32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 5508 |
| 3 | 20240219 | 185000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240219 | 184900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240219 | 184800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240219 | 184700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240219 | 184600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240219 | 184500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240219 | 184400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240219 | 184300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240219 | 184200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240219 | 184100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240219 | 184000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240219 | 183900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240219 | 183800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240219 | 183700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240219 | 183600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240219 | 183500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240219 | 183400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240219 | 183300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240219 | 183200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240219 | 183100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240219 | 183000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240219 | 182900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240219 | 182800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240219 | 182700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240219 | 182600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240219 | 182500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240219 | 182400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240219 | 182300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240219 | 182200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240219 | 182100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 5508 |
| 33 | 20240219 | 182000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240219 | 181900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240219 | 181800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240219 | 181700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240219 | 181600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240219 | 181500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240219 | 181400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240219 | 181300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240219 | 181200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240219 | 181100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240219 | 181000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240219 | 180900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240219 | 180800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240219 | 180700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240219 | 180600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240219 | 180500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240219 | 180400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240219 | 180300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240219 | 180200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240219 | 180100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240219 | 180000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240219 | 175900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240219 | 175800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240219 | 175700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240219 | 175600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240219 | 175500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240219 | 175400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240219 | 175300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240219 | 175200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240219 | 175100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 5508 |
| 63 | 20240219 | 175000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240219 | 174900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240219 | 174800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240219 | 174700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240219 | 174600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240219 | 174500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240219 | 174400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240219 | 174300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240219 | 174200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240219 | 174100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240219 | 174000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240219 | 173900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240219 | 173800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240219 | 173700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240219 | 173600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240219 | 173500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240219 | 173400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240219 | 173300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240219 | 173200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240219 | 173100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240219 | 173000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240219 | 172900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240219 | 172800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240219 | 172700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240219 | 172600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240219 | 172500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240219 | 172400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240219 | 172300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240219 | 172200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240219 | 172100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 5508 |
| 93 | 20240219 | 172000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240219 | 171900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240219 | 171800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240219 | 171700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240219 | 171600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240219 | 171500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240219 | 171400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240219 | 171300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240219 | 171200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240219 | 171100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240219 | 171000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240219 | 170900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240219 | 170800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240219 | 170700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240219 | 170600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240219 | 170500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240219 | 170400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240219 | 170300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240219 | 170200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240219 | 170100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240219 | 170000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240219 | 165900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240219 | 165800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240219 | 165700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240219 | 165600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240219 | 165500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240219 | 165400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240219 | 165300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240219 | 165200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240219 | 165100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 5508 |
| 123 | 20240219 | 165000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240219 | 164900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240219 | 164800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240219 | 164700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240219 | 164600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240219 | 164500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240219 | 164400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240219 | 164300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240219 | 164200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240219 | 164100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240219 | 164000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240219 | 163900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240219 | 163800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240219 | 163700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240219 | 163600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240219 | 163500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240219 | 163400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240219 | 163300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240219 | 163200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240219 | 163100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240219 | 163000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240219 | 162900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240219 | 162800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240219 | 162700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240219 | 162600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240219 | 162500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240219 | 162400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240219 | 162300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240219 | 162200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240219 | 162100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 5508 |
| 153 | 20240219 | 162000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240219 | 161900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240219 | 161800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240219 | 161700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240219 | 161600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240219 | 161500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240219 | 161400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240219 | 161300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240219 | 161200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240219 | 161100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240219 | 161000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240219 | 160900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240219 | 160800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240219 | 160700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240219 | 160600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240219 | 160500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240219 | 160400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240219 | 160300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240219 | 160200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240219 | 160100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240219 | 160000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240219 | 155900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240219 | 155800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240219 | 155700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240219 | 155600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240219 | 155500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240219 | 155400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240219 | 155300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240219 | 155200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240219 | 155100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 5508 |
| 183 | 20240219 | 155000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240219 | 154900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240219 | 154800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240219 | 154700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240219 | 154600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240219 | 154500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240219 | 154400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240219 | 154300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240219 | 154200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240219 | 154100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240219 | 154000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240219 | 153900 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240219 | 153800 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240219 | 153700 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240219 | 153600 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240219 | 153500 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240219 | 153400 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240219 | 153300 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240219 | 153200 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240219 | 153100 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240219 | 153000 | 10592991200 | 43700 | 43700 | 43700 | 43700 | 5508 |
| 204 | 20240219 | 152900 | 10352291600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240219 | 152800 | 10352291600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240219 | 152700 | 10352291600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240219 | 152600 | 10352291600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240219 | 152500 | 10352291600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240219 | 152400 | 10352291600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240219 | 152300 | 10352291600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240219 | 152200 | 10352291600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240219 | 152100 | 10352291600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 213 | 20240219 | 152000 | 10352291600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240219 | 151900 | 10352291600 | 43700 | 43600 | 43700 | 43600 | 492 |
| 215 | 20240219 | 151800 | 10330822150 | 43650 | 43550 | 43650 | 43550 | 190 |
| 216 | 20240219 | 151700 | 10322537550 | 43550 | 43550 | 43600 | 43550 | 123 |
| 217 | 20240219 | 151600 | 10317180850 | 43550 | 43550 | 43550 | 43500 | 248 |
| 218 | 20240219 | 151500 | 10306381400 | 43600 | 43550 | 43600 | 43550 | 124 |
| 219 | 20240219 | 151400 | 10300978750 | 43600 | 43600 | 43650 | 43500 | 2976 |
| 220 | 20240219 | 151300 | 10171473400 | 43650 | 43500 | 43700 | 43500 | 3004 |
| 221 | 20240219 | 151200 | 10040698500 | 43500 | 43600 | 43700 | 43500 | 771 |
| 222 | 20240219 | 151100 | 10007112500 | 43600 | 43600 | 43700 | 43600 | 129 |
| 223 | 20240219 | 151000 | 10001483050 | 43600 | 43600 | 43700 | 43600 | 630 |
| 224 | 20240219 | 150900 | 9974014100 | 43650 | 43600 | 43650 | 43600 | 122 |
| 225 | 20240219 | 150800 | 9968691750 | 43600 | 43650 | 43650 | 43600 | 565 |
| 226 | 20240219 | 150700 | 9944042950 | 43650 | 43600 | 43650 | 43600 | 54 |
| 227 | 20240219 | 150600 | 9941686550 | 43600 | 43600 | 43600 | 43600 | 35 |
| 228 | 20240219 | 150500 | 9940160550 | 43650 | 43650 | 43650 | 43650 | 359 |
| 229 | 20240219 | 150400 | 9924490200 | 43650 | 43650 | 43650 | 43650 | 89 |
| 230 | 20240219 | 150300 | 9920605350 | 43750 | 43650 | 43750 | 43650 | 239 |
| 231 | 20240219 | 150200 | 9910155300 | 43650 | 43700 | 43700 | 43650 | 1813 |
| 232 | 20240219 | 150100 | 9831006350 | 43700 | 43700 | 43750 | 43700 | 765 |
| 233 | 20240219 | 150000 | 9797574700 | 43700 | 43700 | 43750 | 43700 | 91 |
| 234 | 20240219 | 145900 | 9793595750 | 43750 | 43750 | 43750 | 43700 | 126 |
| 235 | 20240219 | 145800 | 9788085400 | 43700 | 43700 | 43750 | 43700 | 316 |
| 236 | 20240219 | 145700 | 9774275900 | 43750 | 43700 | 43750 | 43700 | 71 |
| 237 | 20240219 | 145600 | 9771170750 | 43700 | 43700 | 43750 | 43700 | 60 |
| 238 | 20240219 | 145500 | 9768548150 | 43700 | 43750 | 43750 | 43700 | 165 |
| 239 | 20240219 | 145400 | 9761330000 | 43750 | 43750 | 43800 | 43700 | 366 |
| 240 | 20240219 | 145300 | 9745318250 | 43750 | 43800 | 43800 | 43750 | 275 |
| 241 | 20240219 | 145200 | 9733284500 | 43800 | 43750 | 43800 | 43700 | 487 |
| 242 | 20240219 | 145100 | 9711977850 | 43750 | 43700 | 43750 | 43700 | 46 |
| 243 | 20240219 | 145000 | 9709966400 | 43750 | 43750 | 43800 | 43700 | 177 |
| 244 | 20240219 | 144900 | 9702224350 | 43750 | 43800 | 43800 | 43750 | 214 |
| 245 | 20240219 | 144800 | 9692858050 | 43800 | 43700 | 43800 | 43700 | 513 |
| 246 | 20240219 | 144700 | 9670424500 | 43650 | 43700 | 43700 | 43650 | 554 |
| 247 | 20240219 | 144600 | 9646214800 | 43650 | 43500 | 43650 | 43500 | 1171 |
| 248 | 20240219 | 144500 | 9595105650 | 43500 | 43500 | 43650 | 43500 | 1301 |
| 249 | 20240219 | 144400 | 9538367500 | 43550 | 43550 | 43550 | 43500 | 30 |
| 250 | 20240219 | 144300 | 9537061900 | 43500 | 43600 | 43600 | 43500 | 76 |
| 251 | 20240219 | 144200 | 9533751250 | 43600 | 43500 | 43600 | 43500 | 217 |
| 252 | 20240219 | 144100 | 9524299150 | 43650 | 43500 | 43650 | 43500 | 652 |
| 253 | 20240219 | 144000 | 9495930900 | 43500 | 43650 | 43650 | 43500 | 255 |
| 254 | 20240219 | 143900 | 9484822400 | 43650 | 43550 | 43650 | 43550 | 37 |
| 255 | 20240219 | 143800 | 9483210950 | 43500 | 43500 | 43600 | 43500 | 241 |
| 256 | 20240219 | 143700 | 9472724250 | 43500 | 43700 | 43700 | 43500 | 284 |
| 257 | 20240219 | 143600 | 9460362250 | 43550 | 43650 | 43700 | 43550 | 1557 |
| 258 | 20240219 | 143500 | 9392379750 | 43550 | 43450 | 43600 | 43450 | 931 |
| 259 | 20240219 | 143400 | 9351866600 | 43450 | 43450 | 43500 | 43450 | 1208 |
| 260 | 20240219 | 143300 | 9299372700 | 43500 | 43450 | 43500 | 43450 | 319 |
| 261 | 20240219 | 143200 | 9285497150 | 43500 | 43600 | 43600 | 43500 | 1166 |
| 262 | 20240219 | 143100 | 9234760100 | 43600 | 43650 | 43650 | 43600 | 528 |
| 263 | 20240219 | 143000 | 9211737050 | 43650 | 43600 | 43650 | 43600 | 76 |
| 264 | 20240219 | 142900 | 9208420700 | 43650 | 43600 | 43700 | 43600 | 106 |
| 265 | 20240219 | 142800 | 9203794650 | 43650 | 43700 | 43700 | 43600 | 835 |
| 266 | 20240219 | 142700 | 9167377550 | 43650 | 43650 | 43700 | 43650 | 1024 |
| 267 | 20240219 | 142600 | 9122648300 | 43650 | 43600 | 43700 | 43600 | 306 |
| 268 | 20240219 | 142500 | 9109295150 | 43600 | 43650 | 43650 | 43600 | 44 |
| 269 | 20240219 | 142400 | 9107376200 | 43650 | 43700 | 43700 | 43600 | 59 |
| 270 | 20240219 | 142300 | 9104799850 | 43650 | 43500 | 43650 | 43500 | 1037 |
| 271 | 20240219 | 142200 | 9059571550 | 43450 | 43550 | 43550 | 43450 | 124 |
| 272 | 20240219 | 142100 | 9054178000 | 43550 | 43550 | 43550 | 43500 | 183 |
| 273 | 20240219 | 142000 | 9046216400 | 43550 | 43550 | 43550 | 43550 | 26 |
| 274 | 20240219 | 141900 | 9045084100 | 43500 | 43450 | 43500 | 43450 | 459 |
| 275 | 20240219 | 141800 | 9025121100 | 43450 | 43450 | 43500 | 43450 | 93 |
| 276 | 20240219 | 141700 | 9021079050 | 43400 | 43450 | 43500 | 43400 | 796 |
| 277 | 20240219 | 141600 | 8986516600 | 43450 | 43450 | 43500 | 43450 | 682 |
| 278 | 20240219 | 141500 | 8956862550 | 43450 | 43450 | 43500 | 43400 | 509 |
| 279 | 20240219 | 141400 | 8934745800 | 43400 | 43400 | 43400 | 43400 | 46 |
| 280 | 20240219 | 141300 | 8932749400 | 43400 | 43450 | 43450 | 43400 | 170 |
| 281 | 20240219 | 141200 | 8925363000 | 43450 | 43450 | 43500 | 43450 | 64 |
| 282 | 20240219 | 141100 | 8922581000 | 43450 | 43450 | 43450 | 43450 | 42 |
| 283 | 20240219 | 141000 | 8920756100 | 43450 | 43450 | 43500 | 43450 | 147 |
| 284 | 20240219 | 140900 | 8914364250 | 43450 | 43500 | 43500 | 43450 | 155 |
| 285 | 20240219 | 140800 | 8907622750 | 43450 | 43550 | 43550 | 43450 | 203 |
| 286 | 20240219 | 140700 | 8898791200 | 43550 | 43450 | 43550 | 43400 | 1718 |
| 287 | 20240219 | 140600 | 8824066850 | 43400 | 43450 | 43450 | 43400 | 895 |
| 288 | 20240219 | 140500 | 8785195400 | 43400 | 43400 | 43400 | 43350 | 114 |
| 289 | 20240219 | 140400 | 8780247850 | 43350 | 43300 | 43400 | 43300 | 2020 |
| 290 | 20240219 | 140300 | 8692743850 | 43300 | 43350 | 43350 | 43300 | 2453 |
| 291 | 20240219 | 140200 | 8586466950 | 43400 | 43400 | 43400 | 43400 | 118 |
| 292 | 20240219 | 140100 | 8581345750 | 43400 | 43400 | 43400 | 43400 | 445 |
| 293 | 20240219 | 140000 | 8562032750 | 43400 | 43450 | 43450 | 43350 | 374 |
| 294 | 20240219 | 135900 | 8545810950 | 43400 | 43450 | 43450 | 43400 | 101 |
| 295 | 20240219 | 135800 | 8541423200 | 43500 | 43600 | 43600 | 43500 | 110 |
| 296 | 20240219 | 135700 | 8536635000 | 43550 | 43550 | 43550 | 43550 | 148 |
| 297 | 20240219 | 135600 | 8530189600 | 43500 | 43500 | 43600 | 43500 | 126 |
| 298 | 20240219 | 135500 | 8524703100 | 43500 | 43550 | 43600 | 43500 | 68 |
| 299 | 20240219 | 135400 | 8521742050 | 43450 | 43550 | 43650 | 43400 | 447 |
| 300 | 20240219 | 135300 | 8502314800 | 43650 | 43500 | 43650 | 43500 | 1220 |
| 301 | 20240219 | 135200 | 8449170950 | 43500 | 43500 | 43500 | 43500 | 145 |
| 302 | 20240219 | 135100 | 8442863450 | 43550 | 43550 | 43550 | 43450 | 35 |
| 303 | 20240219 | 135000 | 8441340450 | 43500 | 43500 | 43550 | 43450 | 60 |
| 304 | 20240219 | 134900 | 8438730250 | 43500 | 43500 | 43500 | 43500 | 37 |
| 305 | 20240219 | 134800 | 8437120750 | 43550 | 43500 | 43550 | 43500 | 47 |
| 306 | 20240219 | 134700 | 8435075900 | 43500 | 43500 | 43550 | 43500 | 406 |
| 307 | 20240219 | 134600 | 8417413700 | 43500 | 43550 | 43550 | 43500 | 22 |
| 308 | 20240219 | 134500 | 8416456400 | 43500 | 43500 | 43550 | 43500 | 26 |
| 309 | 20240219 | 134400 | 8415325300 | 43500 | 43500 | 43500 | 43400 | 187 |
| 310 | 20240219 | 134300 | 8407194150 | 43550 | 43450 | 43550 | 43350 | 1143 |
| 311 | 20240219 | 134200 | 8357633800 | 43500 | 43650 | 43650 | 43500 | 144 |
| 312 | 20240219 | 134100 | 8351360550 | 43650 | 43650 | 43650 | 43550 | 65 |
| 313 | 20240219 | 134000 | 8348526700 | 43500 | 43550 | 43650 | 43450 | 283 |
| 314 | 20240219 | 133900 | 8336211050 | 43650 | 43600 | 43650 | 43500 | 28 |
| 315 | 20240219 | 133800 | 8334990050 | 43600 | 43600 | 43600 | 43600 | 18 |
| 316 | 20240219 | 133700 | 8334205250 | 43650 | 43500 | 43650 | 43500 | 58 |
| 317 | 20240219 | 133600 | 8331674600 | 43450 | 43600 | 43600 | 43450 | 121 |
| 318 | 20240219 | 133500 | 8326414150 | 43600 | 43600 | 43650 | 43600 | 22 |
| 319 | 20240219 | 133400 | 8325454450 | 43600 | 43500 | 43600 | 43350 | 1011 |
| 320 | 20240219 | 133300 | 8281549900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 321 | 20240219 | 133200 | 8281549900 | 43550 | 43450 | 43650 | 43450 | 375 |
| 322 | 20240219 | 133100 | 8265215550 | 43450 | 43550 | 43550 | 43400 | 1766 |
| 323 | 20240219 | 133000 | 8188460050 | 43550 | 43600 | 43600 | 43550 | 203 |
| 324 | 20240219 | 132900 | 8179618800 | 43600 | 43600 | 43650 | 43550 | 289 |
| 325 | 20240219 | 132800 | 8167017300 | 43600 | 43600 | 43650 | 43600 | 128 |
| 326 | 20240219 | 132700 | 8161436150 | 43650 | 43650 | 43650 | 43650 | 290 |
| 327 | 20240219 | 132600 | 8148777650 | 43650 | 43650 | 43700 | 43650 | 46 |
| 328 | 20240219 | 132500 | 8146769650 | 43650 | 43650 | 43650 | 43600 | 34 |
| 329 | 20240219 | 132400 | 8145286900 | 43600 | 43650 | 43700 | 43600 | 1056 |
| 330 | 20240219 | 132300 | 8099234100 | 43650 | 43550 | 43700 | 43550 | 315 |
| 331 | 20240219 | 132200 | 8085497800 | 43550 | 43450 | 43550 | 43450 | 236 |
| 332 | 20240219 | 132100 | 8075223900 | 43500 | 43500 | 43500 | 43450 | 137 |
| 333 | 20240219 | 132000 | 8069265900 | 43450 | 43450 | 43500 | 43450 | 66 |
| 334 | 20240219 | 131900 | 8066395550 | 43450 | 43450 | 43500 | 43450 | 156 |
| 335 | 20240219 | 131800 | 8059615900 | 43500 | 43500 | 43500 | 43500 | 7 |
| 336 | 20240219 | 131700 | 8059311400 | 43450 | 43450 | 43450 | 43450 | 63 |
| 337 | 20240219 | 131600 | 8056574050 | 43450 | 43450 | 43500 | 43450 | 331 |
| 338 | 20240219 | 131500 | 8042190650 | 43500 | 43500 | 43500 | 43450 | 209 |
| 339 | 20240219 | 131400 | 8033109450 | 43450 | 43450 | 43500 | 43450 | 33 |
| 340 | 20240219 | 131300 | 8031675050 | 43450 | 43450 | 43550 | 43400 | 1586 |
| 341 | 20240219 | 131200 | 7962818350 | 43500 | 43500 | 43550 | 43500 | 365 |
| 342 | 20240219 | 131100 | 7946940800 | 43550 | 43500 | 43550 | 43500 | 8 |
| 343 | 20240219 | 131000 | 7946592500 | 43500 | 43450 | 43500 | 43450 | 43 |
| 344 | 20240219 | 130900 | 7944722900 | 43550 | 43450 | 43550 | 43450 | 354 |
| 345 | 20240219 | 130800 | 7929329400 | 43450 | 43400 | 43500 | 43400 | 389 |
| 346 | 20240219 | 130700 | 7912436650 | 43400 | 43500 | 43550 | 43400 | 1518 |
| 347 | 20240219 | 130600 | 7846495900 | 43450 | 43450 | 43450 | 43450 | 110 |
| 348 | 20240219 | 130500 | 7841716400 | 43450 | 43500 | 43500 | 43450 | 32 |
| 349 | 20240219 | 130400 | 7840325650 | 43450 | 43500 | 43500 | 43450 | 644 |
| 350 | 20240219 | 130300 | 7812342600 | 43450 | 43500 | 43500 | 43450 | 40 |
| 351 | 20240219 | 130200 | 7810602950 | 43500 | 43500 | 43500 | 43450 | 16 |
| 352 | 20240219 | 130100 | 7809907100 | 43500 | 43500 | 43500 | 43500 | 25 |
| 353 | 20240219 | 130000 | 7808819600 | 43500 | 43550 | 43550 | 43450 | 201 |
| 354 | 20240219 | 125900 | 7800076050 | 43500 | 43500 | 43500 | 43500 | 1 |
| 355 | 20240219 | 125800 | 7800032550 | 43500 | 43500 | 43550 | 43450 | 366 |
| 356 | 20240219 | 125700 | 7784111050 | 43450 | 43500 | 43500 | 43450 | 135 |
| 357 | 20240219 | 125600 | 7778245050 | 43450 | 43450 | 43500 | 43450 | 6 |
| 358 | 20240219 | 125500 | 7777984300 | 43600 | 43500 | 43600 | 43450 | 979 |
| 359 | 20240219 | 125400 | 7735418750 | 43450 | 43500 | 43500 | 43450 | 2946 |
| 360 | 20240219 | 125300 | 7607411150 | 43450 | 43450 | 43500 | 43450 | 1065 |
| 361 | 20240219 | 125200 | 7561136500 | 43450 | 43500 | 43500 | 43450 | 197 |
| 362 | 20240219 | 125100 | 7552575450 | 43500 | 43550 | 43600 | 43500 | 2077 |
| 363 | 20240219 | 125000 | 7462204400 | 43550 | 43600 | 43600 | 43550 | 3 |
| 364 | 20240219 | 124900 | 7462073650 | 43600 | 43600 | 43650 | 43600 | 115 |
| 365 | 20240219 | 124800 | 7457057800 | 43600 | 43650 | 43650 | 43550 | 81 |
| 366 | 20240219 | 124700 | 7453525950 | 43650 | 43550 | 43650 | 43550 | 491 |
| 367 | 20240219 | 124600 | 7432121100 | 43550 | 43500 | 43550 | 43500 | 190 |
| 368 | 20240219 | 124500 | 7423847050 | 43550 | 43550 | 43550 | 43500 | 854 |
| 369 | 20240219 | 124400 | 7386691250 | 43550 | 43600 | 43600 | 43550 | 119 |
| 370 | 20240219 | 124300 | 7381507300 | 43600 | 43600 | 43600 | 43550 | 107 |
| 371 | 20240219 | 124200 | 7376843700 | 43600 | 43550 | 43600 | 43550 | 388 |
| 372 | 20240219 | 124100 | 7359939500 | 43600 | 43600 | 43600 | 43550 | 1120 |
| 373 | 20240219 | 124000 | 7311119950 | 43600 | 43650 | 43650 | 43600 | 481 |
| 374 | 20240219 | 123900 | 7290125000 | 43650 | 43750 | 43750 | 43650 | 1645 |
| 375 | 20240219 | 123800 | 7218285650 | 43750 | 43750 | 43750 | 43750 | 78 |
| 376 | 20240219 | 123700 | 7214873150 | 43750 | 43750 | 43800 | 43750 | 507 |
| 377 | 20240219 | 123600 | 7192691600 | 43950 | 43750 | 43950 | 43750 | 1575 |
| 378 | 20240219 | 123500 | 7123499650 | 43750 | 43750 | 43800 | 43750 | 87 |
| 379 | 20240219 | 123400 | 7119689600 | 43750 | 43750 | 43750 | 43750 | 48 |
| 380 | 20240219 | 123300 | 7117589600 | 43800 | 43700 | 43800 | 43700 | 119 |
| 381 | 20240219 | 123200 | 7112383500 | 43700 | 43700 | 43700 | 43700 | 33 |
| 382 | 20240219 | 123100 | 7110941400 | 43700 | 43700 | 43700 | 43700 | 109 |
| 383 | 20240219 | 123000 | 7106178100 | 43650 | 43650 | 43700 | 43650 | 123 |
| 384 | 20240219 | 122900 | 7100803800 | 43650 | 43700 | 43700 | 43650 | 34 |
| 385 | 20240219 | 122800 | 7099319600 | 43650 | 43700 | 43750 | 43650 | 78 |
| 386 | 20240219 | 122700 | 7095911750 | 43700 | 43650 | 43700 | 43650 | 4 |
| 387 | 20240219 | 122600 | 7095737050 | 43750 | 43700 | 43750 | 43650 | 43 |
| 388 | 20240219 | 122500 | 7093857750 | 43700 | 43750 | 43750 | 43700 | 6 |
| 389 | 20240219 | 122400 | 7093595500 | 43700 | 43700 | 43700 | 43700 | 49 |
| 390 | 20240219 | 122300 | 7091454200 | 43700 | 43600 | 43700 | 43600 | 99 |
| 391 | 20240219 | 122200 | 7087135050 | 43600 | 43600 | 43650 | 43600 | 16 |
| 392 | 20240219 | 122100 | 7086436850 | 43600 | 43650 | 43700 | 43550 | 251 |
| 393 | 20240219 | 122000 | 7075492250 | 43600 | 43700 | 43700 | 43550 | 1140 |
| 394 | 20240219 | 121900 | 7025808900 | 43650 | 43800 | 43800 | 43650 | 57 |
| 395 | 20240219 | 121800 | 7023319600 | 43800 | 43750 | 43800 | 43750 | 3 |
| 396 | 20240219 | 121700 | 7023188250 | 43800 | 43750 | 43800 | 43750 | 28 |
| 397 | 20240219 | 121600 | 7021962000 | 43600 | 43700 | 43700 | 43600 | 1570 |
| 398 | 20240219 | 121500 | 6953442650 | 43700 | 43900 | 43900 | 43700 | 748 |
| 399 | 20240219 | 121400 | 6920714850 | 43850 | 43800 | 43850 | 43800 | 12 |
| 400 | 20240219 | 121300 | 6920189000 | 43850 | 43800 | 43850 | 43800 | 11 |
| 401 | 20240219 | 121200 | 6919707150 | 43850 | 43850 | 43850 | 43850 | 119 |
| 402 | 20240219 | 121100 | 6914489000 | 43900 | 43850 | 43900 | 43850 | 107 |
| 403 | 20240219 | 121000 | 6909795800 | 43850 | 43900 | 43900 | 43850 | 25 |
| 404 | 20240219 | 120900 | 6908698400 | 43950 | 43850 | 43950 | 43850 | 41 |
| 405 | 20240219 | 120800 | 6906896750 | 43850 | 43900 | 43900 | 43850 | 234 |
| 406 | 20240219 | 120700 | 6896627200 | 43850 | 43850 | 43900 | 43850 | 466 |
| 407 | 20240219 | 120600 | 6876182850 | 43850 | 43750 | 43850 | 43750 | 66 |
| 408 | 20240219 | 120500 | 6873291050 | 43750 | 43750 | 43750 | 43700 | 461 |
| 409 | 20240219 | 120400 | 6853130500 | 43750 | 43700 | 43750 | 43700 | 14 |
| 410 | 20240219 | 120300 | 6852518600 | 43750 | 43800 | 43800 | 43750 | 18 |
| 411 | 20240219 | 120200 | 6851730800 | 43750 | 43750 | 43750 | 43700 | 95 |
| 412 | 20240219 | 120100 | 6847574600 | 43700 | 43700 | 43700 | 43650 | 223 |
| 413 | 20240219 | 120000 | 6837836500 | 43700 | 43650 | 43700 | 43650 | 182 |
| 414 | 20240219 | 115900 | 6829892050 | 43650 | 43700 | 43700 | 43650 | 43 |
| 415 | 20240219 | 115800 | 6828013500 | 43700 | 43700 | 43700 | 43650 | 318 |
| 416 | 20240219 | 115700 | 6814117100 | 43700 | 43700 | 43800 | 43700 | 254 |
| 417 | 20240219 | 115600 | 6803016800 | 43800 | 43750 | 43800 | 43700 | 39 |
| 418 | 20240219 | 115500 | 6801310200 | 43750 | 43700 | 43750 | 43700 | 17 |
| 419 | 20240219 | 115400 | 6800566500 | 43700 | 43750 | 43800 | 43700 | 712 |
| 420 | 20240219 | 115300 | 6769451300 | 43750 | 43800 | 43800 | 43750 | 28 |
| 421 | 20240219 | 115200 | 6768225000 | 43750 | 43800 | 43800 | 43750 | 97 |
| 422 | 20240219 | 115100 | 6763980900 | 43750 | 43800 | 43800 | 43750 | 228 |
| 423 | 20240219 | 115000 | 6753997550 | 43800 | 43850 | 43850 | 43800 | 7 |
| 424 | 20240219 | 114900 | 6753690700 | 43850 | 43800 | 43850 | 43800 | 39 |
| 425 | 20240219 | 114800 | 6751981000 | 43800 | 43800 | 43800 | 43800 | 12 |
| 426 | 20240219 | 114700 | 6751455400 | 43800 | 43800 | 43850 | 43800 | 247 |
| 427 | 20240219 | 114600 | 6740636500 | 43850 | 43800 | 43850 | 43800 | 404 |
| 428 | 20240219 | 114500 | 6722940050 | 43800 | 43850 | 43850 | 43800 | 159 |
| 429 | 20240219 | 114400 | 6715968150 | 43850 | 43800 | 43850 | 43800 | 16 |
| 430 | 20240219 | 114300 | 6715266650 | 43850 | 43850 | 43850 | 43800 | 241 |
| 431 | 20240219 | 114200 | 6704698900 | 43900 | 43850 | 43900 | 43850 | 10 |
| 432 | 20240219 | 114100 | 6704260050 | 43850 | 43850 | 43850 | 43850 | 58 |
| 433 | 20240219 | 114000 | 6701716750 | 43900 | 43900 | 43900 | 43850 | 126 |
| 434 | 20240219 | 113900 | 6696189750 | 43850 | 43850 | 43950 | 43800 | 537 |
| 435 | 20240219 | 113800 | 6672600450 | 43850 | 43750 | 43850 | 43750 | 208 |
| 436 | 20240219 | 113700 | 6663489750 | 43750 | 43900 | 43900 | 43750 | 525 |
| 437 | 20240219 | 113600 | 6640482400 | 43900 | 43900 | 43900 | 43900 | 75 |
| 438 | 20240219 | 113500 | 6637189900 | 43950 | 43950 | 43950 | 43900 | 201 |
| 439 | 20240219 | 113400 | 6628365650 | 43950 | 43950 | 43950 | 43900 | 152 |
| 440 | 20240219 | 113300 | 6621685450 | 43950 | 43900 | 43950 | 43900 | 126 |
| 441 | 20240219 | 113200 | 6616149800 | 43950 | 43950 | 43950 | 43900 | 247 |
| 442 | 20240219 | 113100 | 6605294200 | 43900 | 43850 | 43900 | 43800 | 129 |
| 443 | 20240219 | 113000 | 6599637300 | 43800 | 43800 | 43850 | 43750 | 45 |
| 444 | 20240219 | 112900 | 6597667150 | 43800 | 43800 | 44000 | 43800 | 726 |
| 445 | 20240219 | 112800 | 6565766250 | 43750 | 43800 | 43850 | 43750 | 321 |
| 446 | 20240219 | 112700 | 6551714400 | 43800 | 43850 | 43850 | 43800 | 485 |
| 447 | 20240219 | 112600 | 6530458150 | 43850 | 43850 | 43900 | 43850 | 21 |
| 448 | 20240219 | 112500 | 6529536500 | 43850 | 43850 | 43900 | 43850 | 32 |
| 449 | 20240219 | 112400 | 6528132050 | 43900 | 43850 | 43900 | 43850 | 9 |
| 450 | 20240219 | 112300 | 6527737050 | 43850 | 43900 | 43900 | 43850 | 52 |
| 451 | 20240219 | 112200 | 6525456700 | 43900 | 43900 | 43950 | 43900 | 34 |
| 452 | 20240219 | 112100 | 6523963800 | 43850 | 43900 | 43900 | 43850 | 39 |
| 453 | 20240219 | 112000 | 6522251750 | 43900 | 43900 | 43950 | 43900 | 420 |
| 454 | 20240219 | 111900 | 6503804100 | 43900 | 43900 | 43950 | 43900 | 194 |
| 455 | 20240219 | 111800 | 6495286750 | 43900 | 43900 | 43900 | 43850 | 107 |
| 456 | 20240219 | 111700 | 6490591150 | 43900 | 43850 | 43900 | 43850 | 61 |
| 457 | 20240219 | 111600 | 6487915950 | 43850 | 43900 | 43900 | 43850 | 136 |
| 458 | 20240219 | 111500 | 6481951750 | 43850 | 43900 | 43900 | 43850 | 33 |
| 459 | 20240219 | 111400 | 6480503150 | 43800 | 43900 | 43900 | 43800 | 723 |
| 460 | 20240219 | 111300 | 6448824400 | 43850 | 43850 | 43850 | 43850 | 5 |
| 461 | 20240219 | 111200 | 6448605150 | 43850 | 43800 | 43850 | 43750 | 341 |
| 462 | 20240219 | 111100 | 6433677050 | 43800 | 43750 | 43850 | 43750 | 65 |
| 463 | 20240219 | 111000 | 6430827800 | 43750 | 43750 | 43800 | 43750 | 8 |
| 464 | 20240219 | 110900 | 6430477750 | 43750 | 43750 | 43800 | 43750 | 51 |
| 465 | 20240219 | 110800 | 6428245150 | 43850 | 43750 | 43900 | 43650 | 63 |
| 466 | 20240219 | 110700 | 6425488350 | 43750 | 43650 | 43750 | 43650 | 519 |
| 467 | 20240219 | 110600 | 6402802600 | 43650 | 43700 | 43750 | 43650 | 217 |
| 468 | 20240219 | 110500 | 6393318650 | 43700 | 43700 | 43700 | 43650 | 229 |
| 469 | 20240219 | 110400 | 6383311500 | 43700 | 43700 | 43750 | 43700 | 276 |
| 470 | 20240219 | 110300 | 6371248450 | 43750 | 43750 | 43800 | 43700 | 1524 |
| 471 | 20240219 | 110200 | 6304603950 | 43750 | 43800 | 43800 | 43750 | 82 |
| 472 | 20240219 | 110100 | 6301012400 | 43950 | 43900 | 43950 | 43800 | 437 |
| 473 | 20240219 | 110000 | 6281867600 | 43900 | 43850 | 43950 | 43850 | 316 |
| 474 | 20240219 | 105900 | 6267995500 | 43850 | 43850 | 43900 | 43800 | 269 |
| 475 | 20240219 | 105800 | 6256199700 | 43850 | 43700 | 43850 | 43700 | 459 |
| 476 | 20240219 | 105700 | 6236098300 | 43700 | 43700 | 43750 | 43700 | 113 |
| 477 | 20240219 | 105600 | 6231155150 | 43700 | 43700 | 43700 | 43700 | 22 |
| 478 | 20240219 | 105500 | 6230193750 | 43700 | 43800 | 43800 | 43700 | 896 |
| 479 | 20240219 | 105400 | 6191035550 | 43800 | 43750 | 43800 | 43700 | 252 |
| 480 | 20240219 | 105300 | 6180010000 | 43750 | 43750 | 43750 | 43750 | 119 |
| 481 | 20240219 | 105200 | 6174803750 | 43750 | 43750 | 43800 | 43750 | 241 |
| 482 | 20240219 | 105100 | 6164259750 | 43750 | 43750 | 43800 | 43750 | 365 |
| 483 | 20240219 | 105000 | 6148284700 | 43750 | 43800 | 43850 | 43750 | 150 |
| 484 | 20240219 | 104900 | 6141717950 | 43800 | 43850 | 43900 | 43800 | 1782 |
| 485 | 20240219 | 104800 | 6063648900 | 43900 | 43900 | 43900 | 43850 | 86 |
| 486 | 20240219 | 104700 | 6059874050 | 43900 | 43850 | 43900 | 43850 | 167 |
| 487 | 20240219 | 104600 | 6052550350 | 43850 | 43900 | 43900 | 43850 | 431 |
| 488 | 20240219 | 104500 | 6033630300 | 43900 | 43900 | 43950 | 43900 | 143 |
| 489 | 20240219 | 104400 | 6027348300 | 43900 | 43900 | 43950 | 43900 | 140 |
| 490 | 20240219 | 104300 | 6021196950 | 43950 | 43900 | 43950 | 43900 | 653 |
| 491 | 20240219 | 104200 | 5992519400 | 43950 | 43950 | 43950 | 43900 | 55 |
| 492 | 20240219 | 104100 | 5990102950 | 43950 | 43950 | 44000 | 43900 | 228 |
| 493 | 20240219 | 104000 | 5980083900 | 43900 | 43900 | 44000 | 43900 | 436 |
| 494 | 20240219 | 103900 | 5960927300 | 43900 | 43900 | 43950 | 43850 | 1108 |
| 495 | 20240219 | 103800 | 5912314400 | 43900 | 43900 | 43950 | 43900 | 451 |
| 496 | 20240219 | 103700 | 5892510750 | 43950 | 43950 | 43950 | 43900 | 198 |
| 497 | 20240219 | 103600 | 5883809350 | 43950 | 43950 | 44000 | 43950 | 134 |
| 498 | 20240219 | 103500 | 5877919700 | 43950 | 43950 | 44000 | 43950 | 343 |
| 499 | 20240219 | 103400 | 5862843700 | 43950 | 43950 | 44000 | 43950 | 862 |
| 500 | 20240219 | 103300 | 5824958500 | 43950 | 43850 | 43950 | 43850 | 470 |
| 501 | 20240219 | 103200 | 5804327150 | 43850 | 43950 | 43950 | 43850 | 482 |
| 502 | 20240219 | 103100 | 5783162450 | 43950 | 43950 | 44000 | 43900 | 72 |
| 503 | 20240219 | 103000 | 5779999900 | 43950 | 43900 | 44000 | 43900 | 679 |
| 504 | 20240219 | 102900 | 5750185600 | 43900 | 43900 | 43950 | 43900 | 282 |
| 505 | 20240219 | 102800 | 5737805750 | 43900 | 43900 | 43900 | 43850 | 147 |
| 506 | 20240219 | 102700 | 5731352600 | 43900 | 43900 | 43950 | 43800 | 1140 |
| 507 | 20240219 | 102600 | 5681328150 | 43950 | 44000 | 44100 | 43950 | 697 |
| 508 | 20240219 | 102500 | 5650673850 | 44000 | 43950 | 44000 | 43950 | 156 |
| 509 | 20240219 | 102400 | 5643817050 | 43950 | 44000 | 44050 | 43950 | 655 |
| 510 | 20240219 | 102300 | 5615004050 | 44000 | 44000 | 44050 | 44000 | 443 |
| 511 | 20240219 | 102200 | 5595502550 | 44000 | 44200 | 44250 | 44000 | 1020 |
| 512 | 20240219 | 102100 | 5550537050 | 44200 | 44250 | 44250 | 44150 | 159 |
| 513 | 20240219 | 102000 | 5543507500 | 44250 | 44300 | 44300 | 44250 | 195 |
| 514 | 20240219 | 101900 | 5534877050 | 44300 | 44100 | 44300 | 44050 | 1291 |
| 515 | 20240219 | 101800 | 5477812600 | 44150 | 44200 | 44200 | 44100 | 314 |
| 516 | 20240219 | 101700 | 5463951350 | 44200 | 44200 | 44200 | 44100 | 122 |
| 517 | 20240219 | 101600 | 5458565650 | 44050 | 44050 | 44200 | 44050 | 438 |
| 518 | 20240219 | 101500 | 5439240750 | 44100 | 44050 | 44200 | 44050 | 785 |
| 519 | 20240219 | 101400 | 5404610700 | 44100 | 44150 | 44150 | 44050 | 1984 |
| 520 | 20240219 | 101300 | 5317139300 | 44150 | 44250 | 44250 | 44150 | 843 |
| 521 | 20240219 | 101200 | 5279906100 | 44250 | 44350 | 44350 | 44250 | 661 |
| 522 | 20240219 | 101100 | 5250606150 | 44350 | 44450 | 44450 | 44350 | 751 |
| 523 | 20240219 | 101000 | 5217272150 | 44400 | 44200 | 44400 | 44200 | 5065 |
| 524 | 20240219 | 100900 | 4992760550 | 44250 | 44300 | 44300 | 44200 | 615 |
| 525 | 20240219 | 100800 | 4965545150 | 44300 | 44100 | 44350 | 44100 | 2154 |
| 526 | 20240219 | 100700 | 4870220350 | 44150 | 44150 | 44150 | 44100 | 209 |
| 527 | 20240219 | 100600 | 4860994100 | 44150 | 44100 | 44150 | 44100 | 249 |
| 528 | 20240219 | 100500 | 4850005900 | 44150 | 44150 | 44200 | 44100 | 1123 |
| 529 | 20240219 | 100400 | 4800452550 | 44150 | 44200 | 44200 | 44150 | 851 |
| 530 | 20240219 | 100300 | 4762848700 | 44200 | 44200 | 44250 | 44150 | 912 |
| 531 | 20240219 | 100200 | 4722524050 | 44200 | 44100 | 44200 | 44100 | 1419 |
| 532 | 20240219 | 100100 | 4659843650 | 44100 | 44000 | 44150 | 44000 | 1913 |
| 533 | 20240219 | 100000 | 4575540700 | 44000 | 44000 | 44050 | 43850 | 589 |
| 534 | 20240219 | 095900 | 4549625050 | 43800 | 43850 | 44000 | 43800 | 985 |
| 535 | 20240219 | 095800 | 4506327500 | 43800 | 43800 | 43850 | 43700 | 665 |
| 536 | 20240219 | 095700 | 4477209050 | 43750 | 43800 | 43800 | 43700 | 1200 |
| 537 | 20240219 | 095600 | 4424690450 | 43800 | 43800 | 43900 | 43800 | 299 |
| 538 | 20240219 | 095500 | 4411589800 | 43800 | 44000 | 44000 | 43800 | 644 |
| 539 | 20240219 | 095400 | 4383326100 | 43950 | 43950 | 44000 | 43950 | 1300 |
| 540 | 20240219 | 095300 | 4326147850 | 43900 | 44050 | 44050 | 43900 | 1877 |
| 541 | 20240219 | 095200 | 4243613950 | 44050 | 43950 | 44050 | 43950 | 3336 |
| 542 | 20240219 | 095100 | 4096774450 | 44000 | 44050 | 44050 | 43950 | 2600 |
| 543 | 20240219 | 095000 | 3982366350 | 44050 | 43850 | 44100 | 43800 | 3470 |
| 544 | 20240219 | 094900 | 3829692200 | 43900 | 43800 | 43950 | 43800 | 789 |
| 545 | 20240219 | 094800 | 3795062200 | 43800 | 43700 | 43800 | 43700 | 1165 |
| 546 | 20240219 | 094700 | 3744098700 | 43700 | 43750 | 43800 | 43700 | 352 |
| 547 | 20240219 | 094600 | 3728710000 | 43750 | 43750 | 43850 | 43750 | 968 |
| 548 | 20240219 | 094500 | 3686345600 | 43800 | 43800 | 43850 | 43750 | 761 |
| 549 | 20240219 | 094400 | 3653020500 | 43800 | 44050 | 44050 | 43800 | 2578 |
| 550 | 20240219 | 094300 | 3539866000 | 44050 | 43900 | 44100 | 43850 | 3796 |
| 551 | 20240219 | 094200 | 3372924750 | 43950 | 43800 | 43950 | 43800 | 6613 |
| 552 | 20240219 | 094100 | 3082627600 | 43750 | 43700 | 43900 | 43700 | 998 |
| 553 | 20240219 | 094000 | 3038911500 | 43750 | 43800 | 43800 | 43750 | 465 |
| 554 | 20240219 | 093900 | 3018563850 | 43800 | 43650 | 43800 | 43650 | 1703 |
| 555 | 20240219 | 093800 | 2944016900 | 43650 | 43650 | 43700 | 43650 | 566 |
| 556 | 20240219 | 093700 | 2919299500 | 43650 | 43650 | 43700 | 43650 | 212 |
| 557 | 20240219 | 093600 | 2910044600 | 43650 | 43550 | 43700 | 43550 | 1839 |
| 558 | 20240219 | 093500 | 2829808500 | 43600 | 43500 | 43600 | 43400 | 234 |
| 559 | 20240219 | 093400 | 2819626300 | 43500 | 43500 | 43500 | 43400 | 967 |
| 560 | 20240219 | 093300 | 2777563800 | 43400 | 43600 | 43600 | 43350 | 503 |
| 561 | 20240219 | 093200 | 2755723150 | 43600 | 43600 | 43650 | 43550 | 193 |
| 562 | 20240219 | 093100 | 2747312150 | 43600 | 43350 | 43600 | 43250 | 1226 |
| 563 | 20240219 | 093000 | 2694064350 | 43250 | 43400 | 43400 | 43250 | 2323 |
| 564 | 20240219 | 092900 | 2593523600 | 43400 | 43400 | 43450 | 43300 | 360 |
| 565 | 20240219 | 092800 | 2577907350 | 43400 | 43400 | 43450 | 43400 | 13 |
| 566 | 20240219 | 092700 | 2577343100 | 43450 | 43450 | 43500 | 43400 | 481 |
| 567 | 20240219 | 092600 | 2556447100 | 43300 | 43450 | 43500 | 43300 | 2133 |
| 568 | 20240219 | 092500 | 2463957550 | 43500 | 43450 | 43500 | 43450 | 296 |
| 569 | 20240219 | 092400 | 2451095150 | 43500 | 43500 | 43600 | 43350 | 972 |
| 570 | 20240219 | 092300 | 2408858950 | 43700 | 43650 | 43700 | 43450 | 757 |
| 571 | 20240219 | 092200 | 2375880200 | 43700 | 43600 | 43700 | 43600 | 1460 |
| 572 | 20240219 | 092100 | 2312130650 | 43650 | 43600 | 43650 | 43450 | 951 |
| 573 | 20240219 | 092000 | 2270668350 | 43650 | 43450 | 43650 | 43400 | 2490 |
| 574 | 20240219 | 091900 | 2162272800 | 43450 | 43450 | 43500 | 43450 | 200 |
| 575 | 20240219 | 091800 | 2153577900 | 43450 | 43400 | 43450 | 43400 | 261 |
| 576 | 20240219 | 091700 | 2142242400 | 43400 | 43450 | 43450 | 43400 | 265 |
| 577 | 20240219 | 091600 | 2130734750 | 43450 | 43600 | 43600 | 43450 | 2449 |
| 578 | 20240219 | 091500 | 2024245700 | 43650 | 43600 | 43650 | 43550 | 1389 |
| 579 | 20240219 | 091400 | 1963634500 | 43600 | 43550 | 43650 | 43550 | 1639 |
| 580 | 20240219 | 091300 | 1892169600 | 43600 | 43550 | 43600 | 43400 | 1148 |
| 581 | 20240219 | 091200 | 1842236750 | 43500 | 43450 | 43500 | 43400 | 879 |
| 582 | 20240219 | 091100 | 1804016750 | 43450 | 43400 | 43450 | 43300 | 110 |
| 583 | 20240219 | 091000 | 1799244250 | 43400 | 43300 | 43450 | 43200 | 1634 |
| 584 | 20240219 | 090900 | 1728402400 | 43300 | 43150 | 43350 | 43150 | 1751 |
| 585 | 20240219 | 090800 | 1652672750 | 43150 | 43350 | 43350 | 43100 | 2181 |
| 586 | 20240219 | 090700 | 1558444000 | 43150 | 43050 | 43150 | 43000 | 1388 |
| 587 | 20240219 | 090600 | 1498674500 | 43000 | 42900 | 43000 | 42900 | 2390 |
| 588 | 20240219 | 090500 | 1396120100 | 42900 | 42900 | 42900 | 42800 | 3075 |
| 589 | 20240219 | 090400 | 1264315100 | 42950 | 43350 | 43400 | 42750 | 13310 |
| 590 | 20240219 | 090300 | 691121250 | 43400 | 43550 | 43550 | 43350 | 1641 |
| 591 | 20240219 | 090200 | 619802350 | 43600 | 43700 | 43750 | 43200 | 5780 |
| 592 | 20240219 | 090100 | 368466350 | 43800 | 43600 | 43900 | 43600 | 1963 |
| 593 | 20240219 | 090000 | 282480950 | 43650 | 43600 | 43850 | 43400 | 6401 |