34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 4537 |
| 3 | 20240219 | 193000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 4 | 20240219 | 192900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 5 | 20240219 | 192800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 6 | 20240219 | 192700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 7 | 20240219 | 192600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 8 | 20240219 | 192500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 9 | 20240219 | 192400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 10 | 20240219 | 192300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 11 | 20240219 | 192200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 12 | 20240219 | 192100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 13 | 20240219 | 192000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 14 | 20240219 | 191900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 15 | 20240219 | 191800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 16 | 20240219 | 191700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 17 | 20240219 | 191600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 18 | 20240219 | 191500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 19 | 20240219 | 191400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 20 | 20240219 | 191300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 21 | 20240219 | 191200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 22 | 20240219 | 191100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 23 | 20240219 | 191000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 24 | 20240219 | 190900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 25 | 20240219 | 190800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 26 | 20240219 | 190700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 27 | 20240219 | 190600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 28 | 20240219 | 190500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 29 | 20240219 | 190400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 30 | 20240219 | 190300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 31 | 20240219 | 190200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 32 | 20240219 | 190100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 4537 |
| 33 | 20240219 | 190000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 34 | 20240219 | 185900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 35 | 20240219 | 185800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 36 | 20240219 | 185700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 37 | 20240219 | 185600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 38 | 20240219 | 185500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 39 | 20240219 | 185400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 40 | 20240219 | 185300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 41 | 20240219 | 185200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 42 | 20240219 | 185100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 43 | 20240219 | 185000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 44 | 20240219 | 184900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 45 | 20240219 | 184800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 46 | 20240219 | 184700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 47 | 20240219 | 184600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 48 | 20240219 | 184500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 49 | 20240219 | 184400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 50 | 20240219 | 184300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 51 | 20240219 | 184200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 52 | 20240219 | 184100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 53 | 20240219 | 184000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 54 | 20240219 | 183900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 55 | 20240219 | 183800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 56 | 20240219 | 183700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 57 | 20240219 | 183600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 58 | 20240219 | 183500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 59 | 20240219 | 183400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 60 | 20240219 | 183300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 61 | 20240219 | 183200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 62 | 20240219 | 183100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 4537 |
| 63 | 20240219 | 183000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 64 | 20240219 | 182900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 65 | 20240219 | 182800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 66 | 20240219 | 182700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 67 | 20240219 | 182600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 68 | 20240219 | 182500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 69 | 20240219 | 182400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 70 | 20240219 | 182300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 71 | 20240219 | 182200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 72 | 20240219 | 182100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 73 | 20240219 | 182000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 74 | 20240219 | 181900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 75 | 20240219 | 181800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 76 | 20240219 | 181700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 77 | 20240219 | 181600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 78 | 20240219 | 181500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 79 | 20240219 | 181400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 80 | 20240219 | 181300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 81 | 20240219 | 181200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 82 | 20240219 | 181100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 83 | 20240219 | 181000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 84 | 20240219 | 180900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 85 | 20240219 | 180800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 86 | 20240219 | 180700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 87 | 20240219 | 180600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 88 | 20240219 | 180500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 89 | 20240219 | 180400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 90 | 20240219 | 180300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 91 | 20240219 | 180200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 92 | 20240219 | 180100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 4537 |
| 93 | 20240219 | 180000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 94 | 20240219 | 175900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 95 | 20240219 | 175800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 96 | 20240219 | 175700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 97 | 20240219 | 175600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 98 | 20240219 | 175500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 99 | 20240219 | 175400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 100 | 20240219 | 175300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 101 | 20240219 | 175200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 102 | 20240219 | 175100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 103 | 20240219 | 175000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 104 | 20240219 | 174900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 105 | 20240219 | 174800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 106 | 20240219 | 174700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 107 | 20240219 | 174600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 108 | 20240219 | 174500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 109 | 20240219 | 174400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 110 | 20240219 | 174300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 111 | 20240219 | 174200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 112 | 20240219 | 174100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 113 | 20240219 | 174000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 114 | 20240219 | 173900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 115 | 20240219 | 173800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 116 | 20240219 | 173700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 117 | 20240219 | 173600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 118 | 20240219 | 173500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 119 | 20240219 | 173400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 120 | 20240219 | 173300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 121 | 20240219 | 173200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 122 | 20240219 | 173100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 4537 |
| 123 | 20240219 | 173000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 124 | 20240219 | 172900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 125 | 20240219 | 172800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 126 | 20240219 | 172700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 127 | 20240219 | 172600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 128 | 20240219 | 172500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 129 | 20240219 | 172400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 130 | 20240219 | 172300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 131 | 20240219 | 172200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 132 | 20240219 | 172100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 133 | 20240219 | 172000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 134 | 20240219 | 171900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 135 | 20240219 | 171800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 136 | 20240219 | 171700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 137 | 20240219 | 171600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 138 | 20240219 | 171500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 139 | 20240219 | 171400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 140 | 20240219 | 171300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 141 | 20240219 | 171200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 142 | 20240219 | 171100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 143 | 20240219 | 171000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 144 | 20240219 | 170900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 145 | 20240219 | 170800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 146 | 20240219 | 170700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 147 | 20240219 | 170600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 148 | 20240219 | 170500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 149 | 20240219 | 170400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 150 | 20240219 | 170300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 151 | 20240219 | 170200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 152 | 20240219 | 170100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 4537 |
| 153 | 20240219 | 170000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 154 | 20240219 | 165900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 155 | 20240219 | 165800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 156 | 20240219 | 165700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 157 | 20240219 | 165600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 158 | 20240219 | 165500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 159 | 20240219 | 165400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 160 | 20240219 | 165300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 161 | 20240219 | 165200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 162 | 20240219 | 165100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 163 | 20240219 | 165000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 164 | 20240219 | 164900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 165 | 20240219 | 164800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 166 | 20240219 | 164700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 167 | 20240219 | 164600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 168 | 20240219 | 164500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 169 | 20240219 | 164400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 170 | 20240219 | 164300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 171 | 20240219 | 164200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 172 | 20240219 | 164100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 173 | 20240219 | 164000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 174 | 20240219 | 163900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 175 | 20240219 | 163800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 176 | 20240219 | 163700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 177 | 20240219 | 163600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 178 | 20240219 | 163500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 179 | 20240219 | 163400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 180 | 20240219 | 163300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 181 | 20240219 | 163200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 182 | 20240219 | 163100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 4537 |
| 183 | 20240219 | 163000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 184 | 20240219 | 162900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 185 | 20240219 | 162800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 186 | 20240219 | 162700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 187 | 20240219 | 162600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 188 | 20240219 | 162500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 189 | 20240219 | 162400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 190 | 20240219 | 162300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 191 | 20240219 | 162200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 192 | 20240219 | 162100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 193 | 20240219 | 162000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 194 | 20240219 | 161900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 195 | 20240219 | 161800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 196 | 20240219 | 161700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 197 | 20240219 | 161600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 198 | 20240219 | 161500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 199 | 20240219 | 161400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 200 | 20240219 | 161300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 201 | 20240219 | 161200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 202 | 20240219 | 161100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 203 | 20240219 | 161000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 204 | 20240219 | 160900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 205 | 20240219 | 160800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 206 | 20240219 | 160700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 207 | 20240219 | 160600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 208 | 20240219 | 160500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 209 | 20240219 | 160400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 210 | 20240219 | 160300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 211 | 20240219 | 160200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 212 | 20240219 | 160100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 4537 |
| 213 | 20240219 | 160000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 214 | 20240219 | 155900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 215 | 20240219 | 155800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 216 | 20240219 | 155700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 217 | 20240219 | 155600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 218 | 20240219 | 155500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 219 | 20240219 | 155400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 220 | 20240219 | 155300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 221 | 20240219 | 155200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 222 | 20240219 | 155100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 223 | 20240219 | 155000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 224 | 20240219 | 154900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 225 | 20240219 | 154800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 226 | 20240219 | 154700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 227 | 20240219 | 154600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 228 | 20240219 | 154500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 229 | 20240219 | 154400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 230 | 20240219 | 154300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 231 | 20240219 | 154200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 232 | 20240219 | 154100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 233 | 20240219 | 154000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 234 | 20240219 | 153900 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 235 | 20240219 | 153800 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 236 | 20240219 | 153700 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 237 | 20240219 | 153600 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 238 | 20240219 | 153500 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 239 | 20240219 | 153400 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 240 | 20240219 | 153300 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 241 | 20240219 | 153200 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 242 | 20240219 | 153100 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 4537 |
| 243 | 20240219 | 153000 | 18419057300 | 69800 | 69800 | 69800 | 69800 | 4537 |
| 244 | 20240219 | 152900 | 18102374700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 245 | 20240219 | 152800 | 18102374700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 246 | 20240219 | 152700 | 18102374700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 247 | 20240219 | 152600 | 18102374700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 248 | 20240219 | 152500 | 18102374700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 249 | 20240219 | 152400 | 18102374700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 250 | 20240219 | 152300 | 18102374700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 251 | 20240219 | 152200 | 18102374700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 252 | 20240219 | 152100 | 18102374700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 253 | 20240219 | 152000 | 18102374700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 254 | 20240219 | 151900 | 18102374700 | 69800 | 69800 | 69900 | 69800 | 98 |
| 255 | 20240219 | 151800 | 18095531900 | 69800 | 69800 | 69900 | 69700 | 1215 |
| 256 | 20240219 | 151700 | 18010722500 | 69900 | 69900 | 69900 | 69800 | 626 |
| 257 | 20240219 | 151600 | 17966972600 | 69900 | 69800 | 70000 | 69800 | 1151 |
| 258 | 20240219 | 151500 | 17886512100 | 69900 | 69800 | 69900 | 69800 | 332 |
| 259 | 20240219 | 151400 | 17863317700 | 69900 | 69800 | 69900 | 69800 | 207 |
| 260 | 20240219 | 151300 | 17848855100 | 69900 | 69800 | 69900 | 69800 | 324 |
| 261 | 20240219 | 151200 | 17826219400 | 69900 | 69800 | 69900 | 69800 | 820 |
| 262 | 20240219 | 151100 | 17768924700 | 69800 | 69800 | 69900 | 69700 | 179 |
| 263 | 20240219 | 151000 | 17756418700 | 69800 | 69800 | 69900 | 69800 | 209 |
| 264 | 20240219 | 150900 | 17741817900 | 69800 | 69800 | 69900 | 69700 | 277 |
| 265 | 20240219 | 150800 | 17722475000 | 69700 | 69700 | 69800 | 69700 | 245 |
| 266 | 20240219 | 150700 | 17705387900 | 69800 | 69800 | 69800 | 69700 | 161 |
| 267 | 20240219 | 150600 | 17694154800 | 69700 | 69800 | 69900 | 69700 | 218 |
| 268 | 20240219 | 150500 | 17678936100 | 69800 | 69800 | 69900 | 69700 | 309 |
| 269 | 20240219 | 150400 | 17657365300 | 69800 | 69800 | 69900 | 69800 | 393 |
| 270 | 20240219 | 150300 | 17629910600 | 69900 | 69700 | 69900 | 69700 | 100 |
| 271 | 20240219 | 150200 | 17622924700 | 69900 | 70000 | 70000 | 69600 | 2869 |
| 272 | 20240219 | 150100 | 17423080300 | 69900 | 69900 | 70000 | 69800 | 311 |
| 273 | 20240219 | 150000 | 17401332400 | 69900 | 70000 | 70000 | 69900 | 437 |
| 274 | 20240219 | 145900 | 17370754700 | 70000 | 69900 | 70000 | 69900 | 349 |
| 275 | 20240219 | 145800 | 17346334000 | 70000 | 69900 | 70000 | 69900 | 946 |
| 276 | 20240219 | 145700 | 17280127400 | 69900 | 70000 | 70000 | 69900 | 299 |
| 277 | 20240219 | 145600 | 17259205100 | 70000 | 69900 | 70000 | 69900 | 180 |
| 278 | 20240219 | 145500 | 17246614100 | 70000 | 70000 | 70000 | 69900 | 244 |
| 279 | 20240219 | 145400 | 17229537400 | 70000 | 70000 | 70000 | 69900 | 356 |
| 280 | 20240219 | 145300 | 17204625900 | 70000 | 70000 | 70000 | 69900 | 369 |
| 281 | 20240219 | 145200 | 17178796000 | 70000 | 69800 | 70000 | 69800 | 197 |
| 282 | 20240219 | 145100 | 17165016900 | 69900 | 69900 | 69900 | 69800 | 1041 |
| 283 | 20240219 | 145000 | 17092340500 | 69900 | 69900 | 70000 | 69800 | 218 |
| 284 | 20240219 | 144900 | 17077096700 | 69900 | 69800 | 70000 | 69800 | 308 |
| 285 | 20240219 | 144800 | 17055571700 | 69800 | 69900 | 70000 | 69800 | 646 |
| 286 | 20240219 | 144700 | 17010416000 | 70000 | 70000 | 70000 | 69900 | 534 |
| 287 | 20240219 | 144600 | 16973036600 | 70000 | 69800 | 70000 | 69800 | 2065 |
| 288 | 20240219 | 144500 | 16828581800 | 69800 | 69800 | 69800 | 69700 | 243 |
| 289 | 20240219 | 144400 | 16811620700 | 69700 | 69800 | 69800 | 69700 | 243 |
| 290 | 20240219 | 144300 | 16794673100 | 69800 | 69800 | 69800 | 69700 | 272 |
| 291 | 20240219 | 144200 | 16775691400 | 69800 | 69900 | 70000 | 69700 | 1353 |
| 292 | 20240219 | 144100 | 16681254700 | 69900 | 69900 | 69900 | 69800 | 382 |
| 293 | 20240219 | 144000 | 16654572200 | 69900 | 70000 | 70000 | 69800 | 1438 |
| 294 | 20240219 | 143900 | 16554046800 | 70000 | 70000 | 70000 | 70000 | 186 |
| 295 | 20240219 | 143800 | 16541026800 | 70000 | 70000 | 70000 | 69900 | 206 |
| 296 | 20240219 | 143700 | 16526608700 | 70000 | 70000 | 70000 | 69900 | 224 |
| 297 | 20240219 | 143600 | 16510929900 | 69900 | 70100 | 70100 | 69900 | 449 |
| 298 | 20240219 | 143500 | 16479495400 | 70100 | 70000 | 70100 | 70000 | 361 |
| 299 | 20240219 | 143400 | 16454214200 | 70000 | 70000 | 70000 | 69900 | 124 |
| 300 | 20240219 | 143300 | 16445535400 | 70000 | 70000 | 70000 | 69900 | 406 |
| 301 | 20240219 | 143200 | 16417137300 | 70000 | 69900 | 70000 | 69900 | 174 |
| 302 | 20240219 | 143100 | 16404960200 | 69900 | 70000 | 70000 | 69900 | 270 |
| 303 | 20240219 | 143000 | 16386064100 | 69900 | 69900 | 70000 | 69900 | 177 |
| 304 | 20240219 | 142900 | 16373684000 | 70000 | 70100 | 70100 | 69900 | 1165 |
| 305 | 20240219 | 142800 | 16292063300 | 70200 | 70200 | 70200 | 70200 | 318 |
| 306 | 20240219 | 142700 | 16269739700 | 70200 | 70100 | 70200 | 70000 | 1781 |
| 307 | 20240219 | 142600 | 16144974800 | 70100 | 70100 | 70100 | 70000 | 216 |
| 308 | 20240219 | 142500 | 16129836200 | 70100 | 70000 | 70100 | 70000 | 293 |
| 309 | 20240219 | 142400 | 16109297300 | 70000 | 70100 | 70100 | 70000 | 247 |
| 310 | 20240219 | 142300 | 16091988500 | 70100 | 69900 | 70100 | 69900 | 162 |
| 311 | 20240219 | 142200 | 16080643800 | 69900 | 70000 | 70000 | 69900 | 591 |
| 312 | 20240219 | 142100 | 16039310600 | 70000 | 69900 | 70000 | 69900 | 220 |
| 313 | 20240219 | 142000 | 16023911900 | 69900 | 70000 | 70000 | 69900 | 238 |
| 314 | 20240219 | 141900 | 16007254800 | 70000 | 69900 | 70000 | 69800 | 521 |
| 315 | 20240219 | 141800 | 15970809400 | 69900 | 70000 | 70000 | 69800 | 245 |
| 316 | 20240219 | 141700 | 15953671600 | 70000 | 70000 | 70000 | 69900 | 608 |
| 317 | 20240219 | 141600 | 15911152700 | 70000 | 70000 | 70000 | 69900 | 845 |
| 318 | 20240219 | 141500 | 15852004600 | 69900 | 70000 | 70000 | 69900 | 103 |
| 319 | 20240219 | 141400 | 15844795000 | 70000 | 70000 | 70000 | 69900 | 209 |
| 320 | 20240219 | 141300 | 15830168500 | 70000 | 70000 | 70000 | 69900 | 143 |
| 321 | 20240219 | 141200 | 15820159200 | 70000 | 69900 | 70000 | 69800 | 290 |
| 322 | 20240219 | 141100 | 15799881200 | 69900 | 70000 | 70000 | 69900 | 329 |
| 323 | 20240219 | 141000 | 15776877200 | 70000 | 69900 | 70000 | 69900 | 213 |
| 324 | 20240219 | 140900 | 15761981700 | 69900 | 69900 | 70000 | 69900 | 241 |
| 325 | 20240219 | 140800 | 15745126900 | 70000 | 69900 | 70000 | 69800 | 271 |
| 326 | 20240219 | 140700 | 15726186100 | 69900 | 69900 | 69900 | 69800 | 218 |
| 327 | 20240219 | 140600 | 15710950700 | 69900 | 70000 | 70000 | 69900 | 573 |
| 328 | 20240219 | 140500 | 15670875200 | 70000 | 69900 | 70000 | 69900 | 269 |
| 329 | 20240219 | 140400 | 15652046400 | 69900 | 70000 | 70000 | 69900 | 298 |
| 330 | 20240219 | 140300 | 15631194200 | 70000 | 70000 | 70000 | 69900 | 169 |
| 331 | 20240219 | 140200 | 15619367300 | 70000 | 70000 | 70000 | 69900 | 350 |
| 332 | 20240219 | 140100 | 15594882300 | 70000 | 69900 | 70000 | 69900 | 381 |
| 333 | 20240219 | 140000 | 15568216900 | 70000 | 70000 | 70000 | 70000 | 190 |
| 334 | 20240219 | 135900 | 15554916900 | 70000 | 69900 | 70000 | 69900 | 328 |
| 335 | 20240219 | 135800 | 15531965800 | 69900 | 70000 | 70000 | 69900 | 229 |
| 336 | 20240219 | 135700 | 15515939500 | 70000 | 70000 | 70000 | 69900 | 381 |
| 337 | 20240219 | 135600 | 15489283600 | 70000 | 69900 | 70000 | 69900 | 152 |
| 338 | 20240219 | 135500 | 15478646900 | 69900 | 70000 | 70000 | 69900 | 193 |
| 339 | 20240219 | 135400 | 15465140400 | 70000 | 70000 | 70000 | 70000 | 152 |
| 340 | 20240219 | 135300 | 15454500400 | 69900 | 69900 | 70000 | 69900 | 471 |
| 341 | 20240219 | 135200 | 15421561800 | 70000 | 70000 | 70000 | 69900 | 120 |
| 342 | 20240219 | 135100 | 15413163100 | 69900 | 70000 | 70000 | 69900 | 251 |
| 343 | 20240219 | 135000 | 15395597300 | 69900 | 69900 | 70000 | 69800 | 198 |
| 344 | 20240219 | 134900 | 15381752000 | 70000 | 70000 | 70000 | 69800 | 262 |
| 345 | 20240219 | 134800 | 15363423200 | 69900 | 70000 | 70000 | 69900 | 701 |
| 346 | 20240219 | 134700 | 15314364300 | 70000 | 70000 | 70000 | 69900 | 192 |
| 347 | 20240219 | 134600 | 15300930200 | 69900 | 69900 | 70000 | 69900 | 687 |
| 348 | 20240219 | 134500 | 15252895200 | 70000 | 70000 | 70000 | 69900 | 588 |
| 349 | 20240219 | 134400 | 15211737700 | 70000 | 70000 | 70000 | 70000 | 219 |
| 350 | 20240219 | 134300 | 15196407700 | 69900 | 70000 | 70000 | 69900 | 263 |
| 351 | 20240219 | 134200 | 15178005200 | 69900 | 69900 | 70000 | 69900 | 152 |
| 352 | 20240219 | 134100 | 15167374900 | 69900 | 69800 | 69900 | 69800 | 306 |
| 353 | 20240219 | 134000 | 15145986600 | 69800 | 69900 | 69900 | 69800 | 213 |
| 354 | 20240219 | 133900 | 15131106300 | 69900 | 69900 | 69900 | 69800 | 317 |
| 355 | 20240219 | 133800 | 15108952700 | 69900 | 69900 | 69900 | 69800 | 266 |
| 356 | 20240219 | 133700 | 15090370400 | 69900 | 69800 | 69900 | 69800 | 211 |
| 357 | 20240219 | 133600 | 15075625100 | 69800 | 69900 | 69900 | 69800 | 184 |
| 358 | 20240219 | 133500 | 15062764200 | 69800 | 69700 | 69900 | 69700 | 212 |
| 359 | 20240219 | 133400 | 15047957800 | 69800 | 69700 | 69800 | 69700 | 60 |
| 360 | 20240219 | 133300 | 15043770500 | 69700 | 69800 | 69800 | 69700 | 63 |
| 361 | 20240219 | 133200 | 15039374500 | 69800 | 69800 | 69800 | 69700 | 219 |
| 362 | 20240219 | 133100 | 15024096200 | 69800 | 69700 | 69800 | 69700 | 70 |
| 363 | 20240219 | 133000 | 15019211100 | 69700 | 69800 | 69900 | 69700 | 171 |
| 364 | 20240219 | 132900 | 15007274500 | 69900 | 69800 | 69900 | 69800 | 16 |
| 365 | 20240219 | 132800 | 15006157600 | 69900 | 69800 | 69900 | 69800 | 102 |
| 366 | 20240219 | 132700 | 14999028200 | 69700 | 69900 | 69900 | 69700 | 544 |
| 367 | 20240219 | 132600 | 14961054700 | 69900 | 69900 | 69900 | 69800 | 287 |
| 368 | 20240219 | 132500 | 14940997000 | 69800 | 69900 | 70000 | 69800 | 251 |
| 369 | 20240219 | 132400 | 14923460300 | 69900 | 69900 | 69900 | 69800 | 158 |
| 370 | 20240219 | 132300 | 14912417400 | 69900 | 69800 | 69900 | 69800 | 91 |
| 371 | 20240219 | 132200 | 14906058700 | 69900 | 69900 | 69900 | 69800 | 233 |
| 372 | 20240219 | 132100 | 14889783600 | 69900 | 69800 | 69900 | 69800 | 107 |
| 373 | 20240219 | 132000 | 14882309200 | 69900 | 69900 | 69900 | 69800 | 720 |
| 374 | 20240219 | 131900 | 14831989300 | 69900 | 69800 | 69900 | 69800 | 61 |
| 375 | 20240219 | 131800 | 14827731200 | 69900 | 69900 | 69900 | 69800 | 275 |
| 376 | 20240219 | 131700 | 14808522200 | 69900 | 69900 | 69900 | 69800 | 83 |
| 377 | 20240219 | 131600 | 14802721400 | 69900 | 69800 | 69900 | 69800 | 141 |
| 378 | 20240219 | 131500 | 14792868200 | 69800 | 69900 | 69900 | 69800 | 254 |
| 379 | 20240219 | 131400 | 14775121200 | 69800 | 69700 | 69800 | 69700 | 194 |
| 380 | 20240219 | 131300 | 14761581000 | 69700 | 69700 | 69800 | 69700 | 125 |
| 381 | 20240219 | 131200 | 14752860200 | 69700 | 69800 | 69800 | 69700 | 101 |
| 382 | 20240219 | 131100 | 14745812100 | 69800 | 69700 | 69800 | 69700 | 75 |
| 383 | 20240219 | 131000 | 14740580700 | 69800 | 69700 | 69800 | 69600 | 122 |
| 384 | 20240219 | 130900 | 14732074600 | 69700 | 69700 | 69700 | 69600 | 38 |
| 385 | 20240219 | 130800 | 14729428100 | 69700 | 69700 | 69800 | 69600 | 367 |
| 386 | 20240219 | 130700 | 14703832800 | 69700 | 69700 | 69700 | 69600 | 113 |
| 387 | 20240219 | 130600 | 14695958400 | 69700 | 69700 | 69700 | 69600 | 111 |
| 388 | 20240219 | 130500 | 14688223800 | 69700 | 69800 | 69800 | 69600 | 377 |
| 389 | 20240219 | 130400 | 14661968800 | 69800 | 69700 | 69800 | 69700 | 98 |
| 390 | 20240219 | 130300 | 14655136300 | 69800 | 69700 | 69800 | 69700 | 109 |
| 391 | 20240219 | 130200 | 14647529600 | 69800 | 69700 | 69800 | 69700 | 26 |
| 392 | 20240219 | 130100 | 14645715500 | 69700 | 69700 | 69800 | 69700 | 89 |
| 393 | 20240219 | 130000 | 14639505600 | 69800 | 69700 | 69800 | 69700 | 46 |
| 394 | 20240219 | 125900 | 14636297600 | 69800 | 69700 | 69800 | 69700 | 185 |
| 395 | 20240219 | 125800 | 14623396500 | 69700 | 69700 | 69800 | 69600 | 55 |
| 396 | 20240219 | 125700 | 14619563000 | 69700 | 69700 | 69800 | 69700 | 281 |
| 397 | 20240219 | 125600 | 14599963100 | 69800 | 69700 | 69800 | 69700 | 157 |
| 398 | 20240219 | 125500 | 14589005500 | 69800 | 69800 | 69800 | 69700 | 95 |
| 399 | 20240219 | 125400 | 14582374700 | 69800 | 69700 | 69800 | 69700 | 121 |
| 400 | 20240219 | 125300 | 14573935700 | 69700 | 69600 | 69700 | 69600 | 121 |
| 401 | 20240219 | 125200 | 14565507500 | 69600 | 69700 | 69700 | 69600 | 201 |
| 402 | 20240219 | 125100 | 14551508300 | 69700 | 69600 | 69700 | 69600 | 133 |
| 403 | 20240219 | 125000 | 14542238300 | 69700 | 69800 | 69800 | 69700 | 488 |
| 404 | 20240219 | 124900 | 14508187600 | 69800 | 69800 | 69800 | 69700 | 125 |
| 405 | 20240219 | 124800 | 14499467000 | 69800 | 69700 | 69800 | 69700 | 318 |
| 406 | 20240219 | 124700 | 14477290900 | 69700 | 69700 | 69700 | 69700 | 109 |
| 407 | 20240219 | 124600 | 14469693600 | 69700 | 69700 | 69700 | 69600 | 72 |
| 408 | 20240219 | 124500 | 14464677100 | 69700 | 69600 | 69700 | 69600 | 123 |
| 409 | 20240219 | 124400 | 14456106100 | 69700 | 69600 | 69700 | 69600 | 156 |
| 410 | 20240219 | 124300 | 14445239200 | 69600 | 69700 | 69700 | 69600 | 496 |
| 411 | 20240219 | 124200 | 14410708600 | 69600 | 69600 | 69700 | 69600 | 52 |
| 412 | 20240219 | 124100 | 14407085500 | 69600 | 69600 | 69700 | 69600 | 281 |
| 413 | 20240219 | 124000 | 14387526900 | 69600 | 69600 | 69600 | 69500 | 217 |
| 414 | 20240219 | 123900 | 14372427700 | 69600 | 69600 | 69600 | 69500 | 114 |
| 415 | 20240219 | 123800 | 14364495300 | 69600 | 69600 | 69600 | 69500 | 47 |
| 416 | 20240219 | 123700 | 14361224500 | 69600 | 69600 | 69600 | 69500 | 123 |
| 417 | 20240219 | 123600 | 14352666500 | 69600 | 69500 | 69600 | 69400 | 1101 |
| 418 | 20240219 | 123500 | 14276152600 | 69500 | 69500 | 69500 | 69500 | 295 |
| 419 | 20240219 | 123400 | 14255650100 | 69400 | 69500 | 69500 | 69400 | 94 |
| 420 | 20240219 | 123300 | 14249120600 | 69500 | 69500 | 69500 | 69400 | 556 |
| 421 | 20240219 | 123200 | 14210489600 | 69500 | 69500 | 69500 | 69400 | 391 |
| 422 | 20240219 | 123100 | 14183320100 | 69500 | 69400 | 69500 | 69400 | 42 |
| 423 | 20240219 | 123000 | 14180401900 | 69500 | 69500 | 69500 | 69400 | 108 |
| 424 | 20240219 | 122900 | 14172896500 | 69400 | 69500 | 69500 | 69400 | 162 |
| 425 | 20240219 | 122800 | 14161644200 | 69400 | 69400 | 69500 | 69400 | 127 |
| 426 | 20240219 | 122700 | 14152823100 | 69400 | 69500 | 69500 | 69400 | 41 |
| 427 | 20240219 | 122600 | 14149974400 | 69500 | 69400 | 69500 | 69400 | 67 |
| 428 | 20240219 | 122500 | 14145318500 | 69500 | 69400 | 69500 | 69400 | 82 |
| 429 | 20240219 | 122400 | 14139622500 | 69400 | 69500 | 69500 | 69400 | 114 |
| 430 | 20240219 | 122300 | 14131701900 | 69500 | 69400 | 69500 | 69400 | 38 |
| 431 | 20240219 | 122200 | 14129062900 | 69500 | 69500 | 69500 | 69400 | 85 |
| 432 | 20240219 | 122100 | 14123156400 | 69500 | 69500 | 69500 | 69400 | 172 |
| 433 | 20240219 | 122000 | 14111209000 | 69400 | 69500 | 69500 | 69400 | 122 |
| 434 | 20240219 | 121900 | 14102734800 | 69400 | 69500 | 69500 | 69400 | 174 |
| 435 | 20240219 | 121800 | 14090658700 | 69500 | 69500 | 69500 | 69400 | 158 |
| 436 | 20240219 | 121700 | 14079679800 | 69400 | 69500 | 69500 | 69400 | 96 |
| 437 | 20240219 | 121600 | 14073015500 | 69500 | 69500 | 69500 | 69400 | 189 |
| 438 | 20240219 | 121500 | 14059883200 | 69500 | 69400 | 69500 | 69400 | 25 |
| 439 | 20240219 | 121400 | 14058146300 | 69500 | 69500 | 69500 | 69400 | 299 |
| 440 | 20240219 | 121300 | 14037379400 | 69500 | 69400 | 69500 | 69400 | 9 |
| 441 | 20240219 | 121200 | 14036754000 | 69500 | 69500 | 69500 | 69400 | 153 |
| 442 | 20240219 | 121100 | 14026127100 | 69500 | 69500 | 69500 | 69400 | 28 |
| 443 | 20240219 | 121000 | 14024181500 | 69500 | 69400 | 69500 | 69400 | 159 |
| 444 | 20240219 | 120900 | 14013131900 | 69400 | 69500 | 69500 | 69400 | 91 |
| 445 | 20240219 | 120800 | 14006808600 | 69500 | 69400 | 69500 | 69400 | 27 |
| 446 | 20240219 | 120700 | 14004933400 | 69500 | 69400 | 69500 | 69400 | 161 |
| 447 | 20240219 | 120600 | 13993752200 | 69400 | 69400 | 69400 | 69400 | 202 |
| 448 | 20240219 | 120500 | 13979733400 | 69400 | 69300 | 69400 | 69300 | 159 |
| 449 | 20240219 | 120400 | 13968699200 | 69400 | 69400 | 69400 | 69300 | 56 |
| 450 | 20240219 | 120300 | 13964816300 | 69400 | 69400 | 69400 | 69400 | 66 |
| 451 | 20240219 | 120200 | 13960235900 | 69400 | 69400 | 69400 | 69300 | 139 |
| 452 | 20240219 | 120100 | 13950590400 | 69400 | 69400 | 69400 | 69300 | 80 |
| 453 | 20240219 | 120000 | 13945039100 | 69300 | 69300 | 69400 | 69300 | 358 |
| 454 | 20240219 | 115900 | 13920203300 | 69400 | 69400 | 69400 | 69300 | 264 |
| 455 | 20240219 | 115800 | 13901891400 | 69400 | 69400 | 69400 | 69300 | 126 |
| 456 | 20240219 | 115700 | 13893152600 | 69400 | 69300 | 69400 | 69300 | 122 |
| 457 | 20240219 | 115600 | 13884690600 | 69400 | 69400 | 69400 | 69400 | 18 |
| 458 | 20240219 | 115500 | 13883441400 | 69300 | 69400 | 69500 | 69300 | 211 |
| 459 | 20240219 | 115400 | 13868791000 | 69500 | 69400 | 69500 | 69400 | 800 |
| 460 | 20240219 | 115300 | 13813267700 | 69500 | 69400 | 69500 | 69400 | 126 |
| 461 | 20240219 | 115200 | 13804515500 | 69400 | 69600 | 69600 | 69400 | 69 |
| 462 | 20240219 | 115100 | 13799718400 | 69400 | 69500 | 69600 | 69400 | 216 |
| 463 | 20240219 | 115000 | 13784705200 | 69600 | 69500 | 69600 | 69500 | 53 |
| 464 | 20240219 | 114900 | 13781021200 | 69600 | 69600 | 69600 | 69500 | 134 |
| 465 | 20240219 | 114800 | 13771699300 | 69600 | 69700 | 69700 | 69600 | 73 |
| 466 | 20240219 | 114700 | 13766616700 | 69700 | 69400 | 69700 | 69400 | 174 |
| 467 | 20240219 | 114600 | 13754522300 | 69400 | 69500 | 69500 | 69400 | 64 |
| 468 | 20240219 | 114500 | 13750074900 | 69700 | 69600 | 69700 | 69500 | 97 |
| 469 | 20240219 | 114400 | 13743324400 | 69600 | 69600 | 69600 | 69500 | 542 |
| 470 | 20240219 | 114300 | 13705610700 | 69600 | 69600 | 69600 | 69500 | 114 |
| 471 | 20240219 | 114200 | 13697680600 | 69500 | 69500 | 69500 | 69400 | 54 |
| 472 | 20240219 | 114100 | 13693927700 | 69500 | 69600 | 69600 | 69400 | 254 |
| 473 | 20240219 | 114000 | 13676269700 | 69600 | 69600 | 69600 | 69500 | 147 |
| 474 | 20240219 | 113900 | 13666047000 | 69600 | 69500 | 69600 | 69500 | 281 |
| 475 | 20240219 | 113800 | 13646501300 | 69600 | 69400 | 69600 | 69400 | 287 |
| 476 | 20240219 | 113700 | 13626538500 | 69500 | 69500 | 69500 | 69400 | 118 |
| 477 | 20240219 | 113600 | 13618343500 | 69500 | 69400 | 69500 | 69400 | 163 |
| 478 | 20240219 | 113500 | 13607024100 | 69400 | 69300 | 69400 | 69300 | 59 |
| 479 | 20240219 | 113400 | 13602930100 | 69300 | 69300 | 69400 | 69300 | 195 |
| 480 | 20240219 | 113300 | 13589408000 | 69300 | 69400 | 69500 | 69300 | 110 |
| 481 | 20240219 | 113200 | 13581772300 | 69500 | 69400 | 69500 | 69300 | 170 |
| 482 | 20240219 | 113100 | 13569971400 | 69400 | 69400 | 69500 | 69400 | 351 |
| 483 | 20240219 | 113000 | 13545608400 | 69400 | 69500 | 69500 | 69400 | 127 |
| 484 | 20240219 | 112900 | 13536786700 | 69500 | 69600 | 69600 | 69500 | 99 |
| 485 | 20240219 | 112800 | 13529903000 | 69600 | 69500 | 69600 | 69500 | 157 |
| 486 | 20240219 | 112700 | 13518977100 | 69500 | 69500 | 69600 | 69500 | 88 |
| 487 | 20240219 | 112600 | 13512857700 | 69500 | 69600 | 69600 | 69500 | 230 |
| 488 | 20240219 | 112500 | 13496858300 | 69500 | 69600 | 69600 | 69500 | 190 |
| 489 | 20240219 | 112400 | 13483643900 | 69600 | 69600 | 69600 | 69600 | 135 |
| 490 | 20240219 | 112300 | 13474247900 | 69600 | 69500 | 69600 | 69500 | 174 |
| 491 | 20240219 | 112200 | 13462143000 | 69500 | 69700 | 69700 | 69500 | 323 |
| 492 | 20240219 | 112100 | 13439676300 | 69700 | 69500 | 69700 | 69500 | 39 |
| 493 | 20240219 | 112000 | 13436962200 | 69600 | 69600 | 69700 | 69500 | 218 |
| 494 | 20240219 | 111900 | 13421795200 | 69600 | 69700 | 69700 | 69600 | 79 |
| 495 | 20240219 | 111800 | 13416295000 | 69700 | 69700 | 69700 | 69600 | 153 |
| 496 | 20240219 | 111700 | 13405635500 | 69700 | 69800 | 69800 | 69700 | 161 |
| 497 | 20240219 | 111600 | 13394401100 | 69800 | 69800 | 69800 | 69700 | 82 |
| 498 | 20240219 | 111500 | 13388683200 | 69800 | 69800 | 69900 | 69600 | 258 |
| 499 | 20240219 | 111400 | 13370676700 | 69800 | 69800 | 69900 | 69700 | 536 |
| 500 | 20240219 | 111300 | 13333258400 | 69800 | 69800 | 69900 | 69800 | 129 |
| 501 | 20240219 | 111200 | 13324246600 | 69800 | 69900 | 69900 | 69800 | 158 |
| 502 | 20240219 | 111100 | 13313210500 | 69900 | 69800 | 69900 | 69800 | 171 |
| 503 | 20240219 | 111000 | 13301263500 | 69800 | 69800 | 69800 | 69700 | 189 |
| 504 | 20240219 | 110900 | 13288073500 | 69800 | 69700 | 69800 | 69700 | 175 |
| 505 | 20240219 | 110800 | 13275865200 | 69700 | 69900 | 69900 | 69700 | 352 |
| 506 | 20240219 | 110700 | 13251315400 | 69900 | 69900 | 69900 | 69800 | 107 |
| 507 | 20240219 | 110600 | 13243836600 | 69800 | 70000 | 70000 | 69800 | 256 |
| 508 | 20240219 | 110500 | 13225941600 | 70000 | 69900 | 70000 | 69900 | 226 |
| 509 | 20240219 | 110400 | 13210127400 | 69800 | 70000 | 70000 | 69800 | 67 |
| 510 | 20240219 | 110300 | 13205450600 | 70000 | 70100 | 70100 | 69800 | 571 |
| 511 | 20240219 | 110200 | 13165495800 | 70100 | 70000 | 70100 | 70000 | 239 |
| 512 | 20240219 | 110100 | 13148761600 | 70100 | 70000 | 70100 | 70000 | 750 |
| 513 | 20240219 | 110000 | 13096219600 | 70000 | 69900 | 70100 | 69900 | 593 |
| 514 | 20240219 | 105900 | 13054669800 | 70000 | 70000 | 70000 | 69900 | 263 |
| 515 | 20240219 | 105800 | 13036261400 | 70100 | 70000 | 70200 | 70000 | 687 |
| 516 | 20240219 | 105700 | 12988117000 | 70000 | 69900 | 70000 | 69900 | 641 |
| 517 | 20240219 | 105600 | 12943252800 | 70000 | 69900 | 70000 | 69800 | 225 |
| 518 | 20240219 | 105500 | 12927523300 | 69900 | 70000 | 70000 | 69800 | 617 |
| 519 | 20240219 | 105400 | 12884385300 | 69900 | 69800 | 70000 | 69800 | 1260 |
| 520 | 20240219 | 105300 | 12796211900 | 69900 | 69700 | 69900 | 69700 | 379 |
| 521 | 20240219 | 105200 | 12769745100 | 69700 | 69600 | 69700 | 69600 | 63 |
| 522 | 20240219 | 105100 | 12765354500 | 69600 | 69800 | 69800 | 69400 | 1032 |
| 523 | 20240219 | 105000 | 12693475300 | 69800 | 69800 | 69800 | 69700 | 333 |
| 524 | 20240219 | 104900 | 12670238400 | 69700 | 69800 | 69800 | 69700 | 111 |
| 525 | 20240219 | 104800 | 12662493700 | 69800 | 69800 | 69800 | 69700 | 957 |
| 526 | 20240219 | 104700 | 12595699600 | 69800 | 69700 | 69800 | 69600 | 878 |
| 527 | 20240219 | 104600 | 12534440200 | 69700 | 69600 | 69800 | 69600 | 1184 |
| 528 | 20240219 | 104500 | 12451915800 | 69600 | 69400 | 69600 | 69400 | 706 |
| 529 | 20240219 | 104400 | 12402798900 | 69400 | 69400 | 69500 | 69400 | 238 |
| 530 | 20240219 | 104300 | 12386281600 | 69300 | 69500 | 69500 | 69300 | 105 |
| 531 | 20240219 | 104200 | 12378999500 | 69400 | 69400 | 69400 | 69300 | 539 |
| 532 | 20240219 | 104100 | 12341593000 | 69400 | 69400 | 69400 | 69300 | 86 |
| 533 | 20240219 | 104000 | 12335628800 | 69400 | 69300 | 69400 | 69200 | 291 |
| 534 | 20240219 | 103900 | 12315461800 | 69300 | 69300 | 69300 | 69200 | 99 |
| 535 | 20240219 | 103800 | 12308605000 | 69300 | 69100 | 69300 | 69100 | 219 |
| 536 | 20240219 | 103700 | 12293440700 | 69100 | 69300 | 69400 | 69100 | 871 |
| 537 | 20240219 | 103600 | 12233146000 | 69300 | 69300 | 69300 | 69200 | 96 |
| 538 | 20240219 | 103500 | 12226494300 | 69300 | 69300 | 69300 | 69200 | 191 |
| 539 | 20240219 | 103400 | 12213269700 | 69300 | 69300 | 69300 | 69300 | 118 |
| 540 | 20240219 | 103300 | 12205092300 | 69300 | 69200 | 69300 | 69200 | 81 |
| 541 | 20240219 | 103200 | 12199479400 | 69300 | 69100 | 69300 | 69100 | 387 |
| 542 | 20240219 | 103100 | 12172723000 | 69100 | 69000 | 69100 | 68900 | 433 |
| 543 | 20240219 | 103000 | 12142843500 | 69000 | 69100 | 69100 | 68900 | 1487 |
| 544 | 20240219 | 102900 | 12040240200 | 69000 | 69100 | 69100 | 69000 | 263 |
| 545 | 20240219 | 102800 | 12022071900 | 69100 | 69100 | 69100 | 69000 | 504 |
| 546 | 20240219 | 102700 | 11987248700 | 69100 | 69100 | 69200 | 69000 | 437 |
| 547 | 20240219 | 102600 | 11957051900 | 69200 | 69100 | 69200 | 69000 | 638 |
| 548 | 20240219 | 102500 | 11912958300 | 69100 | 69200 | 69200 | 69100 | 380 |
| 549 | 20240219 | 102400 | 11886680300 | 69100 | 69100 | 69100 | 69000 | 590 |
| 550 | 20240219 | 102300 | 11845911600 | 69100 | 68700 | 69100 | 68700 | 383 |
| 551 | 20240219 | 102200 | 11819501200 | 68800 | 69100 | 69100 | 68800 | 1719 |
| 552 | 20240219 | 102100 | 11701013600 | 69100 | 69300 | 69400 | 69100 | 1121 |
| 553 | 20240219 | 102000 | 11623430200 | 69400 | 69400 | 69500 | 69300 | 158 |
| 554 | 20240219 | 101900 | 11612464900 | 69400 | 69400 | 69400 | 69300 | 576 |
| 555 | 20240219 | 101800 | 11572524000 | 69400 | 69300 | 69500 | 69300 | 113 |
| 556 | 20240219 | 101700 | 11564691100 | 69200 | 69200 | 69300 | 69100 | 764 |
| 557 | 20240219 | 101600 | 11511826200 | 69300 | 69500 | 69600 | 69300 | 2401 |
| 558 | 20240219 | 101500 | 11345044100 | 69400 | 69200 | 69400 | 69200 | 1194 |
| 559 | 20240219 | 101400 | 11262352900 | 69300 | 69500 | 69500 | 69100 | 3963 |
| 560 | 20240219 | 101300 | 10988048500 | 69600 | 69900 | 69900 | 69500 | 2443 |
| 561 | 20240219 | 101200 | 10817893100 | 69900 | 70000 | 70100 | 69900 | 234 |
| 562 | 20240219 | 101100 | 10801501300 | 70000 | 70200 | 70200 | 69900 | 875 |
| 563 | 20240219 | 101000 | 10740279000 | 70100 | 70000 | 70100 | 69900 | 537 |
| 564 | 20240219 | 100900 | 10702676200 | 70000 | 70000 | 70100 | 69900 | 774 |
| 565 | 20240219 | 100800 | 10648501000 | 70100 | 70200 | 70200 | 70100 | 1225 |
| 566 | 20240219 | 100700 | 10562598800 | 70200 | 70100 | 70300 | 70000 | 1145 |
| 567 | 20240219 | 100600 | 10482340200 | 70100 | 70100 | 70100 | 70000 | 409 |
| 568 | 20240219 | 100500 | 10453686000 | 70000 | 70300 | 70300 | 70000 | 1664 |
| 569 | 20240219 | 100400 | 10336991100 | 70400 | 70300 | 70400 | 70200 | 1120 |
| 570 | 20240219 | 100300 | 10258227000 | 70400 | 70500 | 70600 | 70300 | 1325 |
| 571 | 20240219 | 100200 | 10164943600 | 70600 | 70700 | 70700 | 70500 | 2813 |
| 572 | 20240219 | 100100 | 9966327000 | 70700 | 70700 | 70700 | 70600 | 858 |
| 573 | 20240219 | 100000 | 9905700200 | 70700 | 70700 | 70700 | 70600 | 1589 |
| 574 | 20240219 | 095900 | 9793396300 | 70700 | 70700 | 70700 | 70600 | 793 |
| 575 | 20240219 | 095800 | 9737338400 | 70700 | 70500 | 70700 | 70400 | 12087 |
| 576 | 20240219 | 095700 | 8884499100 | 70400 | 70300 | 70500 | 70300 | 8970 |
| 577 | 20240219 | 095600 | 8252682500 | 70300 | 70300 | 70400 | 70200 | 2973 |
| 578 | 20240219 | 095500 | 8043632900 | 70300 | 70100 | 70300 | 70000 | 3798 |
| 579 | 20240219 | 095400 | 7777034700 | 70100 | 70200 | 70200 | 70100 | 1279 |
| 580 | 20240219 | 095300 | 7687345700 | 70200 | 70200 | 70200 | 70100 | 698 |
| 581 | 20240219 | 095200 | 7638378700 | 70200 | 70200 | 70200 | 70100 | 440 |
| 582 | 20240219 | 095100 | 7607492800 | 70200 | 70000 | 70200 | 70000 | 1241 |
| 583 | 20240219 | 095000 | 7520470500 | 70000 | 70100 | 70100 | 70000 | 898 |
| 584 | 20240219 | 094900 | 7457549000 | 70300 | 70300 | 70400 | 70200 | 3806 |
| 585 | 20240219 | 094800 | 7190057600 | 70300 | 70300 | 70300 | 70200 | 727 |
| 586 | 20240219 | 094700 | 7138951900 | 70300 | 70300 | 70300 | 70200 | 304 |
| 587 | 20240219 | 094600 | 7117580800 | 70300 | 70300 | 70300 | 70200 | 576 |
| 588 | 20240219 | 094500 | 7077097800 | 70300 | 70400 | 70400 | 70300 | 1069 |
| 589 | 20240219 | 094400 | 7001926000 | 70400 | 70500 | 70500 | 70300 | 2224 |
| 590 | 20240219 | 094300 | 6845375800 | 70500 | 70300 | 70500 | 70200 | 6513 |
| 591 | 20240219 | 094200 | 6386965100 | 70300 | 70300 | 70400 | 70200 | 1149 |
| 592 | 20240219 | 094100 | 6306161300 | 70300 | 70300 | 70400 | 70300 | 581 |
| 593 | 20240219 | 094000 | 6265271200 | 70300 | 70300 | 70400 | 70300 | 817 |
| 594 | 20240219 | 093900 | 6207803100 | 70400 | 70400 | 70400 | 70300 | 775 |
| 595 | 20240219 | 093800 | 6153271300 | 70400 | 70000 | 70400 | 70000 | 12776 |
| 596 | 20240219 | 093700 | 5256445600 | 70000 | 69900 | 70000 | 69900 | 833 |
| 597 | 20240219 | 093600 | 5198176400 | 70000 | 69900 | 70000 | 69900 | 559 |
| 598 | 20240219 | 093500 | 5159084800 | 69900 | 69800 | 69900 | 69700 | 1580 |
| 599 | 20240219 | 093400 | 5048718300 | 69900 | 70000 | 70000 | 69800 | 1805 |
| 600 | 20240219 | 093300 | 4922516300 | 69900 | 69900 | 70000 | 69900 | 702 |
| 601 | 20240219 | 093200 | 4873393800 | 69900 | 69800 | 70000 | 69800 | 1291 |
| 602 | 20240219 | 093100 | 4783175100 | 69900 | 69700 | 69900 | 69700 | 1842 |
| 603 | 20240219 | 093000 | 4654657400 | 69700 | 69700 | 69800 | 69600 | 638 |
| 604 | 20240219 | 092900 | 4610205000 | 69700 | 69400 | 69700 | 69400 | 568 |
| 605 | 20240219 | 092800 | 4570716000 | 69500 | 69800 | 69900 | 69500 | 2540 |
| 606 | 20240219 | 092700 | 4393869900 | 69800 | 69900 | 69900 | 69800 | 392 |
| 607 | 20240219 | 092600 | 4366487200 | 69900 | 69700 | 69900 | 69600 | 813 |
| 608 | 20240219 | 092500 | 4309815300 | 69800 | 69800 | 69900 | 69600 | 1668 |
| 609 | 20240219 | 092400 | 4193586700 | 69800 | 69800 | 69900 | 69600 | 2387 |
| 610 | 20240219 | 092300 | 4027137200 | 69900 | 70000 | 70100 | 69800 | 1642 |
| 611 | 20240219 | 092200 | 3912292700 | 70000 | 70100 | 70200 | 69800 | 3340 |
| 612 | 20240219 | 092100 | 3678351000 | 70000 | 70200 | 70200 | 69900 | 880 |
| 613 | 20240219 | 092000 | 3616669400 | 70300 | 70300 | 70400 | 70100 | 4018 |
| 614 | 20240219 | 091900 | 3334259200 | 70300 | 70200 | 70300 | 70100 | 2996 |
| 615 | 20240219 | 091800 | 3123734500 | 70200 | 69900 | 70300 | 69900 | 4669 |
| 616 | 20240219 | 091700 | 2796496600 | 69900 | 69900 | 70000 | 69800 | 5517 |
| 617 | 20240219 | 091600 | 2410464600 | 70000 | 69700 | 70000 | 69500 | 7004 |
| 618 | 20240219 | 091500 | 1921810200 | 69600 | 69400 | 69700 | 69400 | 3468 |
| 619 | 20240219 | 091400 | 1680485100 | 69400 | 69200 | 69400 | 69200 | 3635 |
| 620 | 20240219 | 091300 | 1428514700 | 69200 | 68900 | 69200 | 68900 | 2293 |
| 621 | 20240219 | 091200 | 1270197200 | 68900 | 68800 | 69000 | 68800 | 4482 |
| 622 | 20240219 | 091100 | 961471400 | 68800 | 68500 | 68800 | 68500 | 4136 |
| 623 | 20240219 | 091000 | 677506500 | 68500 | 68400 | 68600 | 68400 | 1470 |
| 624 | 20240219 | 090900 | 576753700 | 68400 | 68400 | 68500 | 68400 | 1386 |
| 625 | 20240219 | 090800 | 481889300 | 68300 | 68300 | 68400 | 68200 | 502 |
| 626 | 20240219 | 090700 | 447602100 | 68400 | 68200 | 68400 | 68200 | 1436 |
| 627 | 20240219 | 090600 | 349495700 | 68200 | 67900 | 68200 | 67900 | 2748 |
| 628 | 20240219 | 090500 | 162806500 | 67900 | 67900 | 68000 | 67800 | 420 |
| 629 | 20240219 | 090400 | 134287900 | 67900 | 67700 | 67900 | 67700 | 592 |
| 630 | 20240219 | 090300 | 94149400 | 67600 | 67700 | 67700 | 67500 | 59 |
| 631 | 20240219 | 090200 | 90164000 | 67500 | 67500 | 67500 | 67500 | 38 |
| 632 | 20240219 | 090100 | 87599000 | 67400 | 67700 | 67700 | 67400 | 310 |
| 633 | 20240219 | 090000 | 66692400 | 67700 | 67400 | 67800 | 67400 | 977 |