | 29700 | 855 |
| 337 | 20240219 | 131400 | 21177439650 | 29700 | 29700 | 29750 | 29700 | 3133 |
| 338 | 20240219 | 131300 | 21084242300 | 29700 | 29750 | 29750 | 29700 | 689 |
| 339 | 20240219 | 131200 | 21063776700 | 29750 | 29750 | 29750 | 29700 | 433 |
| 340 | 20240219 | 131100 | 21050912200 | 29700 | 29700 | 29750 | 29700 | 1875 |
| 341 | 20240219 | 131000 | 20995212100 | 29700 | 29700 | 29750 | 29700 | 693 |
| 342 | 20240219 | 130900 | 20974615450 | 29700 | 29750 | 29750 | 29700 | 721 |
| 343 | 20240219 | 130800 | 20953193500 | 29750 | 29750 | 29750 | 29700 | 4779 |
| 344 | 20240219 | 130700 | 20811144750 | 29750 | 29800 | 29800 | 29750 | 717 |
| 345 | 20240219 | 130600 | 20789806800 | 29750 | 29750 | 29750 | 29700 | 762 |
| 346 | 20240219 | 130500 | 20767144700 | 29700 | 29750 | 29800 | 29700 | 870 |
| 347 | 20240219 | 130400 | 20741292600 | 29750 | 29750 | 29800 | 29700 | 1183 |
| 348 | 20240219 | 130300 | 20706104600 | 29750 | 29750 | 29800 | 29750 | 927 |
| 349 | 20240219 | 130200 | 20678526300 | 29750 | 29800 | 29800 | 29750 | 1143 |
| 350 | 20240219 | 130100 | 20644518450 | 29750 | 29800 | 29800 | 29750 | 560 |
| 351 | 20240219 | 130000 | 20627852950 | 29800 | 29750 | 29800 | 29750 | 758 |
| 352 | 20240219 | 125900 | 20605270900 | 29750 | 29800 | 29800 | 29750 | 1047 |
| 353 | 20240219 | 125800 | 20574103300 | 29800 | 29800 | 29800 | 29800 | 133 |
| 354 | 20240219 | 125700 | 20570139900 | 29800 | 29800 | 29800 | 29750 | 1212 |
| 355 | 20240219 | 125600 | 20534047400 | 29850 | 29800 | 29850 | 29800 | 789 |
| 356 | 20240219 | 125500 | 20510512850 | 29800 | 29800 | 29850 | 29800 | 1980 |
| 357 | 20240219 | 125400 | 20451438350 | 29850 | 29750 | 29850 | 29750 | 1026 |
| 358 | 20240219 | 125300 | 20420878100 | 29750 | 29800 | 29800 | 29750 | 638 |
| 359 | 20240219 | 125200 | 20401872550 | 29800 | 29750 | 29800 | 29750 | 685 |
| 360 | 20240219 | 125100 | 20381467400 | 29800 | 29850 | 29850 | 29750 | 3014 |
| 361 | 20240219 | 125000 | 20291650400 | 29850 | 29800 | 29850 | 29800 | 748 |
| 362 | 20240219 | 124900 | 20269358150 | 29800 | 29850 | 29850 | 29800 | 608 |
| 363 | 20240219 | 124800 | 20251227300 | 29800 | 29800 | 29850 | 29800 | 851 |
| 364 | 20240219 | 124700 | 20225866950 | 29800 | 29850 | 29850 | 29800 | 1261 |
| 365 | 20240219 | 124600 | 20188265250 | 29800 | 29800 | 29800 | 29800 | 1043 |
| 366 | 20240219 | 124500 | 20157183850 | 29800 | 29800 | 29850 | 29800 | 1346 |
| 367 | 20240219 | 124400 | 20117072950 | 29800 | 29800 | 29850 | 29750 | 1196 |
| 368 | 20240219 | 124300 | 20081434950 | 29750 | 29850 | 29850 | 29750 | 2817 |
| 369 | 20240219 | 124200 | 19997490850 | 29850 | 29800 | 29900 | 29800 | 2375 |
| 370 | 20240219 | 124100 | 19926641850 | 29800 | 29800 | 29800 | 29750 | 1814 |
| 371 | 20240219 | 124000 | 19872626950 | 29750 | 29800 | 29800 | 29750 | 819 |
| 372 | 20240219 | 123900 | 19848261650 | 29800 | 29850 | 29850 | 29800 | 1376 |
| 373 | 20240219 | 123800 | 19807215400 | 29850 | 29850 | 29850 | 29800 | 501 |
| 374 | 20240219 | 123700 | 19792272850 | 29850 | 29800 | 29850 | 29750 | 646 |
| 375 | 20240219 | 123600 | 19773019300 | 29800 | 29750 | 29800 | 29750 | 1825 |
| 376 | 20240219 | 123500 | 19718656350 | 29750 | 29750 | 29750 | 29750 | 582 |
| 377 | 20240219 | 123400 | 19701341850 | 29750 | 29750 | 29800 | 29750 | 755 |
| 378 | 20240219 | 123300 | 19678880550 | 29750 | 29750 | 29800 | 29750 | 817 |
| 379 | 20240219 | 123200 | 19654573700 | 29750 | 29750 | 29800 | 29750 | 413 |
| 380 | 20240219 | 123100 | 19642283450 | 29800 | 29800 | 29800 | 29750 | 668 |
| 381 | 20240219 | 123000 | 19622401800 | 29800 | 29750 | 29800 | 29750 | 690 |
| 382 | 20240219 | 122900 | 19601872950 | 29750 | 29750 | 29800 | 29750 | 504 |
| 383 | 20240219 | 122800 | 19586878700 | 29750 | 29800 | 29800 | 29750 | 663 |
| 384 | 20240219 | 122700 | 19567152800 | 29800 | 29800 | 29800 | 29750 | 911 |
| 385 | 20240219 | 122600 | 19540038350 | 29750 | 29800 | 29800 | 29750 | 673 |
| 386 | 20240219 | 122500 | 19520008600 | 29800 | 29800 | 29800 | 29750 | 1636 |
| 387 | 20240219 | 122400 | 19471255850 | 29850 | 29850 | 29850 | 29800 | 3884 |
| 388 | 20240219 | 122300 | 19355470700 | 29850 | 29850 | 29850 | 29800 | 1903 |
| 389 | 20240219 | 122200 | 19298685550 | 29800 | 29800 | 29850 | 29800 | 673 |
| 390 | 20240219 | 122100 | 19278627300 | 29850 | 29850 | 29900 | 29800 | 990 |
| 391 | 20240219 | 122000 | 19249093400 | 29850 | 29850 | 29900 | 29800 | 989 |
| 392 | 20240219 | 121900 | 19219575950 | 29800 | 29800 | 29850 | 29800 | 1606 |
| 393 | 20240219 | 121800 | 19171703650 | 29800 | 29850 | 29850 | 29800 | 767 |
| 394 | 20240219 | 121700 | 19148825550 | 29800 | 29800 | 29850 | 29800 | 722 |
| 395 | 20240219 | 121600 | 19127305850 | 29800 | 29800 | 29850 | 29800 | 713 |
| 396 | 20240219 | 121500 | 19106049900 | 29800 | 29750 | 29800 | 29750 | 2684 |
| 397 | 20240219 | 121400 | 19026134200 | 29800 | 29800 | 29800 | 29750 | 1411 |
| 398 | 20240219 | 121300 | 18984122850 | 29750 | 29750 | 29800 | 29750 | 1371 |
| 399 | 20240219 | 121200 | 18943282600 | 29750 | 29750 | 29800 | 29750 | 724 |
| 400 | 20240219 | 121100 | 18921741000 | 29800 | 29800 | 29850 | 29750 | 692 |
| 401 | 20240219 | 121000 | 18901132000 | 29800 | 29800 | 29850 | 29750 | 523 |
| 402 | 20240219 | 120900 | 18885546200 | 29850 | 29850 | 29850 | 29800 | 2110 |
| 403 | 20240219 | 120800 | 18822664950 | 29800 | 29800 | 29850 | 29750 | 1342 |
| 404 | 20240219 | 120700 | 18782647650 | 29750 | 29700 | 29750 | 29700 | 2212 |
| 405 | 20240219 | 120600 | 18716919500 | 29700 | 29700 | 29750 | 29700 | 490 |
| 406 | 20240219 | 120500 | 18702365000 | 29700 | 29700 | 29750 | 29650 | 879 |
| 407 | 20240219 | 120400 | 18676278650 | 29700 | 29700 | 29750 | 29650 | 625 |
| 408 | 20240219 | 120300 | 18657700200 | 29700 | 29700 | 29750 | 29700 | 539 |
| 409 | 20240219 | 120200 | 18641691000 | 29700 | 29700 | 29750 | 29700 | 1693 |
| 410 | 20240219 | 120100 | 18591357250 | 29700 | 29700 | 29750 | 29650 | 2167 |
| 411 | 20240219 | 120000 | 18527013250 | 29700 | 29650 | 29750 | 29650 | 539 |
| 412 | 20240219 | 115900 | 18511019150 | 29650 | 29600 | 29700 | 29600 | 1752 |
| 413 | 20240219 | 115800 | 18459075850 | 29600 | 29600 | 29650 | 29600 | 879 |
| 414 | 20240219 | 115700 | 18433039300 | 29600 | 29600 | 29650 | 29600 | 743 |
| 415 | 20240219 | 115600 | 18411043750 | 29600 | 29600 | 29650 | 29600 | 745 |
| 416 | 20240219 | 115500 | 18388988300 | 29600 | 29650 | 29650 | 29600 | 647 |
| 417 | 20240219 | 115400 | 18369835900 | 29650 | 29650 | 29650 | 29600 | 468 |
| 418 | 20240219 | 115300 | 18355974850 | 29600 | 29600 | 29650 | 29600 | 847 |
| 419 | 20240219 | 115200 | 18330897200 | 29600 | 29650 | 29650 | 29600 | 2173 |
| 420 | 20240219 | 115100 | 18266568750 | 29600 | 29600 | 29650 | 29600 | 920 |
| 421 | 20240219 | 115000 | 18239322550 | 29700 | 29650 | 29700 | 29600 | 1219 |
| 422 | 20240219 | 114900 | 18203201100 | 29650 | 29600 | 29650 | 29600 | 663 |
| 423 | 20240219 | 114800 | 18183573400 | 29650 | 29650 | 29650 | 29600 | 572 |
| 424 | 20240219 | 114700 | 18166631250 | 29650 | 29650 | 29700 | 29600 | 702 |
| 425 | 20240219 | 114600 | 18145843700 | 29600 | 29700 | 29700 | 29600 | 946 |
| 426 | 20240219 | 114500 | 18117808900 | 29650 | 29650 | 29650 | 29600 | 1193 |
| 427 | 20240219 | 114400 | 18082443600 | 29650 | 29650 | 29650 | 29600 | 803 |
| 428 | 20240219 | 114300 | 18058634900 | 29650 | 29600 | 29700 | 29600 | 2315 |
| 429 | 20240219 | 114200 | 17990010750 | 29650 | 29600 | 29650 | 29600 | 1358 |
| 430 | 20240219 | 114100 | 17949761900 | 29600 | 29700 | 29750 | 29600 | 8977 |
| 431 | 20240219 | 114000 | 17683558050 | 29700 | 29650 | 29750 | 29650 | 767 |
| 432 | 20240219 | 113900 | 17660798600 | 29700 | 29700 | 29700 | 29650 | 478 |
| 433 | 20240219 | 113800 | 17646614350 | 29650 | 29700 | 29700 | 29650 | 2399 |
| 434 | 20240219 | 113700 | 17575450150 | 29650 | 29700 | 29750 | 29650 | 679 |
| 435 | 20240219 | 113600 | 17555290450 | 29700 | 29700 | 29700 | 29700 | 965 |
| 436 | 20240219 | 113500 | 17526629950 | 29700 | 29650 | 29750 | 29650 | 492 |
| 437 | 20240219 | 113400 | 17512024700 | 29650 | 29750 | 29750 | 29650 | 1187 |
| 438 | 20240219 | 113300 | 17476809700 | 29700 | 29750 | 29750 | 29650 | 1285 |
| 439 | 20240219 | 113200 | 17438620000 | 29700 | 29700 | 29750 | 29650 | 742 |
| 440 | 20240219 | 113100 | 17416590900 | 29700 | 29650 | 29700 | 29650 | 1113 |
| 441 | 20240219 | 113000 | 17383578500 | 29700 | 29650 | 29700 | 29650 | 639 |
| 442 | 20240219 | 112900 | 17364618050 | 29650 | 29750 | 29750 | 29650 | 794 |
| 443 | 20240219 | 112800 | 17341045250 | 29700 | 29700 | 29700 | 29650 | 1901 |
| 444 | 20240219 | 112700 | 17284641800 | 29650 | 29700 | 29700 | 29650 | 1009 |
| 445 | 20240219 | 112600 | 17254718950 | 29700 | 29700 | 29700 | 29650 | 1134 |
| 446 | 20240219 | 112500 | 17221054750 | 29700 | 29700 | 29700 | 29650 | 2002 |
| 447 | 20240219 | 112400 | 17161685800 | 29700 | 29700 | 29700 | 29650 | 1568 |
| 448 | 20240219 | 112300 | 17115155600 | 29650 | 29650 | 29700 | 29650 | 407 |
| 449 | 20240219 | 112200 | 17103080900 | 29650 | 29650 | 29700 | 29650 | 1149 |
| 450 | 20240219 | 112100 | 17069008050 | 29650 | 29700 | 29700 | 29650 | 2088 |
| 451 | 20240219 | 112000 | 17007022500 | 29700 | 29650 | 29700 | 29650 | 1115 |
| 452 | 20240219 | 111900 | 16973962650 | 29650 | 29700 | 29700 | 29650 | 1514 |
| 453 | 20240219 | 111800 | 16929068100 | 29650 | 29650 | 29700 | 29650 | 1249 |
| 454 | 20240219 | 111700 | 16892022900 | 29650 | 29650 | 29700 | 29650 | 899 |
| 455 | 20240219 | 111600 | 16865366300 | 29700 | 29700 | 29700 | 29650 | 827 |
| 456 | 20240219 | 111500 | 16840838200 | 29650 | 29700 | 29700 | 29650 | 721 |
| 457 | 20240219 | 111400 | 16819459550 | 29650 | 29650 | 29700 | 29650 | 992 |
| 458 | 20240219 | 111300 | 16790038500 | 29650 | 29650 | 29700 | 29650 | 1105 |
| 459 | 20240219 | 111200 | 16757255800 | 29650 | 29650 | 29700 | 29650 | 2058 |
| 460 | 20240219 | 111100 | 16696214850 | 29650 | 29650 | 29700 | 29650 | 2388 |
| 461 | 20240219 | 111000 | 16625391350 | 29700 | 29650 | 29700 | 29650 | 989 |
| 462 | 20240219 | 110900 | 16596060400 | 29650 | 29650 | 29700 | 29650 | 1142 |
| 463 | 20240219 | 110800 | 16562190250 | 29700 | 29700 | 29700 | 29650 | 1512 |
| 464 | 20240219 | 110700 | 16517338200 | 29700 | 29650 | 29700 | 29650 | 1363 |
| 465 | 20240219 | 110600 | 16476894950 | 29700 | 29700 | 29700 | 29650 | 1733 |
| 466 | 20240219 | 110500 | 16425476150 | 29650 | 29650 | 29700 | 29650 | 1713 |
| 467 | 20240219 | 110400 | 16374681650 | 29650 | 29700 | 29750 | 29650 | 3435 |
| 468 | 20240219 | 110300 | 16272704200 | 29700 | 29700 | 29750 | 29700 | 2962 |
| 469 | 20240219 | 110200 | 16184719500 | 29700 | 29750 | 29800 | 29700 | 2192 |
| 470 | 20240219 | 110100 | 16119562250 | 29750 | 29750 | 29800 | 29700 | 1130 |
| 471 | 20240219 | 110000 | 16085958250 | 29750 | 29750 | 29800 | 29700 | 2289 |
| 472 | 20240219 | 105900 | 16017865200 | 29700 | 29750 | 29750 | 29700 | 1097 |
| 473 | 20240219 | 105800 | 15985270050 | 29750 | 29750 | 29750 | 29700 | 2512 |
| 474 | 20240219 | 105700 | 15910610500 | 29700 | 29750 | 29800 | 29700 | 3206 |
| 475 | 20240219 | 105600 | 15815255400 | 29800 | 29800 | 29800 | 29750 | 3158 |
| 476 | 20240219 | 105500 | 15721284250 | 29800 | 29750 | 29800 | 29750 | 1753 |
| 477 | 20240219 | 105400 | 15669130050 | 29750 | 29750 | 29800 | 29750 | 3590 |
| 478 | 20240219 | 105300 | 15562213200 | 29750 | 29800 | 29850 | 29750 | 3624 |
| 479 | 20240219 | 105200 | 15454250500 | 29850 | 29800 | 29850 | 29800 | 1346 |
| 480 | 20240219 | 105100 | 15414112300 | 29800 | 29850 | 29900 | 29800 | 1625 |
| 481 | 20240219 | 105000 | 15365640200 | 29900 | 29850 | 29900 | 29850 | 476 |
| 482 | 20240219 | 104900 | 15351428150 | 29850 | 29850 | 29900 | 29850 | 1152 |
| 483 | 20240219 | 104800 | 15317040900 | 29850 | 29900 | 29900 | 29850 | 1536 |
| 484 | 20240219 | 104700 | 15271189350 | 29850 | 29850 | 29900 | 29850 | 927 |
| 485 | 20240219 | 104600 | 15243517150 | 29850 | 29950 | 30000 | 29850 | 6031 |
| 486 | 20240219 | 104500 | 15063336800 | 29900 | 29900 | 29950 | 29850 | 1383 |
| 487 | 20240219 | 104400 | 15021950900 | 29900 | 29850 | 29900 | 29800 | 2209 |
| 488 | 20240219 | 104300 | 14956009450 | 29850 | 29900 | 29950 | 29850 | 1311 |
| 489 | 20240219 | 104200 | 14916863800 | 29900 | 29900 | 29950 | 29800 | 1890 |
| 490 | 20240219 | 104100 | 14860438600 | 29850 | 29850 | 29900 | 29800 | 450 |
| 491 | 20240219 | 104000 | 14847004250 | 29800 | 29800 | 29850 | 29800 | 2427 |
| 492 | 20240219 | 103900 | 14774652300 | 29800 | 29900 | 29900 | 29800 | 1161 |
| 493 | 20240219 | 103800 | 14740036500 | 29900 | 29900 | 29950 | 29750 | 14533 |
| 494 | 20240219 | 103700 | 14306544350 | 29900 | 29900 | 29950 | 29900 | 2610 |
| 495 | 20240219 | 103600 | 14228496500 | 29900 | 29950 | 29950 | 29900 | 1714 |
| 496 | 20240219 | 103500 | 14177246800 | 29950 | 29900 | 29950 | 29900 | 1417 |
| 497 | 20240219 | 103400 | 14134852400 | 29900 | 29950 | 30000 | 29900 | 13024 |
| 498 | 20240219 | 103300 | 13745377050 | 30000 | 29950 | 30000 | 29950 | 1896 |
| 499 | 20240219 | 103200 | 13688564950 | 29950 | 30150 | 30150 | 29950 | 7387 |
| 500 | 20240219 | 103100 | 13466833900 | 30150 | 30100 | 30150 | 30050 | 1632 |
| 501 | 20240219 | 103000 | 13417719750 | 30100 | 30050 | 30100 | 30050 | 842 |
| 502 | 20240219 | 102900 | 13392415550 | 30100 | 30100 | 30100 | 30050 | 848 |
| 503 | 20240219 | 102800 | 13366902600 | 30150 | 30050 | 30150 | 30050 | 1194 |
| 504 | 20240219 | 102700 | 13330994600 | 30100 | 30100 | 30100 | 30050 | 1848 |
| 505 | 20240219 | 102600 | 13275435250 | 30050 | 30150 | 30250 | 30050 | 4547 |
| 506 | 20240219 | 102500 | 13138361350 | 30150 | 30150 | 30250 | 30150 | 2912 |
| 507 | 20240219 | 102400 | 13050449550 | 30200 | 30200 | 30200 | 30150 | 1438 |
| 508 | 20240219 | 102300 | 13007091400 | 30200 | 30150 | 30250 | 30150 | 2154 |
| 509 | 20240219 | 102200 | 12942096450 | 30200 | 30200 | 30250 | 30150 | 2364 |
| 510 | 20240219 | 102100 | 12870647200 | 30250 | 30250 | 30300 | 30200 | 5652 |
| 511 | 20240219 | 102000 | 12699694600 | 30250 | 30200 | 30300 | 30200 | 4611 |
| 512 | 20240219 | 101900 | 12560183150 | 30200 | 30150 | 30250 | 30100 | 8010 |
| 513 | 20240219 | 101800 | 12318637200 | 30200 | 30200 | 30200 | 30150 | 3042 |
| 514 | 20240219 | 101700 | 12226895450 | 30200 | 30150 | 30250 | 30150 | 7666 |
| 515 | 20240219 | 101600 | 11995395450 | 30200 | 30150 | 30200 | 30150 | 1329 |
| 516 | 20240219 | 101500 | 11955265450 | 30150 | 30100 | 30150 | 30050 | 4891 |
| 517 | 20240219 | 101400 | 11807946750 | 30100 | 30100 | 30150 | 30050 | 5244 |
| 518 | 20240219 | 101300 | 11650106750 | 30100 | 29950 | 30100 | 29900 | 4796 |
| 519 | 20240219 | 101200 | 11505931350 | 30000 | 29900 | 30000 | 29850 | 11620 |
| 520 | 20240219 | 101100 | 11157522650 | 29850 | 29950 | 29950 | 29850 | 2348 |
| 521 | 20240219 | 101000 | 11087324850 | 29900 | 29900 | 29900 | 29850 | 2238 |
| 522 | 20240219 | 100900 | 11020434050 | 29900 | 29900 | 29900 | 29850 | 571 |
| 523 | 20240219 | 100800 | 11003368600 | 29900 | 29850 | 29900 | 29850 | 1909 |
| 524 | 20240219 | 100700 | 10946379050 | 29850 | 29850 | 29900 | 29850 | 151 |
| 525 | 20240219 | 100600 | 10941868650 | 29850 | 29900 | 29900 | 29850 | 853 |
| 526 | 20240219 | 100500 | 10916400850 | 29900 | 29950 | 29950 | 29850 | 1781 |
| 527 | 20240219 | 100400 | 10863145650 | 29950 | 29950 | 29950 | 29900 | 2809 |
| 528 | 20240219 | 100300 | 10779032950 | 29950 | 29950 | 30000 | 29950 | 3479 |
| 529 | 20240219 | 100200 | 10674806750 | 29950 | 29950 | 30000 | 29950 | 1065 |
| 530 | 20240219 | 100100 | 10642899700 | 29950 | 29900 | 30000 | 29900 | 1916 |
| 531 | 20240219 | 100000 | 10585528100 | 29900 | 29950 | 30000 | 29900 | 2912 |
| 532 | 20240219 | 095900 | 10498319000 | 29950 | 29950 | 30000 | 29900 | 1702 |
| 533 | 20240219 | 095800 | 10447344950 | 30000 | 30000 | 30000 | 29950 | 4758 |
| 534 | 20240219 | 095700 | 10304663800 | 30000 | 30000 | 30000 | 29950 | 4420 |
| 535 | 20240219 | 095600 | 10172084650 | 30000 | 30000 | 30000 | 29950 | 1142 |
| 536 | 20240219 | 095500 | 10137830450 | 29950 | 30000 | 30050 | 29950 | 2416 |
| 537 | 20240219 | 095400 | 10065387000 | 30000 | 30000 | 30050 | 29950 | 4280 |
| 538 | 20240219 | 095300 | 9937012450 | 30000 | 29850 | 30050 | 29850 | 8811 |
| 539 | 20240219 | 095200 | 9672862700 | 29900 | 29850 | 29950 | 29800 | 6417 |
| 540 | 20240219 | 095100 | 9481111000 | 29800 | 29650 | 29800 | 29650 | 3795 |
| 541 | 20240219 | 095000 | 9368141750 | 29700 | 29750 | 29800 | 29550 | 11550 |
| 542 | 20240219 | 094900 | 9025757400 | 29750 | 29750 | 29800 | 29750 | 733 |
| 543 | 20240219 | 094800 | 9003934950 | 29750 | 29650 | 29750 | 29650 | 3503 |
| 544 | 20240219 | 094700 | 8899823800 | 29650 | 29600 | 29700 | 29600 | 3967 |
| 545 | 20240219 | 094600 | 8782144550 | 29650 | 29600 | 29650 | 29550 | 5171 |
| 546 | 20240219 | 094500 | 8629134650 | 29600 | 29600 | 29600 | 29550 | 378 |
| 547 | 20240219 | 094400 | 8617956350 | 29600 | 29600 | 29650 | 29550 | 7212 |
| 548 | 20240219 | 094300 | 8404480550 | 29600 | 29600 | 29650 | 29600 | 2265 |
| 549 | 20240219 | 094200 | 8337409300 | 29600 | 29700 | 29700 | 29600 | 4835 |
| 550 | 20240219 | 094100 | 8194228800 | 29700 | 29650 | 29700 | 29600 | 3587 |
| 551 | 20240219 | 094000 | 8087960500 | 29650 | 29700 | 29700 | 29600 | 1810 |
| 552 | 20240219 | 093900 | 8034304150 | 29650 | 29700 | 29700 | 29650 | 3108 |
| 553 | 20240219 | 093800 | 7942139750 | 29700 | 29700 | 29700 | 29650 | 1822 |
| 554 | 20240219 | 093700 | 7888108100 | 29650 | 29650 | 29700 | 29650 | 1991 |
| 555 | 20240219 | 093600 | 7829045350 | 29650 | 29650 | 29700 | 29650 | 2505 |
| 556 | 20240219 | 093500 | 7754762700 | 29650 | 29650 | 29650 | 29600 | 4674 |
| 557 | 20240219 | 093400 | 7616264450 | 29600 | 29650 | 29700 | 29600 | 14450 |
| 558 | 20240219 | 093300 | 7188319900 | 29700 | 29650 | 29700 | 29650 | 3559 |
| 559 | 20240219 | 093200 | 7082773850 | 29700 | 29700 | 29700 | 29650 | 3717 |
| 560 | 20240219 | 093100 | 6972476900 | 29650 | 29700 | 29750 | 29650 | 2622 |
| 561 | 20240219 | 093000 | 6894621900 | 29700 | 29700 | 29750 | 29650 | 7022 |
| 562 | 20240219 | 092900 | 6686345850 | 29750 | 29800 | 29800 | 29700 | 11695 |
| 563 | 20240219 | 092800 | 6338819200 | 29750 | 29750 | 29800 | 29750 | 828 |
| 564 | 20240219 | 092700 | 6314179200 | 29750 | 29750 | 29800 | 29700 | 2028 |
| 565 | 20240219 | 092600 | 6253838850 | 29800 | 29800 | 29800 | 29750 | 1329 |
| 566 | 20240219 | 092500 | 6214264200 | 29700 | 29650 | 29850 | 29650 | 7713 |
| 567 | 20240219 | 092400 | 5984922150 | 29650 | 29700 | 29750 | 29650 | 5644 |
| 568 | 20240219 | 092300 | 5817471900 | 29700 | 29700 | 29750 | 29700 | 4292 |
| 569 | 20240219 | 092200 | 5689967900 | 29750 | 29750 | 29800 | 29700 | 6394 |
| 570 | 20240219 | 092100 | 5499711250 | 29800 | 29850 | 29850 | 29800 | 7303 |
| 571 | 20240219 | 092000 | 5281936600 | 29850 | 29950 | 29950 | 29850 | 3889 |
| 572 | 20240219 | 091900 | 5165722600 | 29900 | 29850 | 29950 | 29850 | 4317 |
| 573 | 20240219 | 091800 | 5036652850 | 29850 | 29900 | 29950 | 29850 | 4215 |
| 574 | 20240219 | 091700 | 4910613150 | 29950 | 30000 | 30000 | 29900 | 2122 |
| 575 | 20240219 | 091600 | 4847024800 | 30000 | 30000 | 30000 | 29950 | 3251 |
| 576 | 20240219 | 091500 | 4749598950 | 30000 | 29950 | 30000 | 29900 | 4678 |
| 577 | 20240219 | 091400 | 4609476250 | 29900 | 29900 | 29950 | 29900 | 2576 |
| 578 | 20240219 | 091300 | 4532409900 | 29900 | 30100 | 30100 | 29900 | 12368 |
| 579 | 20240219 | 091200 | 4161277750 | 30100 | 30150 | 30150 | 30050 | 5590 |
| 580 | 20240219 | 091100 | 3993063500 | 30100 | 30150 | 30150 | 30100 | 4240 |
| 581 | 20240219 | 091000 | 3865429650 | 30100 | 30050 | 30150 | 30050 | 5447 |
| 582 | 20240219 | 090900 | 3701388950 | 30050 | 30100 | 30150 | 30050 | 7939 |
| 583 | 20240219 | 090800 | 3462473000 | 30100 | 30100 | 30150 | 30050 | 11020 |
| 584 | 20240219 | 090700 | 3130955050 | 30100 | 30050 | 30100 | 29950 | 8533 |
| 585 | 20240219 | 090600 | 2874806500 | 30050 | 29900 | 30150 | 29900 | 10177 |
| 586 | 20240219 | 090500 | 2569186950 | 29950 | 29850 | 29950 | 29850 | 1705 |
| 587 | 20240219 | 090400 | 2518213100 | 29850 | 29800 | 29900 | 29750 | 9665 |
| 588 | 20240219 | 090300 | 2230038100 | 29850 | 29800 | 29850 | 29600 | 7858 |
| 589 | 20240219 | 090200 | 1996285950 | 29800 | 29800 | 29850 | 29600 | 9585 |
| 590 | 20240219 | 090100 | 1711360900 | 29850 | 29700 | 30150 | 29600 | 15838 |
| 591 | 20240219 | 090000 | 1237610850 | 29700 | 29550 | 29800 | 29400 | 39137 |