34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 40768 |
| 3 | 20240219 | 191000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20240219 | 190900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20240219 | 190800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20240219 | 190700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20240219 | 190600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20240219 | 190500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20240219 | 190400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20240219 | 190300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20240219 | 190200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20240219 | 190100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20240219 | 190000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20240219 | 185900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20240219 | 185800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20240219 | 185700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20240219 | 185600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20240219 | 185500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20240219 | 185400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20240219 | 185300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20240219 | 185200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20240219 | 185100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20240219 | 185000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20240219 | 184900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20240219 | 184800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20240219 | 184700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20240219 | 184600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20240219 | 184500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20240219 | 184400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20240219 | 184300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20240219 | 184200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20240219 | 184100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 40768 |
| 33 | 20240219 | 184000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20240219 | 183900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20240219 | 183800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20240219 | 183700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20240219 | 183600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20240219 | 183500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20240219 | 183400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20240219 | 183300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20240219 | 183200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20240219 | 183100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20240219 | 183000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20240219 | 182900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20240219 | 182800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20240219 | 182700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20240219 | 182600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20240219 | 182500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20240219 | 182400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20240219 | 182300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20240219 | 182200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20240219 | 182100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20240219 | 182000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20240219 | 181900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20240219 | 181800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20240219 | 181700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20240219 | 181600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20240219 | 181500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20240219 | 181400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20240219 | 181300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20240219 | 181200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20240219 | 181100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 40768 |
| 63 | 20240219 | 181000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20240219 | 180900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20240219 | 180800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20240219 | 180700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20240219 | 180600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20240219 | 180500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20240219 | 180400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20240219 | 180300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20240219 | 180200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20240219 | 180100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20240219 | 180000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20240219 | 175900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20240219 | 175800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20240219 | 175700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20240219 | 175600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20240219 | 175500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20240219 | 175400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20240219 | 175300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20240219 | 175200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20240219 | 175100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20240219 | 175000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20240219 | 174900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20240219 | 174800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20240219 | 174700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20240219 | 174600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20240219 | 174500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20240219 | 174400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20240219 | 174300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20240219 | 174200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20240219 | 174100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 40768 |
| 93 | 20240219 | 174000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20240219 | 173900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20240219 | 173800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20240219 | 173700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20240219 | 173600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20240219 | 173500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20240219 | 173400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20240219 | 173300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20240219 | 173200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20240219 | 173100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20240219 | 173000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20240219 | 172900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20240219 | 172800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20240219 | 172700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20240219 | 172600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20240219 | 172500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20240219 | 172400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20240219 | 172300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20240219 | 172200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20240219 | 172100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20240219 | 172000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20240219 | 171900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20240219 | 171800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20240219 | 171700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20240219 | 171600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20240219 | 171500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20240219 | 171400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20240219 | 171300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20240219 | 171200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20240219 | 171100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 40768 |
| 123 | 20240219 | 171000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20240219 | 170900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20240219 | 170800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20240219 | 170700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20240219 | 170600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20240219 | 170500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20240219 | 170400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20240219 | 170300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20240219 | 170200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20240219 | 170100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20240219 | 170000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20240219 | 165900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20240219 | 165800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20240219 | 165700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20240219 | 165600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20240219 | 165500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20240219 | 165400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20240219 | 165300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20240219 | 165200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20240219 | 165100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20240219 | 165000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20240219 | 164900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20240219 | 164800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20240219 | 164700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20240219 | 164600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20240219 | 164500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20240219 | 164400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20240219 | 164300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20240219 | 164200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20240219 | 164100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 40768 |
| 153 | 20240219 | 164000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20240219 | 163900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20240219 | 163800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20240219 | 163700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20240219 | 163600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20240219 | 163500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20240219 | 163400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20240219 | 163300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20240219 | 163200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20240219 | 163100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20240219 | 163000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20240219 | 162900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20240219 | 162800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20240219 | 162700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20240219 | 162600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20240219 | 162500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20240219 | 162400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20240219 | 162300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20240219 | 162200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20240219 | 162100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20240219 | 162000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20240219 | 161900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20240219 | 161800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20240219 | 161700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20240219 | 161600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20240219 | 161500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20240219 | 161400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20240219 | 161300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20240219 | 161200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20240219 | 161100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 40768 |
| 183 | 20240219 | 161000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20240219 | 160900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20240219 | 160800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20240219 | 160700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20240219 | 160600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20240219 | 160500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20240219 | 160400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20240219 | 160300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20240219 | 160200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20240219 | 160100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20240219 | 160000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20240219 | 155900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20240219 | 155800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20240219 | 155700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20240219 | 155600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20240219 | 155500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20240219 | 155400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20240219 | 155300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20240219 | 155200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20240219 | 155100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240219 | 155000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240219 | 154900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240219 | 154800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240219 | 154700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240219 | 154600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240219 | 154500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20240219 | 154400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20240219 | 154300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20240219 | 154200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20240219 | 154100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 40768 |
| 213 | 20240219 | 154000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20240219 | 153900 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20240219 | 153800 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20240219 | 153700 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20240219 | 153600 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20240219 | 153500 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 219 | 20240219 | 153400 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20240219 | 153300 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20240219 | 153200 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20240219 | 153100 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20240219 | 153000 | 84991381950 | 42200 | 42200 | 42200 | 42200 | 40768 |
| 224 | 20240219 | 152900 | 83270972350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20240219 | 152800 | 83270972350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20240219 | 152700 | 83270972350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20240219 | 152600 | 83270972350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20240219 | 152500 | 83270972350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 229 | 20240219 | 152400 | 83270972350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 230 | 20240219 | 152300 | 83270972350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 231 | 20240219 | 152200 | 83270972350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 232 | 20240219 | 152100 | 83270972350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 233 | 20240219 | 152000 | 83270972350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 234 | 20240219 | 151900 | 83270972350 | 42150 | 42150 | 42200 | 42100 | 3992 |
| 235 | 20240219 | 151800 | 83102760200 | 42150 | 42150 | 42200 | 42150 | 4762 |
| 236 | 20240219 | 151700 | 82901991950 | 42150 | 42150 | 42200 | 42150 | 4450 |
| 237 | 20240219 | 151600 | 82714245300 | 42150 | 42200 | 42200 | 42150 | 4257 |
| 238 | 20240219 | 151500 | 82534652400 | 42150 | 42150 | 42200 | 42150 | 9002 |
| 239 | 20240219 | 151400 | 82154807000 | 42200 | 42200 | 42200 | 42150 | 3766 |
| 240 | 20240219 | 151300 | 81995905400 | 42150 | 42200 | 42200 | 42150 | 3147 |
| 241 | 20240219 | 151200 | 81863165050 | 42200 | 42200 | 42200 | 42150 | 2755 |
| 242 | 20240219 | 151100 | 81746929650 | 42150 | 42150 | 42200 | 42150 | 3831 |
| 243 | 20240219 | 151000 | 81585294000 | 42150 | 42150 | 42200 | 42150 | 3031 |
| 244 | 20240219 | 150900 | 81457413600 | 42150 | 42150 | 42200 | 42150 | 6097 |
| 245 | 20240219 | 150800 | 81200305400 | 42200 | 42200 | 42200 | 42150 | 3648 |
| 246 | 20240219 | 150700 | 81046370050 | 42150 | 42200 | 42200 | 42150 | 2798 |
| 247 | 20240219 | 150600 | 80928337900 | 42200 | 42200 | 42200 | 42150 | 3381 |
| 248 | 20240219 | 150500 | 80785696350 | 42200 | 42150 | 42200 | 42150 | 4620 |
| 249 | 20240219 | 150400 | 80590760600 | 42200 | 42200 | 42200 | 42150 | 2580 |
| 250 | 20240219 | 150300 | 80481896000 | 42150 | 42150 | 42200 | 42150 | 4608 |
| 251 | 20240219 | 150200 | 80287452250 | 42150 | 42100 | 42200 | 42100 | 3477 |
| 252 | 20240219 | 150100 | 80140915400 | 42150 | 42150 | 42150 | 42100 | 3243 |
| 253 | 20240219 | 150000 | 80004257050 | 42100 | 42150 | 42150 | 42100 | 2179 |
| 254 | 20240219 | 145900 | 79912439900 | 42150 | 42150 | 42150 | 42100 | 3507 |
| 255 | 20240219 | 145800 | 79764653750 | 42100 | 42150 | 42150 | 42100 | 5996 |
| 256 | 20240219 | 145700 | 79512142150 | 42150 | 42100 | 42150 | 42100 | 3285 |
| 257 | 20240219 | 145600 | 79373706500 | 42100 | 42100 | 42150 | 42050 | 3691 |
| 258 | 20240219 | 145500 | 79218306550 | 42100 | 42100 | 42100 | 42050 | 6955 |
| 259 | 20240219 | 145400 | 78925507050 | 42100 | 42100 | 42100 | 42050 | 4034 |
| 260 | 20240219 | 145300 | 78755702400 | 42100 | 42100 | 42100 | 42050 | 3504 |
| 261 | 20240219 | 145200 | 78608246850 | 42100 | 42050 | 42100 | 42000 | 2242 |
| 262 | 20240219 | 145100 | 78513949150 | 42000 | 42100 | 42100 | 42000 | 3198 |
| 263 | 20240219 | 145000 | 78379404100 | 42100 | 42100 | 42100 | 42050 | 13138 |
| 264 | 20240219 | 144900 | 77826801300 | 42100 | 42050 | 42100 | 42050 | 3082 |
| 265 | 20240219 | 144800 | 77697073000 | 42050 | 42050 | 42100 | 42000 | 11373 |
| 266 | 20240219 | 144700 | 77218784150 | 42000 | 41950 | 42050 | 41950 | 30872 |
| 267 | 20240219 | 144600 | 75922153850 | 42000 | 42000 | 42000 | 41950 | 3620 |
| 268 | 20240219 | 144500 | 75770129250 | 42000 | 42000 | 42000 | 41950 | 3629 |
| 269 | 20240219 | 144400 | 75617718600 | 42000 | 42000 | 42000 | 41950 | 5012 |
| 270 | 20240219 | 144300 | 75407254700 | 42000 | 42000 | 42000 | 41950 | 3806 |
| 271 | 20240219 | 144200 | 75247430550 | 42000 | 42000 | 42000 | 41950 | 6591 |
| 272 | 20240219 | 144100 | 74970689450 | 41950 | 42000 | 42000 | 41950 | 3436 |
| 273 | 20240219 | 144000 | 74826423200 | 41950 | 42000 | 42000 | 41950 | 3163 |
| 274 | 20240219 | 143900 | 74693626250 | 41950 | 42000 | 42000 | 41950 | 2738 |
| 275 | 20240219 | 143800 | 74578646900 | 42000 | 42000 | 42000 | 41950 | 4327 |
| 276 | 20240219 | 143700 | 74396936850 | 42000 | 42000 | 42000 | 41950 | 2183 |
| 277 | 20240219 | 143600 | 74305282250 | 42000 | 42000 | 42000 | 41950 | 3207 |
| 278 | 20240219 | 143500 | 74170638050 | 42000 | 41950 | 42000 | 41950 | 3851 |
| 279 | 20240219 | 143400 | 74008929550 | 41950 | 42000 | 42000 | 41950 | 4909 |
| 280 | 20240219 | 143300 | 73802801100 | 42000 | 41950 | 42000 | 41950 | 4343 |
| 281 | 20240219 | 143200 | 73620431700 | 41950 | 41950 | 42000 | 41950 | 2592 |
| 282 | 20240219 | 143100 | 73511609100 | 41950 | 41950 | 42000 | 41950 | 2680 |
| 283 | 20240219 | 143000 | 73399071150 | 41950 | 42000 | 42000 | 41950 | 5190 |
| 284 | 20240219 | 142900 | 73181171000 | 41950 | 42000 | 42000 | 41950 | 2987 |
| 285 | 20240219 | 142800 | 73055747400 | 42000 | 42000 | 42000 | 41950 | 3533 |
| 286 | 20240219 | 142700 | 72907414000 | 41950 | 42000 | 42000 | 41950 | 4597 |
| 287 | 20240219 | 142600 | 72714361650 | 42000 | 42000 | 42000 | 41950 | 2940 |
| 288 | 20240219 | 142500 | 72590899400 | 42000 | 42000 | 42000 | 41950 | 3059 |
| 289 | 20240219 | 142400 | 72462464050 | 42000 | 42000 | 42000 | 41950 | 4544 |
| 290 | 20240219 | 142300 | 72271676650 | 42000 | 42000 | 42000 | 41950 | 3596 |
| 291 | 20240219 | 142200 | 72120670750 | 42000 | 42000 | 42000 | 41950 | 1887 |
| 292 | 20240219 | 142100 | 72041434450 | 42000 | 41950 | 42000 | 41950 | 2860 |
| 293 | 20240219 | 142000 | 71921371950 | 42000 | 41950 | 42000 | 41950 | 1302 |
| 294 | 20240219 | 141900 | 71866698800 | 42000 | 42000 | 42000 | 41950 | 4163 |
| 295 | 20240219 | 141800 | 71691934100 | 41950 | 41950 | 42000 | 41950 | 1433 |
| 296 | 20240219 | 141700 | 71631758250 | 42000 | 42000 | 42000 | 41950 | 1475 |
| 297 | 20240219 | 141600 | 71569854950 | 41950 | 42000 | 42000 | 41950 | 1431 |
| 298 | 20240219 | 141500 | 71509781600 | 41950 | 42000 | 42000 | 41950 | 1367 |
| 299 | 20240219 | 141400 | 71452397650 | 41950 | 41950 | 42000 | 41950 | 1530 |
| 300 | 20240219 | 141300 | 71388174250 | 41950 | 42000 | 42000 | 41950 | 1370 |
| 301 | 20240219 | 141200 | 71330653500 | 41950 | 41950 | 42000 | 41950 | 2054 |
| 302 | 20240219 | 141100 | 71244405450 | 42000 | 42000 | 42000 | 41950 | 1089 |
| 303 | 20240219 | 141000 | 71198673250 | 41950 | 41950 | 42000 | 41950 | 1836 |
| 304 | 20240219 | 140900 | 71121584500 | 41950 | 41950 | 42000 | 41950 | 1568 |
| 305 | 20240219 | 140800 | 71055761650 | 42000 | 42000 | 42000 | 41950 | 2733 |
| 306 | 20240219 | 140700 | 70941027050 | 42000 | 41950 | 42000 | 41950 | 1768 |
| 307 | 20240219 | 140600 | 70866814900 | 42000 | 42000 | 42000 | 41950 | 1750 |
| 308 | 20240219 | 140500 | 70793338200 | 41950 | 42000 | 42000 | 41950 | 5183 |
| 309 | 20240219 | 140400 | 70575657350 | 42000 | 41950 | 42000 | 41900 | 11454 |
| 310 | 20240219 | 140300 | 70095133700 | 41900 | 41950 | 41950 | 41900 | 1364 |
| 311 | 20240219 | 140200 | 70037954900 | 41900 | 41950 | 41950 | 41900 | 808 |
| 312 | 20240219 | 140100 | 70004077900 | 41950 | 41900 | 41950 | 41900 | 1533 |
| 313 | 20240219 | 140000 | 69939807800 | 41950 | 41950 | 41950 | 41900 | 1162 |
| 314 | 20240219 | 135900 | 69891091550 | 41900 | 41950 | 41950 | 41900 | 2476 |
| 315 | 20240219 | 135800 | 69787308750 | 41950 | 41950 | 41950 | 41900 | 1000 |
| 316 | 20240219 | 135700 | 69745368800 | 41950 | 41950 | 41950 | 41900 | 1533 |
| 317 | 20240219 | 135600 | 69681082050 | 41950 | 41950 | 41950 | 41900 | 757 |
| 318 | 20240219 | 135500 | 69649337200 | 41950 | 41950 | 41950 | 41900 | 1422 |
| 319 | 20240219 | 135400 | 69589713250 | 41950 | 41950 | 41950 | 41900 | 1058 |
| 320 | 20240219 | 135300 | 69545348300 | 41900 | 41950 | 41950 | 41900 | 680 |
| 321 | 20240219 | 135200 | 69516839350 | 41950 | 41950 | 41950 | 41900 | 1328 |
| 322 | 20240219 | 135100 | 69461163550 | 41900 | 41900 | 41950 | 41900 | 2138 |
| 323 | 20240219 | 135000 | 69371561550 | 41950 | 41950 | 41950 | 41900 | 1266 |
| 324 | 20240219 | 134900 | 69318490300 | 41950 | 41900 | 41950 | 41900 | 1916 |
| 325 | 20240219 | 134800 | 69238129900 | 41950 | 41950 | 41950 | 41900 | 1907 |
| 326 | 20240219 | 134700 | 69158195800 | 41950 | 41950 | 42000 | 41900 | 7544 |
| 327 | 20240219 | 134600 | 68841704450 | 42000 | 41950 | 42000 | 41950 | 1052 |
| 328 | 20240219 | 134500 | 68797540050 | 42000 | 42000 | 42000 | 41950 | 1597 |
| 329 | 20240219 | 134400 | 68730517200 | 41950 | 42000 | 42000 | 41950 | 2782 |
| 330 | 20240219 | 134300 | 68613796100 | 42000 | 41950 | 42000 | 41950 | 2285 |
| 331 | 20240219 | 134200 | 68517913850 | 42000 | 41950 | 42000 | 41950 | 2498 |
| 332 | 20240219 | 134100 | 68413085050 | 42000 | 41950 | 42000 | 41950 | 2490 |
| 333 | 20240219 | 134000 | 68308596200 | 42000 | 42000 | 42000 | 41950 | 1781 |
| 334 | 20240219 | 133900 | 68233838850 | 42000 | 42000 | 42000 | 41950 | 1573 |
| 335 | 20240219 | 133800 | 68167824400 | 42000 | 41950 | 42000 | 41950 | 1453 |
| 336 | 20240219 | 133700 | 68106831900 | 42000 | 42000 | 42000 | 41950 | 1231 |
| 337 | 20240219 | 133600 | 68055161950 | 42000 | 41950 | 42000 | 41950 | 1528 |
| 338 | 20240219 | 133500 | 67991039550 | 41950 | 41950 | 42000 | 41900 | 1351 |
| 339 | 20240219 | 133400 | 67934349700 | 41900 | 42000 | 42000 | 41900 | 4884 |
| 340 | 20240219 | 133300 | 67729494800 | 42000 | 41950 | 42000 | 41950 | 3190 |
| 341 | 20240219 | 133200 | 67595629700 | 42000 | 41950 | 42000 | 41950 | 1753 |
| 342 | 20240219 | 133100 | 67522046500 | 42000 | 42000 | 42000 | 41950 | 793 |
| 343 | 20240219 | 133000 | 67488752700 | 42000 | 41950 | 42000 | 41950 | 1257 |
| 344 | 20240219 | 132900 | 67435989700 | 41950 | 41950 | 42000 | 41950 | 2154 |
| 345 | 20240219 | 132800 | 67345594650 | 41950 | 42000 | 42000 | 41950 | 1349 |
| 346 | 20240219 | 132700 | 67288967400 | 42000 | 42000 | 42000 | 41950 | 3036 |
| 347 | 20240219 | 132600 | 67161575700 | 42000 | 41950 | 42000 | 41950 | 3922 |
| 348 | 20240219 | 132500 | 66996949600 | 41950 | 41950 | 42000 | 41950 | 1313 |
| 349 | 20240219 | 132400 | 66941825650 | 42000 | 41950 | 42000 | 41950 | 1661 |
| 350 | 20240219 | 132300 | 66872085250 | 41950 | 41950 | 42000 | 41950 | 1295 |
| 351 | 20240219 | 132200 | 66817709700 | 42000 | 42000 | 42000 | 41950 | 2605 |
| 352 | 20240219 | 132100 | 66708389350 | 42000 | 42000 | 42000 | 41950 | 1748 |
| 353 | 20240219 | 132000 | 66635002000 | 42000 | 42000 | 42000 | 41950 | 1434 |
| 354 | 20240219 | 131900 | 66574795150 | 41950 | 42000 | 42000 | 41950 | 1466 |
| 355 | 20240219 | 131800 | 66513272150 | 42000 | 41950 | 42000 | 41950 | 8038 |
| 356 | 20240219 | 131700 | 66176028400 | 41950 | 42000 | 42000 | 41950 | 2191 |
| 357 | 20240219 | 131600 | 66084045200 | 42000 | 41950 | 42000 | 41950 | 2531 |
| 358 | 20240219 | 131500 | 65977792200 | 42000 | 42000 | 42000 | 41950 | 1908 |
| 359 | 20240219 | 131400 | 65897697050 | 41950 | 42000 | 42000 | 41950 | 1290 |
| 360 | 20240219 | 131300 | 65843547600 | 42000 | 42000 | 42000 | 41900 | 8297 |
| 361 | 20240219 | 131200 | 65495455000 | 42000 | 42000 | 42000 | 41950 | 1913 |
| 362 | 20240219 | 131100 | 65415139250 | 42000 | 41950 | 42000 | 41950 | 2311 |
| 363 | 20240219 | 131000 | 65318109150 | 42000 | 41950 | 42000 | 41950 | 1814 |
| 364 | 20240219 | 130900 | 65241954100 | 42000 | 42000 | 42000 | 41950 | 4971 |
| 365 | 20240219 | 130800 | 65033241500 | 42000 | 42000 | 42000 | 41950 | 2220 |
| 366 | 20240219 | 130700 | 64940050750 | 41950 | 41950 | 42000 | 41950 | 2227 |
| 367 | 20240219 | 130600 | 64846539400 | 42000 | 42000 | 42000 | 41950 | 1883 |
| 368 | 20240219 | 130500 | 64767472550 | 42000 | 42000 | 42000 | 41950 | 1043 |
| 369 | 20240219 | 130400 | 64723674800 | 41950 | 42000 | 42000 | 41950 | 2692 |
| 370 | 20240219 | 130300 | 64610634700 | 42000 | 42000 | 42000 | 41950 | 1566 |
| 371 | 20240219 | 130200 | 64544878000 | 42000 | 41950 | 42000 | 41900 | 4994 |
| 372 | 20240219 | 130100 | 64335373650 | 41950 | 41900 | 41950 | 41900 | 2222 |
| 373 | 20240219 | 130000 | 64242182100 | 41950 | 41950 | 41950 | 41900 | 2863 |
| 374 | 20240219 | 125900 | 64122096550 | 41950 | 41900 | 41950 | 41900 | 3927 |
| 375 | 20240219 | 125800 | 63957520300 | 41850 | 41900 | 41900 | 41850 | 1086 |
| 376 | 20240219 | 125700 | 63912029000 | 41900 | 41850 | 41900 | 41850 | 1339 |
| 377 | 20240219 | 125600 | 63855950800 | 41900 | 41900 | 41900 | 41850 | 1939 |
| 378 | 20240219 | 125500 | 63774763150 | 41900 | 41900 | 41900 | 41850 | 1011 |
| 379 | 20240219 | 125400 | 63732428150 | 41900 | 41900 | 41900 | 41850 | 1184 |
| 380 | 20240219 | 125300 | 63682827050 | 41850 | 41900 | 41900 | 41850 | 1427 |
| 381 | 20240219 | 125200 | 63623074850 | 41850 | 41900 | 41900 | 41850 | 1709 |
| 382 | 20240219 | 125100 | 63551524950 | 41900 | 41950 | 41950 | 41850 | 6345 |
| 383 | 20240219 | 125000 | 63285660150 | 41950 | 41950 | 41950 | 41900 | 1598 |
| 384 | 20240219 | 124900 | 63218636050 | 41950 | 41950 | 41950 | 41900 | 2292 |
| 385 | 20240219 | 124800 | 63122506750 | 41950 | 41950 | 41950 | 41900 | 3337 |
| 386 | 20240219 | 124700 | 62982522500 | 41900 | 41900 | 41950 | 41900 | 2360 |
| 387 | 20240219 | 124600 | 62883533900 | 41900 | 41950 | 41950 | 41900 | 2864 |
| 388 | 20240219 | 124500 | 62763444850 | 41900 | 41950 | 41950 | 41900 | 3309 |
| 389 | 20240219 | 124400 | 62624700900 | 41900 | 41900 | 41950 | 41850 | 8521 |
| 390 | 20240219 | 124300 | 62267628400 | 41850 | 41850 | 41900 | 41850 | 1874 |
| 391 | 20240219 | 124200 | 62189118600 | 41900 | 41850 | 41900 | 41850 | 3680 |
| 392 | 20240219 | 124100 | 62034967150 | 41900 | 41900 | 41900 | 41850 | 4718 |
| 393 | 20240219 | 124000 | 61837299450 | 41900 | 41850 | 41900 | 41800 | 9244 |
| 394 | 20240219 | 123900 | 61450373200 | 41800 | 41850 | 41850 | 41800 | 2872 |
| 395 | 20240219 | 123800 | 61330234050 | 41800 | 41850 | 41850 | 41800 | 4305 |
| 396 | 20240219 | 123700 | 61150111300 | 41850 | 41850 | 41850 | 41800 | 2789 |
| 397 | 20240219 | 123600 | 61033469550 | 41800 | 41800 | 41800 | 41750 | 5513 |
| 398 | 20240219 | 123500 | 60803039700 | 41800 | 41800 | 41800 | 41750 | 1766 |
| 399 | 20240219 | 123400 | 60729228000 | 41750 | 41800 | 41800 | 41750 | 2116 |
| 400 | 20240219 | 123300 | 60640810450 | 41800 | 41800 | 41800 | 41750 | 3599 |
| 401 | 20240219 | 123200 | 60490385550 | 41800 | 41750 | 41800 | 41750 | 712 |
| 402 | 20240219 | 123100 | 60460635400 | 41800 | 41700 | 41800 | 41650 | 20998 |
| 403 | 20240219 | 123000 | 59584650150 | 41700 | 41650 | 41700 | 41650 | 1052 |
| 404 | 20240219 | 122900 | 59540801200 | 41700 | 41650 | 41700 | 41650 | 1536 |
| 405 | 20240219 | 122800 | 59476763600 | 41700 | 41700 | 41700 | 41650 | 983 |
| 406 | 20240219 | 122700 | 59435788500 | 41650 | 41650 | 41700 | 41650 | 1066 |
| 407 | 20240219 | 122600 | 59391359000 | 41650 | 41700 | 41700 | 41650 | 1477 |
| 408 | 20240219 | 122500 | 59329820150 | 41700 | 41650 | 41700 | 41600 | 6218 |
| 409 | 20240219 | 122400 | 59070859950 | 41600 | 41600 | 41650 | 41600 | 730 |
| 410 | 20240219 | 122300 | 59040468850 | 41650 | 41650 | 41650 | 41600 | 2462 |
| 411 | 20240219 | 122200 | 58937998700 | 41650 | 41650 | 41650 | 41600 | 603 |
| 412 | 20240219 | 122100 | 58912888450 | 41650 | 41550 | 41650 | 41550 | 5040 |
| 413 | 20240219 | 122000 | 58703172100 | 41550 | 41650 | 41650 | 41550 | 3275 |
| 414 | 20240219 | 121900 | 58566919850 | 41650 | 41650 | 41650 | 41600 | 1063 |
| 415 | 20240219 | 121800 | 58522664300 | 41650 | 41650 | 41650 | 41600 | 1035 |
| 416 | 20240219 | 121700 | 58479570150 | 41650 | 41700 | 41700 | 41600 | 4167 |
| 417 | 20240219 | 121600 | 58306000950 | 41650 | 41700 | 41700 | 41650 | 2831 |
| 418 | 20240219 | 121500 | 58188054500 | 41700 | 41650 | 41700 | 41650 | 2370 |
| 419 | 20240219 | 121400 | 58089314850 | 41700 | 41700 | 41700 | 41650 | 1427 |
| 420 | 20240219 | 121300 | 58029822550 | 41700 | 41650 | 41700 | 41650 | 1156 |
| 421 | 20240219 | 121200 | 57981631350 | 41650 | 41700 | 41700 | 41650 | 1045 |
| 422 | 20240219 | 121100 | 57938089200 | 41700 | 41650 | 41700 | 41650 | 1237 |
| 423 | 20240219 | 121000 | 57886522550 | 41650 | 41650 | 41700 | 41650 | 1225 |
| 424 | 20240219 | 120900 | 57835453050 | 41650 | 41700 | 41700 | 41650 | 1865 |
| 425 | 20240219 | 120800 | 57757728750 | 41700 | 41700 | 41700 | 41650 | 1241 |
| 426 | 20240219 | 120700 | 57706014600 | 41700 | 41700 | 41700 | 41650 | 888 |
| 427 | 20240219 | 120600 | 57669000700 | 41700 | 41650 | 41700 | 41650 | 783 |
| 428 | 20240219 | 120500 | 57636350550 | 41650 | 41650 | 41700 | 41650 | 944 |
| 429 | 20240219 | 120400 | 57597006550 | 41700 | 41600 | 41700 | 41600 | 718 |
| 430 | 20240219 | 120300 | 57567079400 | 41600 | 41700 | 41700 | 41600 | 3136 |
| 431 | 20240219 | 120200 | 57436449950 | 41700 | 41650 | 41700 | 41650 | 1080 |
| 432 | 20240219 | 120100 | 57391441600 | 41700 | 41650 | 41700 | 41650 | 1470 |
| 433 | 20240219 | 120000 | 57330159400 | 41700 | 41700 | 41700 | 41650 | 1218 |
| 434 | 20240219 | 115900 | 57279398500 | 41700 | 41650 | 41700 | 41650 | 1016 |
| 435 | 20240219 | 115800 | 57237041750 | 41650 | 41700 | 41700 | 41650 | 1059 |
| 436 | 20240219 | 115700 | 57192912500 | 41700 | 41700 | 41700 | 41650 | 1384 |
| 437 | 20240219 | 115600 | 57135229950 | 41650 | 41700 | 41700 | 41600 | 5065 |
| 438 | 20240219 | 115500 | 56924322000 | 41700 | 41700 | 41700 | 41650 | 880 |
| 439 | 20240219 | 115400 | 56887640950 | 41700 | 41700 | 41700 | 41650 | 1176 |
| 440 | 20240219 | 115300 | 56838619900 | 41700 | 41650 | 41700 | 41650 | 2513 |
| 441 | 20240219 | 115200 | 56733922150 | 41700 | 41650 | 41700 | 41600 | 4938 |
| 442 | 20240219 | 115100 | 56528255250 | 41650 | 41600 | 41650 | 41600 | 1125 |
| 443 | 20240219 | 115000 | 56481417600 | 41650 | 41600 | 41650 | 41600 | 1097 |
| 444 | 20240219 | 114900 | 56435756300 | 41650 | 41600 | 41650 | 41600 | 851 |
| 445 | 20240219 | 114800 | 56400322450 | 41650 | 41600 | 41650 | 41550 | 660 |
| 446 | 20240219 | 114700 | 56372863000 | 41600 | 41550 | 41600 | 41550 | 1295 |
| 447 | 20240219 | 114600 | 56319000250 | 41550 | 41600 | 41600 | 41550 | 1072 |
| 448 | 20240219 | 114500 | 56274432550 | 41600 | 41600 | 41600 | 41550 | 897 |
| 449 | 20240219 | 114400 | 56237129650 | 41550 | 41650 | 41650 | 41550 | 5059 |
| 450 | 20240219 | 114300 | 56026645050 | 41650 | 41600 | 41650 | 41600 | 1636 |
| 451 | 20240219 | 114200 | 55958548300 | 41600 | 41650 | 41650 | 41600 | 1331 |
| 452 | 20240219 | 114100 | 55903144150 | 41650 | 41650 | 41650 | 41600 | 1698 |
| 453 | 20240219 | 114000 | 55832459700 | 41650 | 41600 | 41650 | 41600 | 751 |
| 454 | 20240219 | 113900 | 55801185050 | 41650 | 41650 | 41650 | 41600 | 1950 |
| 455 | 20240219 | 113800 | 55719993500 | 41650 | 41650 | 41650 | 41600 | 2109 |
| 456 | 20240219 | 113700 | 55632189500 | 41650 | 41650 | 41650 | 41600 | 1026 |
| 457 | 20240219 | 113600 | 55589466150 | 41650 | 41650 | 41650 | 41600 | 806 |
| 458 | 20240219 | 113500 | 55555905300 | 41650 | 41650 | 41650 | 41600 | 1177 |
| 459 | 20240219 | 113400 | 55506909150 | 41650 | 41650 | 41650 | 41600 | 1643 |
| 460 | 20240219 | 113300 | 55438511500 | 41650 | 41650 | 41650 | 41600 | 834 |
| 461 | 20240219 | 113200 | 55403778550 | 41600 | 41650 | 41650 | 41600 | 1116 |
| 462 | 20240219 | 113100 | 55357303550 | 41650 | 41600 | 41650 | 41550 | 1401 |
| 463 | 20240219 | 113000 | 55299027250 | 41600 | 41550 | 41600 | 41550 | 1854 |
| 464 | 20240219 | 112900 | 55221907050 | 41600 | 41600 | 41600 | 41550 | 1081 |
| 465 | 20240219 | 112800 | 55176956650 | 41600 | 41600 | 41600 | 41550 | 2610 |
| 466 | 20240219 | 112700 | 55068404650 | 41600 | 41600 | 41600 | 41550 | 4121 |
| 467 | 20240219 | 112600 | 54896984450 | 41550 | 41550 | 41600 | 41500 | 1179 |
| 468 | 20240219 | 112500 | 54847986600 | 41550 | 41550 | 41550 | 41500 | 957 |
| 469 | 20240219 | 112400 | 54808230800 | 41550 | 41550 | 41550 | 41500 | 1592 |
| 470 | 20240219 | 112300 | 54742101450 | 41550 | 41550 | 41550 | 41500 | 1724 |
| 471 | 20240219 | 112200 | 54670496700 | 41550 | 41500 | 41550 | 41450 | 3198 |
| 472 | 20240219 | 112100 | 54537724300 | 41500 | 41500 | 41500 | 41450 | 2240 |
| 473 | 20240219 | 112000 | 54444769550 | 41500 | 41500 | 41500 | 41450 | 1803 |
| 474 | 20240219 | 111900 | 54369970500 | 41450 | 41450 | 41500 | 41450 | 1336 |
| 475 | 20240219 | 111800 | 54314540150 | 41500 | 41500 | 41500 | 41450 | 1403 |
| 476 | 20240219 | 111700 | 54256323500 | 41500 | 41450 | 41500 | 41450 | 1004 |
| 477 | 20240219 | 111600 | 54214687500 | 41500 | 41500 | 41500 | 41450 | 951 |
| 478 | 20240219 | 111500 | 54175235600 | 41500 | 41500 | 41500 | 41450 | 991 |
| 479 | 20240219 | 111400 | 54134121950 | 41450 | 41450 | 41500 | 41450 | 881 |
| 480 | 20240219 | 111300 | 54097576650 | 41450 | 41500 | 41500 | 41450 | 1983 |
| 481 | 20240219 | 111200 | 54015342900 | 41450 | 41450 | 41500 | 41450 | 943 |
| 482 | 20240219 | 111100 | 53976221950 | 41500 | 41500 | 41500 | 41450 | 1390 |
| 483 | 20240219 | 111000 | 53918553400 | 41500 | 41450 | 41500 | 41450 | 1231 |
| 484 | 20240219 | 110900 | 53867508300 | 41500 | 41500 | 41500 | 41450 | 1104 |
| 485 | 20240219 | 110800 | 53821724400 | 41500 | 41450 | 41500 | 41450 | 1052 |
| 486 | 20240219 | 110700 | 53778087750 | 41500 | 41450 | 41500 | 41400 | 6419 |
| 487 | 20240219 | 110600 | 53511936050 | 41500 | 41500 | 41500 | 41450 | 790 |
| 488 | 20240219 | 110500 | 53479162550 | 41450 | 41450 | 41500 | 41450 | 1085 |
| 489 | 20240219 | 110400 | 53434173400 | 41500 | 41500 | 41500 | 41450 | 962 |
| 490 | 20240219 | 110300 | 53394257350 | 41500 | 41500 | 41500 | 41450 | 758 |
| 491 | 20240219 | 110200 | 53362815900 | 41500 | 41450 | 41500 | 41450 | 2188 |
| 492 | 20240219 | 110100 | 53272051750 | 41450 | 41500 | 41500 | 41450 | 769 |
| 493 | 20240219 | 110000 | 53240148250 | 41450 | 41500 | 41500 | 41450 | 585 |
| 494 | 20240219 | 105900 | 53215882600 | 41500 | 41500 | 41500 | 41400 | 2407 |
| 495 | 20240219 | 105800 | 53116163650 | 41500 | 41450 | 41500 | 41400 | 1442 |
| 496 | 20240219 | 105700 | 53056408450 | 41400 | 41450 | 41450 | 41400 | 1202 |
| 497 | 20240219 | 105600 | 53006608850 | 41400 | 41500 | 41500 | 41400 | 4634 |
| 498 | 20240219 | 105500 | 52814516750 | 41500 | 41450 | 41500 | 41450 | 2712 |
| 499 | 20240219 | 105400 | 52702050200 | 41500 | 41500 | 41500 | 41450 | 1052 |
| 500 | 20240219 | 105300 | 52658413250 | 41500 | 41450 | 41500 | 41400 | 2549 |
| 501 | 20240219 | 105200 | 52552745950 | 41400 | 41450 | 41500 | 41400 | 970 |
| 502 | 20240219 | 105100 | 52512548550 | 41500 | 41500 | 41500 | 41400 | 2194 |
| 503 | 20240219 | 105000 | 52421596200 | 41450 | 41450 | 41500 | 41450 | 657 |
| 504 | 20240219 | 104900 | 52394338850 | 41450 | 41500 | 41500 | 41450 | 1162 |
| 505 | 20240219 | 104800 | 52346157450 | 41500 | 41550 | 41600 | 41500 | 3254 |
| 506 | 20240219 | 104700 | 52210970250 | 41550 | 41550 | 41600 | 41550 | 1625 |
| 507 | 20240219 | 104600 | 52143423200 | 41550 | 41600 | 41600 | 41550 | 505 |
| 508 | 20240219 | 104500 | 52122424750 | 41550 | 41600 | 41600 | 41550 | 906 |
| 509 | 20240219 | 104400 | 52084758900 | 41600 | 41600 | 41650 | 41500 | 2914 |
| 510 | 20240219 | 104300 | 51963567850 | 41650 | 41650 | 41650 | 41600 | 1993 |
| 511 | 20240219 | 104200 | 51880635600 | 41600 | 41650 | 41650 | 41600 | 1637 |
| 512 | 20240219 | 104100 | 51812506700 | 41600 | 41650 | 41650 | 41600 | 2459 |
| 513 | 20240219 | 104000 | 51710199850 | 41650 | 41600 | 41650 | 41600 | 1972 |
| 514 | 20240219 | 103900 | 51628139300 | 41650 | 41550 | 41650 | 41550 | 2637 |
| 515 | 20240219 | 103800 | 51518435150 | 41550 | 41500 | 41600 | 41450 | 6456 |
| 516 | 20240219 | 103700 | 51250441950 | 41500 | 41450 | 41500 | 41450 | 1397 |
| 517 | 20240219 | 103600 | 51192513400 | 41450 | 41450 | 41500 | 41450 | 1726 |
| 518 | 20240219 | 103500 | 51120952250 | 41450 | 41500 | 41500 | 41450 | 1726 |
| 519 | 20240219 | 103400 | 51049372750 | 41500 | 41450 | 41500 | 41400 | 3605 |
| 520 | 20240219 | 103300 | 50899925250 | 41500 | 41500 | 41500 | 41450 | 1155 |
| 521 | 20240219 | 103200 | 50852027950 | 41450 | 41550 | 41550 | 41450 | 3628 |
| 522 | 20240219 | 103100 | 50701456850 | 41550 | 41500 | 41550 | 41500 | 769 |
| 523 | 20240219 | 103000 | 50669523950 | 41500 | 41550 | 41600 | 41500 | 2979 |
| 524 | 20240219 | 102900 | 50545792250 | 41550 | 41650 | 41650 | 41550 | 6454 |
| 525 | 20240219 | 102800 | 50277339150 | 41650 | 41600 | 41650 | 41600 | 1219 |
| 526 | 20240219 | 102700 | 50226602900 | 41650 | 41600 | 41650 | 41600 | 1028 |
| 527 | 20240219 | 102600 | 50183812000 | 41650 | 41650 | 41650 | 41600 | 936 |
| 528 | 20240219 | 102500 | 50144848050 | 41600 | 41650 | 41650 | 41600 | 1662 |
| 529 | 20240219 | 102400 | 50075667450 | 41650 | 41600 | 41650 | 41600 | 2176 |
| 530 | 20240219 | 102300 | 49985084400 | 41650 | 41550 | 41650 | 41550 | 7772 |
| 531 | 20240219 | 102200 | 49661764400 | 41550 | 41600 | 41600 | 41550 | 1578 |
| 532 | 20240219 | 102100 | 49596170850 | 41600 | 41550 | 41600 | 41550 | 1456 |
| 533 | 20240219 | 102000 | 49535653550 | 41550 | 41600 | 41600 | 41550 | 3540 |
| 534 | 20240219 | 101900 | 49388426400 | 41600 | 41550 | 41600 | 41450 | 4016 |
| 535 | 20240219 | 101800 | 49221649150 | 41550 | 41550 | 41550 | 41450 | 1311 |
| 536 | 20240219 | 101700 | 49167265100 | 41500 | 41600 | 41600 | 41500 | 3825 |
| 537 | 20240219 | 101600 | 49008387450 | 41600 | 41600 | 41600 | 41550 | 1227 |
| 538 | 20240219 | 101500 | 48957376500 | 41550 | 41550 | 41600 | 41500 | 1502 |
| 539 | 20240219 | 101400 | 48894971250 | 41550 | 41550 | 41600 | 41500 | 1390 |
| 540 | 20240219 | 101300 | 48837209350 | 41600 | 41650 | 41700 | 41550 | 2113 |
| 541 | 20240219 | 101200 | 48749276400 | 41650 | 41650 | 41700 | 41600 | 1566 |
| 542 | 20240219 | 101100 | 48684045750 | 41650 | 41650 | 41650 | 41600 | 858 |
| 543 | 20240219 | 101000 | 48648321300 | 41650 | 41650 | 41700 | 41600 | 3785 |
| 544 | 20240219 | 100900 | 48490725300 | 41600 | 41600 | 41650 | 41550 | 2183 |
| 545 | 20240219 | 100800 | 48399884000 | 41600 | 41650 | 41650 | 41600 | 2825 |
| 546 | 20240219 | 100700 | 48282332600 | 41650 | 41600 | 41650 | 41600 | 1036 |
| 547 | 20240219 | 100600 | 48239189600 | 41600 | 41650 | 41700 | 41600 | 4368 |
| 548 | 20240219 | 100500 | 48057273450 | 41700 | 41650 | 41700 | 41650 | 1008 |
| 549 | 20240219 | 100400 | 48015259050 | 41650 | 41650 | 41700 | 41650 | 1163 |
| 550 | 20240219 | 100300 | 47966785950 | 41700 | 41700 | 41750 | 41650 | 3308 |
| 551 | 20240219 | 100200 | 47828954850 | 41750 | 41700 | 41750 | 41700 | 1133 |
| 552 | 20240219 | 100100 | 47781686700 | 41650 | 41750 | 41800 | 41600 | 3179 |
| 553 | 20240219 | 100000 | 47649149650 | 41700 | 41600 | 41750 | 41550 | 8461 |
| 554 | 20240219 | 095900 | 47296855150 | 41600 | 41500 | 41600 | 41450 | 9349 |
| 555 | 20240219 | 095800 | 46908600950 | 41500 | 41400 | 41500 | 41400 | 2171 |
| 556 | 20240219 | 095700 | 46818582750 | 41450 | 41450 | 41450 | 41400 | 8229 |
| 557 | 20240219 | 095600 | 46477725350 | 41450 | 41450 | 41500 | 41400 | 7492 |
| 558 | 20240219 | 095500 | 46167255900 | 41450 | 41450 | 41500 | 41400 | 6433 |
| 559 | 20240219 | 095400 | 45900592400 | 41450 | 41450 | 41500 | 41400 | 5412 |
| 560 | 20240219 | 095300 | 45676283900 | 41500 | 41550 | 41550 | 41450 | 2758 |
| 561 | 20240219 | 095200 | 45561876600 | 41500 | 41500 | 41550 | 41450 | 6143 |
| 562 | 20240219 | 095100 | 45306967000 | 41450 | 41450 | 41550 | 41400 | 8939 |
| 563 | 20240219 | 095000 | 44936225700 | 41450 | 41600 | 41650 | 41400 | 12605 |
| 564 | 20240219 | 094900 | 44413334650 | 41650 | 41500 | 41700 | 41500 | 10197 |
| 565 | 20240219 | 094800 | 43989124050 | 41500 | 41850 | 41850 | 41500 | 10673 |
| 566 | 20240219 | 094700 | 43544332050 | 41850 | 41850 | 41850 | 41800 | 3742 |
| 567 | 20240219 | 094600 | 43387803050 | 41850 | 41900 | 41900 | 41850 | 6663 |
| 568 | 20240219 | 094500 | 43108873850 | 41900 | 41900 | 41900 | 41850 | 2541 |
| 569 | 20240219 | 094400 | 43002437350 | 41900 | 41850 | 41900 | 41800 | 3779 |
| 570 | 20240219 | 094300 | 42844219150 | 41850 | 41750 | 41900 | 41700 | 6246 |
| 571 | 20240219 | 094200 | 42583287950 | 41700 | 41950 | 41950 | 41600 | 12943 |
| 572 | 20240219 | 094100 | 42042193300 | 41950 | 41950 | 42000 | 41900 | 4505 |
| 573 | 20240219 | 094000 | 41853155750 | 42000 | 42000 | 42000 | 41900 | 11636 |
| 574 | 20240219 | 093900 | 41364973100 | 41950 | 42000 | 42000 | 41950 | 4852 |
| 575 | 20240219 | 093800 | 41161231250 | 42000 | 41900 | 42000 | 41850 | 19784 |
| 576 | 20240219 | 093700 | 40331513450 | 41900 | 41900 | 41950 | 41850 | 8991 |
| 577 | 20240219 | 093600 | 39954848050 | 41900 | 41900 | 41950 | 41800 | 10315 |
| 578 | 20240219 | 093500 | 39522862800 | 41950 | 41900 | 42000 | 41850 | 10940 |
| 579 | 20240219 | 093400 | 39063932900 | 41850 | 42000 | 42050 | 41800 | 15031 |
| 580 | 20240219 | 093300 | 38433721250 | 42050 | 42250 | 42250 | 42000 | 9663 |
| 581 | 20240219 | 093200 | 38026784850 | 42250 | 42250 | 42300 | 42200 | 22782 |
| 582 | 20240219 | 093100 | 37063650350 | 42250 | 42300 | 42350 | 42200 | 14882 |
| 583 | 20240219 | 093000 | 36434849750 | 42250 | 42150 | 42400 | 42150 | 36680 |
| 584 | 20240219 | 092900 | 34883419800 | 42150 | 42100 | 42200 | 42100 | 28819 |
| 585 | 20240219 | 092800 | 33668538050 | 42100 | 42050 | 42150 | 42050 | 25537 |
| 586 | 20240219 | 092700 | 32593703050 | 42000 | 42000 | 42050 | 41950 | 20623 |
| 587 | 20240219 | 092600 | 31727483550 | 41950 | 41950 | 42000 | 41900 | 20528 |
| 588 | 20240219 | 092500 | 30866086700 | 41900 | 41850 | 41950 | 41850 | 19893 |
| 589 | 20240219 | 092400 | 30032313350 | 41900 | 41900 | 42000 | 41800 | 16940 |
| 590 | 20240219 | 092300 | 29322661850 | 41900 | 42000 | 42100 | 41850 | 43953 |
| 591 | 20240219 | 092200 | 27476723500 | 41950 | 41950 | 42000 | 41900 | 31503 |
| 592 | 20240219 | 092100 | 26154004050 | 41950 | 41750 | 41950 | 41750 | 25840 |
| 593 | 20240219 | 092000 | 25072277100 | 41800 | 41700 | 41800 | 41650 | 23833 |
| 594 | 20240219 | 091900 | 24077750350 | 41700 | 41600 | 41700 | 41550 | 23361 |
| 595 | 20240219 | 091800 | 23105477500 | 41600 | 41600 | 41650 | 41500 | 29534 |
| 596 | 20240219 | 091700 | 21877350300 | 41600 | 41500 | 41600 | 41450 | 67928 |
| 597 | 20240219 | 091600 | 19058070500 | 41500 | 41400 | 41500 | 41350 | 24183 |
| 598 | 20240219 | 091500 | 18056038050 | 41400 | 41200 | 41400 | 41200 | 21208 |
| 599 | 20240219 | 091400 | 17179899500 | 41250 | 41250 | 41250 | 41200 | 6844 |
| 600 | 20240219 | 091300 | 16897729150 | 41250 | 41150 | 41250 | 41100 | 29540 |
| 601 | 20240219 | 091200 | 15681576500 | 41150 | 41050 | 41250 | 41000 | 23326 |
| 602 | 20240219 | 091100 | 14721838300 | 41050 | 41050 | 41200 | 41000 | 11320 |
| 603 | 20240219 | 091000 | 14256681300 | 41100 | 41000 | 41450 | 41000 | 51569 |
| 604 | 20240219 | 090900 | 12128715950 | 41100 | 40750 | 41150 | 40650 | 95414 |
| 605 | 20240219 | 090800 | 8227835600 | 40700 | 40750 | 40750 | 40700 | 7592 |
| 606 | 20240219 | 090700 | 7918523250 | 40750 | 40750 | 40750 | 40650 | 11385 |
| 607 | 20240219 | 090600 | 7454916150 | 40750 | 40700 | 40800 | 40650 | 22482 |
| 608 | 20240219 | 090500 | 6539599900 | 40700 | 40500 | 40700 | 40500 | 18144 |
| 609 | 20240219 | 090400 | 5802676550 | 40500 | 40400 | 40550 | 40400 | 32991 |
| 610 | 20240219 | 090300 | 4467379100 | 40350 | 40350 | 40400 | 40250 | 11154 |
| 611 | 20240219 | 090200 | 4017363750 | 40350 | 40200 | 40350 | 40150 | 15613 |
| 612 | 20240219 | 090100 | 3388337100 | 40150 | 40150 | 40200 | 39950 | 9108 |
| 613 | 20240219 | 090000 | 3023366950 | 40150 | 39700 | 40250 | 39650 | 75583 |