32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 6644 |
| 3 | 20240219 | 185600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 4 | 20240219 | 185500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 5 | 20240219 | 185400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 6 | 20240219 | 185300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 7 | 20240219 | 185200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 8 | 20240219 | 185100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 9 | 20240219 | 185000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 10 | 20240219 | 184900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 11 | 20240219 | 184800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 12 | 20240219 | 184700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 13 | 20240219 | 184600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 14 | 20240219 | 184500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 15 | 20240219 | 184400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 16 | 20240219 | 184300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 17 | 20240219 | 184200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 18 | 20240219 | 184100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 19 | 20240219 | 184000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 20 | 20240219 | 183900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 21 | 20240219 | 183800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 22 | 20240219 | 183700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 23 | 20240219 | 183600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 24 | 20240219 | 183500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 25 | 20240219 | 183400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 26 | 20240219 | 183300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 27 | 20240219 | 183200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 28 | 20240219 | 183100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 29 | 20240219 | 183000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 30 | 20240219 | 182900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 31 | 20240219 | 182800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 32 | 20240219 | 182700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 6644 |
| 33 | 20240219 | 182600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 34 | 20240219 | 182500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 35 | 20240219 | 182400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 36 | 20240219 | 182300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 37 | 20240219 | 182200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 38 | 20240219 | 182100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 39 | 20240219 | 182000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 40 | 20240219 | 181900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 41 | 20240219 | 181800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 42 | 20240219 | 181700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 43 | 20240219 | 181600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 44 | 20240219 | 181500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 45 | 20240219 | 181400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 46 | 20240219 | 181300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 47 | 20240219 | 181200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 48 | 20240219 | 181100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 49 | 20240219 | 181000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 50 | 20240219 | 180900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 51 | 20240219 | 180800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 52 | 20240219 | 180700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 53 | 20240219 | 180600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 54 | 20240219 | 180500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 55 | 20240219 | 180400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 56 | 20240219 | 180300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 57 | 20240219 | 180200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 58 | 20240219 | 180100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 59 | 20240219 | 180000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 60 | 20240219 | 175900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 61 | 20240219 | 175800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 62 | 20240219 | 175700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 6644 |
| 63 | 20240219 | 175600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 64 | 20240219 | 175500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 65 | 20240219 | 175400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 66 | 20240219 | 175300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 67 | 20240219 | 175200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 68 | 20240219 | 175100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 69 | 20240219 | 175000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 70 | 20240219 | 174900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 71 | 20240219 | 174800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 72 | 20240219 | 174700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 73 | 20240219 | 174600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 74 | 20240219 | 174500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 75 | 20240219 | 174400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 76 | 20240219 | 174300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 77 | 20240219 | 174200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 78 | 20240219 | 174100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 79 | 20240219 | 174000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 80 | 20240219 | 173900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 81 | 20240219 | 173800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 82 | 20240219 | 173700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 83 | 20240219 | 173600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 84 | 20240219 | 173500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 85 | 20240219 | 173400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 86 | 20240219 | 173300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 87 | 20240219 | 173200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 88 | 20240219 | 173100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 89 | 20240219 | 173000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 90 | 20240219 | 172900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 91 | 20240219 | 172800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 92 | 20240219 | 172700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 6644 |
| 93 | 20240219 | 172600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 94 | 20240219 | 172500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 95 | 20240219 | 172400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 96 | 20240219 | 172300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 97 | 20240219 | 172200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 98 | 20240219 | 172100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 99 | 20240219 | 172000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 100 | 20240219 | 171900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 101 | 20240219 | 171800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 102 | 20240219 | 171700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 103 | 20240219 | 171600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 104 | 20240219 | 171500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 105 | 20240219 | 171400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 106 | 20240219 | 171300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 107 | 20240219 | 171200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 108 | 20240219 | 171100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 109 | 20240219 | 171000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 110 | 20240219 | 170900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 111 | 20240219 | 170800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 112 | 20240219 | 170700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 113 | 20240219 | 170600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 114 | 20240219 | 170500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 115 | 20240219 | 170400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 116 | 20240219 | 170300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 117 | 20240219 | 170200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 118 | 20240219 | 170100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 119 | 20240219 | 170000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 120 | 20240219 | 165900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 121 | 20240219 | 165800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 122 | 20240219 | 165700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 6644 |
| 123 | 20240219 | 165600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 124 | 20240219 | 165500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 125 | 20240219 | 165400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 126 | 20240219 | 165300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 127 | 20240219 | 165200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 128 | 20240219 | 165100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 129 | 20240219 | 165000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 130 | 20240219 | 164900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 131 | 20240219 | 164800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 132 | 20240219 | 164700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 133 | 20240219 | 164600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 134 | 20240219 | 164500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 135 | 20240219 | 164400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 136 | 20240219 | 164300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 137 | 20240219 | 164200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 138 | 20240219 | 164100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 139 | 20240219 | 164000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 140 | 20240219 | 163900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 141 | 20240219 | 163800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 142 | 20240219 | 163700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 143 | 20240219 | 163600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 144 | 20240219 | 163500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 145 | 20240219 | 163400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 146 | 20240219 | 163300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 147 | 20240219 | 163200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 148 | 20240219 | 163100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 149 | 20240219 | 163000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 150 | 20240219 | 162900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 151 | 20240219 | 162800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 152 | 20240219 | 162700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 6644 |
| 153 | 20240219 | 162600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 154 | 20240219 | 162500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 155 | 20240219 | 162400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 156 | 20240219 | 162300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 157 | 20240219 | 162200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 158 | 20240219 | 162100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 159 | 20240219 | 162000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 160 | 20240219 | 161900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 161 | 20240219 | 161800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 162 | 20240219 | 161700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 163 | 20240219 | 161600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 164 | 20240219 | 161500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 165 | 20240219 | 161400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 166 | 20240219 | 161300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 167 | 20240219 | 161200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 168 | 20240219 | 161100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 169 | 20240219 | 161000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 170 | 20240219 | 160900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 171 | 20240219 | 160800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 172 | 20240219 | 160700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 173 | 20240219 | 160600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 174 | 20240219 | 160500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 175 | 20240219 | 160400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 176 | 20240219 | 160300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 177 | 20240219 | 160200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 178 | 20240219 | 160100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 179 | 20240219 | 160000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 180 | 20240219 | 155900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 181 | 20240219 | 155800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 182 | 20240219 | 155700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 6644 |
| 183 | 20240219 | 155600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 184 | 20240219 | 155500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 185 | 20240219 | 155400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 186 | 20240219 | 155300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 187 | 20240219 | 155200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 188 | 20240219 | 155100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 189 | 20240219 | 155000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 190 | 20240219 | 154900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 191 | 20240219 | 154800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 192 | 20240219 | 154700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 193 | 20240219 | 154600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 194 | 20240219 | 154500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 195 | 20240219 | 154400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 196 | 20240219 | 154300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 197 | 20240219 | 154200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 198 | 20240219 | 154100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 199 | 20240219 | 154000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 200 | 20240219 | 153900 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 201 | 20240219 | 153800 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 202 | 20240219 | 153700 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 203 | 20240219 | 153600 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 204 | 20240219 | 153500 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 205 | 20240219 | 153400 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 206 | 20240219 | 153300 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 207 | 20240219 | 153200 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 208 | 20240219 | 153100 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 0 |
| 209 | 20240219 | 153000 | 19138484350 | 50800 | 50800 | 50800 | 50800 | 6644 |
| 210 | 20240219 | 152900 | 18800969150 | 50600 | 50600 | 50600 | 50600 | 0 |
| 211 | 20240219 | 152800 | 18800969150 | 50600 | 50600 | 50600 | 50600 | 0 |
| 212 | 20240219 | 152700 | 18800969150 | 50600 | 50600 | 50600 | 50600 | 0 |
| 213 | 20240219 | 152600 | 18800969150 | 50600 | 50600 | 50600 | 50600 | 0 |
| 214 | 20240219 | 152500 | 18800969150 | 50600 | 50600 | 50600 | 50600 | 0 |
| 215 | 20240219 | 152400 | 18800969150 | 50600 | 50600 | 50600 | 50600 | 0 |
| 216 | 20240219 | 152300 | 18800969150 | 50600 | 50600 | 50600 | 50600 | 0 |
| 217 | 20240219 | 152200 | 18800969150 | 50600 | 50600 | 50600 | 50600 | 0 |
| 218 | 20240219 | 152100 | 18800969150 | 50600 | 50600 | 50600 | 50600 | 0 |
| 219 | 20240219 | 152000 | 18800969150 | 50600 | 50600 | 50600 | 50600 | 0 |
| 220 | 20240219 | 151900 | 18800969150 | 50600 | 50700 | 50900 | 50600 | 2261 |
| 221 | 20240219 | 151800 | 18686079950 | 50800 | 50600 | 50800 | 50600 | 1868 |
| 222 | 20240219 | 151700 | 18591322150 | 50600 | 50600 | 50600 | 50500 | 446 |
| 223 | 20240219 | 151600 | 18568760850 | 50700 | 50700 | 50800 | 50700 | 390 |
| 224 | 20240219 | 151500 | 18548987650 | 50700 | 50800 | 50800 | 50700 | 50 |
| 225 | 20240219 | 151400 | 18546450050 | 50900 | 50700 | 50900 | 50700 | 251 |
| 226 | 20240219 | 151300 | 18533696450 | 50700 | 50800 | 50900 | 50700 | 900 |
| 227 | 20240219 | 151200 | 18487987550 | 50800 | 50900 | 51000 | 50800 | 283 |
| 228 | 20240219 | 151100 | 18473583350 | 50900 | 50900 | 50900 | 50900 | 212 |
| 229 | 20240219 | 151000 | 18462792550 | 51000 | 50900 | 51000 | 50900 | 344 |
| 230 | 20240219 | 150900 | 18445249450 | 50900 | 50900 | 51100 | 50900 | 455 |
| 231 | 20240219 | 150800 | 18422029250 | 51000 | 51000 | 51100 | 51000 | 544 |
| 232 | 20240219 | 150700 | 18394285050 | 51100 | 51100 | 51200 | 51000 | 229 |
| 233 | 20240219 | 150600 | 18382582050 | 51100 | 51100 | 51200 | 51100 | 1196 |
| 234 | 20240219 | 150500 | 18321413150 | 51200 | 50900 | 51200 | 50900 | 5186 |
| 235 | 20240219 | 150400 | 18056681550 | 50900 | 50900 | 51000 | 50800 | 1738 |
| 236 | 20240219 | 150300 | 17968235550 | 50900 | 50700 | 50900 | 50700 | 727 |
| 237 | 20240219 | 150200 | 17931288450 | 50800 | 50800 | 50800 | 50700 | 287 |
| 238 | 20240219 | 150100 | 17916722950 | 50800 | 50800 | 50900 | 50800 | 785 |
| 239 | 20240219 | 150000 | 17876838150 | 50800 | 50700 | 50900 | 50700 | 512 |
| 240 | 20240219 | 145900 | 17850821250 | 50800 | 50800 | 50900 | 50800 | 419 |
| 241 | 20240219 | 145800 | 17829529550 | 50900 | 50800 | 51000 | 50800 | 1431 |
| 242 | 20240219 | 145700 | 17756727850 | 50900 | 50700 | 50900 | 50700 | 292 |
| 243 | 20240219 | 145600 | 17741902250 | 50900 | 50600 | 50900 | 50600 | 1381 |
| 244 | 20240219 | 145500 | 17671852750 | 50600 | 50800 | 50800 | 50600 | 230 |
| 245 | 20240219 | 145400 | 17660204850 | 50700 | 50800 | 50800 | 50700 | 545 |
| 246 | 20240219 | 145300 | 17632559850 | 50700 | 50800 | 50900 | 50700 | 128 |
| 247 | 20240219 | 145200 | 17626056750 | 50800 | 50700 | 50900 | 50700 | 149 |
| 248 | 20240219 | 145100 | 17618482750 | 51000 | 50900 | 51000 | 50700 | 687 |
| 249 | 20240219 | 145000 | 17583535550 | 51000 | 51000 | 51100 | 50900 | 844 |
| 250 | 20240219 | 144900 | 17540472850 | 51000 | 50900 | 51100 | 50900 | 724 |
| 251 | 20240219 | 144800 | 17503549050 | 50900 | 50900 | 51000 | 50900 | 153 |
| 252 | 20240219 | 144700 | 17495755150 | 51000 | 51000 | 51000 | 50700 | 220 |
| 253 | 20240219 | 144600 | 17484539750 | 51000 | 50800 | 51100 | 50800 | 2270 |
| 254 | 20240219 | 144500 | 17368870350 | 50800 | 50600 | 50800 | 50600 | 1477 |
| 255 | 20240219 | 144400 | 17294012350 | 50700 | 50500 | 50700 | 50500 | 152 |
| 256 | 20240219 | 144300 | 17286317150 | 50500 | 50600 | 50700 | 50500 | 177 |
| 257 | 20240219 | 144200 | 17277362950 | 50600 | 50600 | 50700 | 50600 | 714 |
| 258 | 20240219 | 144100 | 17241227450 | 50600 | 50800 | 50800 | 50600 | 103 |
| 259 | 20240219 | 144000 | 17236003750 | 50800 | 50700 | 50800 | 50700 | 77 |
| 260 | 20240219 | 143900 | 17232098450 | 50600 | 50700 | 50800 | 50600 | 585 |
| 261 | 20240219 | 143800 | 17202425650 | 50800 | 50700 | 50800 | 50600 | 49 |
| 262 | 20240219 | 143700 | 17199939850 | 50600 | 50800 | 50900 | 50600 | 319 |
| 263 | 20240219 | 143600 | 17183746050 | 50900 | 50700 | 51000 | 50600 | 3775 |
| 264 | 20240219 | 143500 | 16992277650 | 50700 | 50400 | 50700 | 50300 | 3341 |
| 265 | 20240219 | 143400 | 16823400650 | 50400 | 50200 | 50400 | 50200 | 298 |
| 266 | 20240219 | 143300 | 16808429550 | 50300 | 50300 | 50400 | 50200 | 218 |
| 267 | 20240219 | 143200 | 16797465850 | 50300 | 50300 | 50400 | 50300 | 181 |
| 268 | 20240219 | 143100 | 16788357050 | 50300 | 50300 | 50400 | 50300 | 149 |
| 269 | 20240219 | 143000 | 16780860250 | 50300 | 50300 | 50400 | 50300 | 103 |
| 270 | 20240219 | 142900 | 16775677150 | 50400 | 50300 | 50400 | 50300 | 193 |
| 271 | 20240219 | 142800 | 16765959450 | 50300 | 50300 | 50400 | 50200 | 201 |
| 272 | 20240219 | 142700 | 16755859950 | 50300 | 50300 | 50400 | 50200 | 358 |
| 273 | 20240219 | 142600 | 16737854950 | 50300 | 50200 | 50300 | 50200 | 407 |
| 274 | 20240219 | 142500 | 16717413850 | 50300 | 50300 | 50300 | 50200 | 216 |
| 275 | 20240219 | 142400 | 16706565350 | 50200 | 50400 | 50400 | 50200 | 169 |
| 276 | 20240219 | 142300 | 16698060950 | 50300 | 50300 | 50400 | 50200 | 347 |
| 277 | 20240219 | 142200 | 16680603150 | 50300 | 50400 | 50400 | 50300 | 69 |
| 278 | 20240219 | 142100 | 16677129550 | 50400 | 50300 | 50400 | 50300 | 193 |
| 279 | 20240219 | 142000 | 16667413750 | 50300 | 50400 | 50400 | 50300 | 239 |
| 280 | 20240219 | 141900 | 16655385650 | 50300 | 50300 | 50400 | 50300 | 130 |
| 281 | 20240219 | 141800 | 16648842050 | 50400 | 50300 | 50400 | 50300 | 151 |
| 282 | 20240219 | 141700 | 16641241550 | 50300 | 50300 | 50400 | 50200 | 1449 |
| 283 | 20240219 | 141600 | 16568410950 | 50300 | 50300 | 50400 | 50300 | 464 |
| 284 | 20240219 | 141500 | 16545063050 | 50300 | 50300 | 50400 | 50200 | 107 |
| 285 | 20240219 | 141400 | 16539679550 | 50300 | 50400 | 50500 | 50200 | 240 |
| 286 | 20240219 | 141300 | 16527601950 | 50300 | 50400 | 50400 | 50200 | 192 |
| 287 | 20240219 | 141200 | 16517949050 | 50300 | 50200 | 50400 | 50200 | 473 |
| 288 | 20240219 | 141100 | 16494156550 | 50300 | 50200 | 50400 | 50200 | 166 |
| 289 | 20240219 | 141000 | 16485814450 | 50400 | 50200 | 50400 | 50200 | 1279 |
| 290 | 20240219 | 140900 | 16421592550 | 50300 | 50300 | 50400 | 50200 | 95 |
| 291 | 20240219 | 140800 | 16416814250 | 50300 | 50300 | 50400 | 50300 | 138 |
| 292 | 20240219 | 140700 | 16409866650 | 50400 | 50300 | 50500 | 50300 | 270 |
| 293 | 20240219 | 140600 | 16396276550 | 50300 | 50300 | 50400 | 50300 | 111 |
| 294 | 20240219 | 140500 | 16390688850 | 50300 | 50300 | 50500 | 50200 | 2729 |
| 295 | 20240219 | 140400 | 16253578250 | 50200 | 50300 | 50300 | 50200 | 294 |
| 296 | 20240219 | 140300 | 16238811850 | 50300 | 50200 | 50300 | 50200 | 116 |
| 297 | 20240219 | 140200 | 16232983450 | 50400 | 50300 | 50400 | 50200 | 348 |
| 298 | 20240219 | 140100 | 16215489750 | 50300 | 50300 | 50400 | 50200 | 199 |
| 299 | 20240219 | 140000 | 16205484950 | 50400 | 50200 | 50400 | 50200 | 219 |
| 300 | 20240219 | 135900 | 16194473050 | 50300 | 50200 | 50300 | 50200 | 41 |
| 301 | 20240219 | 135800 | 16192411350 | 50200 | 50300 | 50400 | 50200 | 781 |
| 302 | 20240219 | 135700 | 16153176550 | 50300 | 50300 | 50500 | 50300 | 189 |
| 303 | 20240219 | 135600 | 16143657450 | 50400 | 50300 | 50400 | 50200 | 240 |
| 304 | 20240219 | 135500 | 16131600550 | 50200 | 50300 | 50300 | 50200 | 174 |
| 305 | 20240219 | 135400 | 16122863650 | 50300 | 50200 | 50400 | 50100 | 301 |
| 306 | 20240219 | 135300 | 16107751950 | 50400 | 50400 | 50500 | 50200 | 279 |
| 307 | 20240219 | 135200 | 16093714150 | 50400 | 50400 | 50500 | 50300 | 133 |
| 308 | 20240219 | 135100 | 16087008350 | 50500 | 50500 | 50600 | 50400 | 51 |
| 309 | 20240219 | 135000 | 16084432850 | 50500 | 50400 | 50500 | 50400 | 128 |
| 310 | 20240219 | 134900 | 16077977150 | 50500 | 50300 | 50500 | 50300 | 220 |
| 311 | 20240219 | 134800 | 16066888250 | 50400 | 50400 | 50500 | 50400 | 152 |
| 312 | 20240219 | 134700 | 16059226850 | 50400 | 50400 | 50500 | 50400 | 120 |
| 313 | 20240219 | 134600 | 16053177350 | 50400 | 50500 | 50500 | 50100 | 2359 |
| 314 | 20240219 | 134500 | 15934736250 | 50400 | 50500 | 50500 | 50400 | 81 |
| 315 | 20240219 | 134400 | 15930650750 | 50500 | 50500 | 50500 | 50400 | 199 |
| 316 | 20240219 | 134300 | 15920617050 | 50500 | 50500 | 50700 | 50400 | 262 |
| 317 | 20240219 | 134200 | 15907398550 | 50400 | 50600 | 50700 | 50400 | 330 |
| 318 | 20240219 | 134100 | 15890700550 | 50600 | 50600 | 50800 | 50600 | 173 |
| 319 | 20240219 | 134000 | 15881937950 | 50600 | 50700 | 50700 | 50600 | 123 |
| 320 | 20240219 | 133900 | 15875708850 | 50700 | 50500 | 50700 | 50500 | 364 |
| 321 | 20240219 | 133800 | 15857296250 | 50400 | 50500 | 50500 | 50400 | 218 |
| 322 | 20240219 | 133700 | 15846305650 | 50400 | 50500 | 50500 | 50400 | 329 |
| 323 | 20240219 | 133600 | 15829717950 | 50400 | 50600 | 50700 | 50400 | 677 |
| 324 | 20240219 | 133500 | 15795462550 | 50600 | 50500 | 50700 | 50500 | 592 |
| 325 | 20240219 | 133400 | 15765508950 | 50500 | 50500 | 50500 | 50500 | 200 |
| 326 | 20240219 | 133300 | 15755408950 | 50600 | 50700 | 50700 | 50600 | 216 |
| 327 | 20240219 | 133200 | 15744477850 | 50600 | 50800 | 50800 | 50600 | 118 |
| 328 | 20240219 | 133100 | 15738495550 | 50800 | 51000 | 51000 | 50800 | 592 |
| 329 | 20240219 | 133000 | 15708320550 | 51000 | 51000 | 51100 | 50900 | 543 |
| 330 | 20240219 | 132900 | 15680628550 | 51000 | 51100 | 51200 | 51000 | 258 |
| 331 | 20240219 | 132800 | 15667448250 | 51000 | 51200 | 51200 | 51000 | 850 |
| 332 | 20240219 | 132700 | 15624036650 | 51200 | 51100 | 51200 | 51000 | 525 |
| 333 | 20240219 | 132600 | 15597217550 | 51100 | 51200 | 51200 | 51100 | 257 |
| 334 | 20240219 | 132500 | 15584071350 | 51200 | 51100 | 51200 | 51100 | 831 |
| 335 | 20240219 | 132400 | 15541600350 | 51100 | 51100 | 51100 | 50900 | 253 |
| 336 | 20240219 | 132300 | 15528690050 | 51100 | 51000 | 51100 | 50900 | 373 |
| 337 | 20240219 | 132200 | 15509640150 | 51100 | 51000 | 51100 | 50900 | 1122 |
| 338 | 20240219 | 132100 | 15452379550 | 51100 | 51000 | 51100 | 50800 | 512 |
| 339 | 20240219 | 132000 | 15426292650 | 51000 | 51100 | 51100 | 51000 | 611 |
| 340 | 20240219 | 131900 | 15395102550 | 51100 | 51100 | 51100 | 51000 | 238 |
| 341 | 20240219 | 131800 | 15382943950 | 51100 | 51000 | 51100 | 51000 | 403 |
| 342 | 20240219 | 131700 | 15362364250 | 51000 | 50900 | 51100 | 50900 | 1206 |
| 343 | 20240219 | 131600 | 15300782150 | 51000 | 50800 | 51000 | 50700 | 895 |
| 344 | 20240219 | 131500 | 15255222850 | 50800 | 50900 | 50900 | 50700 | 426 |
| 345 | 20240219 | 131400 | 15233574750 | 50900 | 51000 | 51000 | 50800 | 928 |
| 346 | 20240219 | 131300 | 15186289750 | 51000 | 51000 | 51000 | 50900 | 342 |
| 347 | 20240219 | 131200 | 15168861350 | 51000 | 51000 | 51100 | 50900 | 404 |
| 348 | 20240219 | 131100 | 15148248450 | 51000 | 50900 | 51100 | 50900 | 689 |
| 349 | 20240219 | 131000 | 15113135250 | 50900 | 50900 | 50900 | 50800 | 280 |
| 350 | 20240219 | 130900 | 15098895850 | 50800 | 50700 | 50900 | 50700 | 462 |
| 351 | 20240219 | 130800 | 15075433150 | 50800 | 50700 | 50800 | 50700 | 235 |
| 352 | 20240219 | 130700 | 15063509750 | 50800 | 50800 | 50900 | 50600 | 230 |
| 353 | 20240219 | 130600 | 15051842850 | 50800 | 50700 | 50900 | 50600 | 1389 |
| 354 | 20240219 | 130500 | 14981295550 | 50700 | 50600 | 50700 | 50500 | 589 |
| 355 | 20240219 | 130400 | 14951515250 | 50600 | 50400 | 50600 | 50300 | 195 |
| 356 | 20240219 | 130300 | 14941671050 | 50300 | 50300 | 50400 | 50300 | 234 |
| 357 | 20240219 | 130200 | 14929887850 | 50300 | 50300 | 50400 | 50300 | 517 |
| 358 | 20240219 | 130100 | 14903882250 | 50200 | 50200 | 50300 | 50200 | 402 |
| 359 | 20240219 | 130000 | 14883681250 | 50300 | 50200 | 50300 | 50200 | 1070 |
| 360 | 20240219 | 125900 | 14829966250 | 50300 | 50200 | 50300 | 50200 | 1674 |
| 361 | 20240219 | 125800 | 14745930250 | 50300 | 50300 | 50400 | 50300 | 1043 |
| 362 | 20240219 | 125700 | 14693466850 | 50300 | 50400 | 50400 | 50300 | 510 |
| 363 | 20240219 | 125600 | 14667802650 | 50500 | 50500 | 50500 | 50400 | 16 |
| 364 | 20240219 | 125500 | 14666995350 | 50500 | 50400 | 50500 | 50300 | 212 |
| 365 | 20240219 | 125400 | 14656317150 | 50400 | 50400 | 50400 | 50400 | 72 |
| 366 | 20240219 | 125300 | 14652688350 | 50400 | 50500 | 50600 | 50300 | 765 |
| 367 | 20240219 | 125200 | 14614131950 | 50400 | 50500 | 50500 | 50400 | 123 |
| 368 | 20240219 | 125100 | 14607930750 | 50400 | 50300 | 50400 | 50300 | 262 |
| 369 | 20240219 | 125000 | 14594737250 | 50400 | 50300 | 50400 | 50300 | 327 |
| 370 | 20240219 | 124900 | 14578287650 | 50400 | 50400 | 50500 | 50300 | 359 |
| 371 | 20240219 | 124800 | 14560194050 | 50400 | 50400 | 50500 | 50400 | 108 |
| 372 | 20240219 | 124700 | 14554749850 | 50400 | 50500 | 50600 | 50400 | 433 |
| 373 | 20240219 | 124600 | 14532903850 | 50600 | 50500 | 50600 | 50400 | 242 |
| 374 | 20240219 | 124500 | 14520681950 | 50500 | 50400 | 50600 | 50400 | 705 |
| 375 | 20240219 | 124400 | 14485078950 | 50400 | 50300 | 50500 | 50300 | 147 |
| 376 | 20240219 | 124300 | 14477674850 | 50300 | 50400 | 50500 | 50300 | 885 |
| 377 | 20240219 | 124200 | 14433070250 | 50400 | 50400 | 50500 | 50400 | 88 |
| 378 | 20240219 | 124100 | 14428634850 | 50400 | 50500 | 50500 | 50400 | 555 |
| 379 | 20240219 | 124000 | 14400630950 | 50500 | 50500 | 50600 | 50500 | 378 |
| 380 | 20240219 | 123900 | 14381539250 | 50500 | 50600 | 50700 | 50500 | 436 |
| 381 | 20240219 | 123800 | 14359485050 | 50600 | 50600 | 50700 | 50600 | 948 |
| 382 | 20240219 | 123700 | 14311515750 | 50600 | 50700 | 50800 | 50600 | 620 |
| 383 | 20240219 | 123600 | 14280091850 | 50800 | 50800 | 50900 | 50800 | 5099 |
| 384 | 20240219 | 123500 | 14021061950 | 50900 | 50900 | 50900 | 50800 | 826 |
| 385 | 20240219 | 123400 | 13979050850 | 50900 | 50900 | 51000 | 50900 | 309 |
| 386 | 20240219 | 123300 | 13963321050 | 50900 | 50900 | 51000 | 50900 | 193 |
| 387 | 20240219 | 123200 | 13953497150 | 50900 | 51000 | 51000 | 50900 | 289 |
| 388 | 20240219 | 123100 | 13938785650 | 51000 | 50900 | 51000 | 50900 | 104 |
| 389 | 20240219 | 123000 | 13933490250 | 50900 | 50900 | 51000 | 50900 | 20 |
| 390 | 20240219 | 122900 | 13932472150 | 50900 | 51000 | 51000 | 50900 | 302 |
| 391 | 20240219 | 122800 | 13917077350 | 51000 | 50900 | 51100 | 50900 | 519 |
| 392 | 20240219 | 122700 | 13890643050 | 50900 | 51000 | 51000 | 50900 | 96 |
| 393 | 20240219 | 122600 | 13885751050 | 51000 | 51000 | 51100 | 50900 | 1090 |
| 394 | 20240219 | 122500 | 13830069750 | 51000 | 51000 | 51100 | 51000 | 414 |
| 395 | 20240219 | 122400 | 13808954450 | 51100 | 51000 | 51100 | 51000 | 423 |
| 396 | 20240219 | 122300 | 13787380450 | 51000 | 51000 | 51100 | 50900 | 1110 |
| 397 | 20240219 | 122200 | 13730775150 | 51100 | 51100 | 51300 | 51100 | 131 |
| 398 | 20240219 | 122100 | 13724078850 | 51000 | 51100 | 51300 | 51000 | 276 |
| 399 | 20240219 | 122000 | 13709958350 | 51000 | 51100 | 51100 | 51000 | 159 |
| 400 | 20240219 | 121900 | 13701847950 | 51100 | 51000 | 51100 | 51000 | 15 |
| 401 | 20240219 | 121800 | 13701081750 | 51000 | 50900 | 51000 | 50900 | 1460 |
| 402 | 20240219 | 121700 | 13626633850 | 50900 | 51000 | 51100 | 50900 | 405 |
| 403 | 20240219 | 121600 | 13606010250 | 51000 | 50900 | 51100 | 50900 | 534 |
| 404 | 20240219 | 121500 | 13578784250 | 50900 | 50900 | 51000 | 50900 | 135 |
| 405 | 20240219 | 121400 | 13571912150 | 50900 | 50900 | 51000 | 50900 | 178 |
| 406 | 20240219 | 121300 | 13562851450 | 50900 | 50900 | 51000 | 50800 | 1284 |
| 407 | 20240219 | 121200 | 13497523850 | 50900 | 50900 | 51100 | 50900 | 659 |
| 408 | 20240219 | 121100 | 13463935050 | 50900 | 51000 | 51000 | 50900 | 1142 |
| 409 | 20240219 | 121000 | 13405725750 | 51100 | 51100 | 51200 | 51100 | 190 |
| 410 | 20240219 | 120900 | 13396015450 | 51200 | 51100 | 51200 | 51100 | 184 |
| 411 | 20240219 | 120800 | 13386611750 | 51200 | 51100 | 51200 | 51100 | 70 |
| 412 | 20240219 | 120700 | 13383029450 | 51100 | 51300 | 51300 | 51100 | 215 |
| 413 | 20240219 | 120600 | 13372019350 | 51300 | 51300 | 51400 | 51200 | 198 |
| 414 | 20240219 | 120500 | 13361866150 | 51200 | 51200 | 51400 | 51200 | 310 |
| 415 | 20240219 | 120400 | 13345967450 | 51200 | 51200 | 51300 | 51200 | 52 |
| 416 | 20240219 | 120300 | 13343302650 | 51200 | 51300 | 51300 | 51200 | 5 |
| 417 | 20240219 | 120200 | 13343046450 | 51200 | 51400 | 51500 | 51200 | 574 |
| 418 | 20240219 | 120100 | 13313578950 | 51400 | 51300 | 51400 | 51300 | 100 |
| 419 | 20240219 | 120000 | 13308445650 | 51300 | 51500 | 51500 | 51300 | 199 |
| 420 | 20240219 | 115900 | 13298211950 | 51400 | 51500 | 51500 | 51400 | 259 |
| 421 | 20240219 | 115800 | 13284880050 | 51300 | 51400 | 51400 | 51300 | 385 |
| 422 | 20240219 | 115700 | 13265118650 | 51300 | 51400 | 51400 | 51300 | 201 |
| 423 | 20240219 | 115600 | 13254789050 | 51400 | 51400 | 51600 | 51400 | 380 |
| 424 | 20240219 | 115500 | 13235213350 | 51400 | 51500 | 51600 | 51400 | 190 |
| 425 | 20240219 | 115400 | 13225418550 | 51500 | 51600 | 51600 | 51400 | 686 |
| 426 | 20240219 | 115300 | 13190040650 | 51600 | 51400 | 51600 | 51400 | 357 |
| 427 | 20240219 | 115200 | 13171657750 | 51400 | 51500 | 51600 | 51400 | 300 |
| 428 | 20240219 | 115100 | 13156208950 | 51500 | 51600 | 51600 | 51500 | 440 |
| 429 | 20240219 | 115000 | 13133516850 | 51500 | 51600 | 51700 | 51500 | 993 |
| 430 | 20240219 | 114900 | 13082336050 | 51600 | 51600 | 51700 | 51600 | 488 |
| 431 | 20240219 | 114800 | 13057117650 | 51700 | 51500 | 51700 | 51500 | 1037 |
| 432 | 20240219 | 114700 | 13003581150 | 51400 | 51400 | 51500 | 51400 | 116 |
| 433 | 20240219 | 114600 | 12997608350 | 51500 | 51500 | 51600 | 51500 | 709 |
| 434 | 20240219 | 114500 | 12961053650 | 51600 | 51400 | 51600 | 51400 | 1230 |
| 435 | 20240219 | 114400 | 12897693550 | 51300 | 51500 | 51500 | 51300 | 394 |
| 436 | 20240219 | 114300 | 12877443150 | 51400 | 51400 | 51500 | 51400 | 775 |
| 437 | 20240219 | 114200 | 12837548950 | 51400 | 51300 | 51400 | 51300 | 394 |
| 438 | 20240219 | 114100 | 12817310850 | 51400 | 51500 | 51500 | 51300 | 1559 |
| 439 | 20240219 | 114000 | 12737086950 | 51300 | 51400 | 51500 | 51300 | 259 |
| 440 | 20240219 | 113900 | 12723761850 | 51400 | 51400 | 51500 | 51400 | 496 |
| 441 | 20240219 | 113800 | 12698254150 | 51400 | 51400 | 51500 | 51400 | 943 |
| 442 | 20240219 | 113700 | 12649770850 | 51400 | 51300 | 51400 | 51200 | 1396 |
| 443 | 20240219 | 113600 | 12578140750 | 51200 | 51300 | 51300 | 51200 | 343 |
| 444 | 20240219 | 113500 | 12560556250 | 51200 | 51100 | 51200 | 51000 | 2641 |
| 445 | 20240219 | 113400 | 12425453150 | 51200 | 51200 | 51200 | 51000 | 10402 |
| 446 | 20240219 | 113300 | 11894890050 | 51100 | 51000 | 51100 | 51000 | 1148 |
| 447 | 20240219 | 113200 | 11836286850 | 51000 | 51100 | 51100 | 51000 | 228 |
| 448 | 20240219 | 113100 | 11824641350 | 51100 | 51100 | 51200 | 51000 | 2006 |
| 449 | 20240219 | 113000 | 11722117650 | 51100 | 51200 | 51200 | 51100 | 360 |
| 450 | 20240219 | 112900 | 11703701550 | 51100 | 51100 | 51200 | 51100 | 346 |
| 451 | 20240219 | 112800 | 11685999550 | 51100 | 51200 | 51200 | 51100 | 2870 |
| 452 | 20240219 | 112700 | 11539322350 | 51100 | 51200 | 51200 | 51100 | 144 |
| 453 | 20240219 | 112600 | 11531951350 | 51100 | 51100 | 51200 | 51100 | 1112 |
| 454 | 20240219 | 112500 | 11475091550 | 51100 | 51200 | 51200 | 51100 | 921 |
| 455 | 20240219 | 112400 | 11427959150 | 51100 | 51300 | 51300 | 51100 | 634 |
| 456 | 20240219 | 112300 | 11395530250 | 51200 | 51200 | 51300 | 51100 | 394 |
| 457 | 20240219 | 112200 | 11375358450 | 51100 | 51200 | 51200 | 51100 | 251 |
| 458 | 20240219 | 112100 | 11362507650 | 51200 | 51200 | 51300 | 51100 | 712 |
| 459 | 20240219 | 112000 | 11326044450 | 51200 | 51300 | 51300 | 51200 | 680 |
| 460 | 20240219 | 111900 | 11291218550 | 51300 | 51400 | 51400 | 51200 | 321 |
| 461 | 20240219 | 111800 | 11274740250 | 51300 | 51500 | 51600 | 51300 | 375 |
| 462 | 20240219 | 111700 | 11255451850 | 51400 | 51500 | 51600 | 51400 | 159 |
| 463 | 20240219 | 111600 | 11247256550 | 51500 | 51300 | 51500 | 51300 | 1662 |
| 464 | 20240219 | 111500 | 11161714950 | 51300 | 51400 | 51500 | 51300 | 307 |
| 465 | 20240219 | 111400 | 11145938450 | 51300 | 51400 | 51500 | 51300 | 296 |
| 466 | 20240219 | 111300 | 11130733250 | 51400 | 51500 | 51500 | 51300 | 417 |
| 467 | 20240219 | 111200 | 11109276650 | 51400 | 51400 | 51500 | 51400 | 347 |
| 468 | 20240219 | 111100 | 11091426950 | 51400 | 51400 | 51500 | 51400 | 386 |
| 469 | 20240219 | 111000 | 11071582750 | 51300 | 51500 | 51500 | 51300 | 777 |
| 470 | 20240219 | 110900 | 11031654250 | 51400 | 51400 | 51500 | 51300 | 1037 |
| 471 | 20240219 | 110800 | 10978361150 | 51300 | 51200 | 51400 | 51200 | 186 |
| 472 | 20240219 | 110700 | 10968818550 | 51200 | 51300 | 51400 | 51200 | 195 |
| 473 | 20240219 | 110600 | 10958814650 | 51400 | 51300 | 51400 | 51100 | 261 |
| 474 | 20240219 | 110500 | 10945420050 | 51200 | 51200 | 51300 | 51100 | 1670 |
| 475 | 20240219 | 110400 | 10859944350 | 51200 | 51500 | 51500 | 51200 | 5952 |
| 476 | 20240219 | 110300 | 10554621350 | 51500 | 51600 | 51700 | 51500 | 1570 |
| 477 | 20240219 | 110200 | 10473628050 | 51600 | 51600 | 51700 | 51600 | 843 |
| 478 | 20240219 | 110100 | 10430117150 | 51700 | 51400 | 51700 | 51400 | 1829 |
| 479 | 20240219 | 110000 | 10335736250 | 51500 | 51500 | 51500 | 51400 | 2435 |
| 480 | 20240219 | 105900 | 10210382650 | 51400 | 51500 | 51500 | 51400 | 873 |
| 481 | 20240219 | 105800 | 10165477650 | 51500 | 51600 | 51600 | 51400 | 1897 |
| 482 | 20240219 | 105700 | 10067705850 | 51500 | 51600 | 51700 | 51500 | 2515 |
| 483 | 20240219 | 105600 | 9938019350 | 51600 | 51500 | 51600 | 51500 | 2244 |
| 484 | 20240219 | 105500 | 9822284950 | 51400 | 51500 | 51500 | 51400 | 2263 |
| 485 | 20240219 | 105400 | 9705802350 | 51500 | 51400 | 51500 | 51300 | 1021 |
| 486 | 20240219 | 105300 | 9653284650 | 51400 | 51300 | 51400 | 51300 | 2676 |
| 487 | 20240219 | 105200 | 9515832050 | 51200 | 51300 | 51400 | 51200 | 1666 |
| 488 | 20240219 | 105100 | 9430332650 | 51300 | 51300 | 51400 | 51200 | 3942 |
| 489 | 20240219 | 105000 | 9228107450 | 51200 | 51000 | 51300 | 50900 | 11823 |
| 490 | 20240219 | 104900 | 8624075050 | 50900 | 51000 | 51000 | 50900 | 356 |
| 491 | 20240219 | 104800 | 8605937050 | 50900 | 50900 | 51000 | 50700 | 727 |
| 492 | 20240219 | 104700 | 8568948950 | 50900 | 50800 | 50900 | 50700 | 208 |
| 493 | 20240219 | 104600 | 8558380550 | 50800 | 50700 | 50900 | 50700 | 421 |
| 494 | 20240219 | 104500 | 8536998650 | 50700 | 50700 | 50800 | 50700 | 298 |
| 495 | 20240219 | 104400 | 8521862750 | 50700 | 50700 | 50800 | 50700 | 736 |
| 496 | 20240219 | 104300 | 8484545550 | 50700 | 50800 | 50800 | 50600 | 629 |
| 497 | 20240219 | 104200 | 8452672050 | 50800 | 50700 | 51000 | 50700 | 1659 |
| 498 | 20240219 | 104100 | 8368267450 | 50700 | 50700 | 50900 | 50600 | 3394 |
| 499 | 20240219 | 104000 | 8196100650 | 50700 | 50700 | 50800 | 50600 | 409 |
| 500 | 20240219 | 103900 | 8175354550 | 50700 | 50700 | 50700 | 50600 | 389 |
| 501 | 20240219 | 103800 | 8155635350 | 50600 | 50700 | 50700 | 50600 | 783 |
| 502 | 20240219 | 103700 | 8115939150 | 50700 | 50500 | 50800 | 50400 | 317 |
| 503 | 20240219 | 103600 | 8099881050 | 50500 | 50700 | 50900 | 50500 | 9350 |
| 504 | 20240219 | 103500 | 7625122150 | 50700 | 50200 | 50700 | 50100 | 3909 |
| 505 | 20240219 | 103400 | 7427681050 | 50200 | 50100 | 50300 | 50100 | 557 |
| 506 | 20240219 | 103300 | 7399756650 | 50100 | 50200 | 50200 | 50100 | 201 |
| 507 | 20240219 | 103200 | 7389667450 | 50200 | 50200 | 50300 | 50100 | 2701 |
| 508 | 20240219 | 103100 | 7254001850 | 50300 | 50400 | 50400 | 50200 | 109 |
| 509 | 20240219 | 103000 | 7248515250 | 50400 | 50300 | 50500 | 50200 | 413 |
| 510 | 20240219 | 102900 | 7227695850 | 50300 | 50300 | 50600 | 50300 | 1599 |
| 511 | 20240219 | 102800 | 7147043150 | 50300 | 50500 | 50500 | 50300 | 87 |
| 512 | 20240219 | 102700 | 7142655950 | 50500 | 50400 | 50500 | 50300 | 216 |
| 513 | 20240219 | 102600 | 7131754750 | 50400 | 50300 | 50400 | 50300 | 166 |
| 514 | 20240219 | 102500 | 7123401750 | 50300 | 50100 | 50500 | 50100 | 1562 |
| 515 | 20240219 | 102400 | 7044676350 | 50000 | 50000 | 50000 | 49950 | 3306 |
| 516 | 20240219 | 102300 | 6879396050 | 50000 | 50000 | 50100 | 49950 | 698 |
| 517 | 20240219 | 102200 | 6844485650 | 50000 | 50000 | 50000 | 50000 | 499 |
| 518 | 20240219 | 102100 | 6819535650 | 50100 | 50100 | 50200 | 50000 | 311 |
| 519 | 20240219 | 102000 | 6803959750 | 50000 | 50000 | 50100 | 50000 | 442 |
| 520 | 20240219 | 101900 | 6781858150 | 50000 | 50000 | 50100 | 50000 | 383 |
| 521 | 20240219 | 101800 | 6762706450 | 50000 | 50200 | 50300 | 50000 | 777 |
| 522 | 20240219 | 101700 | 6723777950 | 50200 | 50100 | 50300 | 50100 | 1119 |
| 523 | 20240219 | 101600 | 6667597750 | 50100 | 50100 | 50200 | 50100 | 224 |
| 524 | 20240219 | 101500 | 6656373650 | 50100 | 50200 | 50200 | 50100 | 393 |
| 525 | 20240219 | 101400 | 6636645250 | 50200 | 50100 | 50300 | 50100 | 46 |
| 526 | 20240219 | 101300 | 6634338450 | 50100 | 49950 | 50400 | 49900 | 661 |
| 527 | 20240219 | 101200 | 6601239450 | 49900 | 50100 | 50100 | 49850 | 2822 |
| 528 | 20240219 | 101100 | 6460224900 | 50000 | 50000 | 50100 | 50000 | 588 |
| 529 | 20240219 | 101000 | 6430768200 | 50000 | 50100 | 50100 | 50000 | 908 |
| 530 | 20240219 | 100900 | 6385334800 | 50100 | 50100 | 50300 | 50000 | 314 |
| 531 | 20240219 | 100800 | 6369585100 | 50200 | 50000 | 50200 | 50000 | 405 |
| 532 | 20240219 | 100700 | 6349311400 | 50100 | 50400 | 50400 | 50000 | 2206 |
| 533 | 20240219 | 100600 | 6238581300 | 50300 | 50400 | 50500 | 50300 | 889 |
| 534 | 20240219 | 100500 | 6193811300 | 50400 | 50200 | 50500 | 50200 | 1400 |
| 535 | 20240219 | 100400 | 6123239500 | 50200 | 50200 | 50300 | 50200 | 158 |
| 536 | 20240219 | 100300 | 6115306200 | 50200 | 50200 | 50300 | 50100 | 583 |
| 537 | 20240219 | 100200 | 6086067500 | 50200 | 50100 | 50200 | 50100 | 155 |
| 538 | 20240219 | 100100 | 6078287200 | 50100 | 50200 | 50400 | 50100 | 1631 |
| 539 | 20240219 | 100000 | 5996510700 | 50200 | 50200 | 50300 | 50100 | 353 |
| 540 | 20240219 | 095900 | 5978791500 | 50300 | 50200 | 50300 | 50100 | 179 |
| 541 | 20240219 | 095800 | 5969814000 | 50200 | 50400 | 50400 | 50200 | 788 |
| 542 | 20240219 | 095700 | 5930147700 | 50500 | 50600 | 50700 | 50500 | 715 |
| 543 | 20240219 | 095600 | 5894015400 | 50500 | 50600 | 50700 | 50500 | 547 |
| 544 | 20240219 | 095500 | 5866320300 | 50600 | 50600 | 50600 | 50500 | 209 |
| 545 | 20240219 | 095400 | 5855746100 | 50600 | 50600 | 50700 | 50600 | 433 |
| 546 | 20240219 | 095300 | 5833833700 | 50700 | 50600 | 50700 | 50500 | 874 |
| 547 | 20240219 | 095200 | 5789549500 | 50600 | 50300 | 50600 | 50300 | 3984 |
| 548 | 20240219 | 095100 | 5588245100 | 50400 | 50200 | 50400 | 50200 | 376 |
| 549 | 20240219 | 095000 | 5569303600 | 50300 | 50200 | 50300 | 50200 | 51 |
| 550 | 20240219 | 094900 | 5566739100 | 50200 | 50100 | 50300 | 50100 | 436 |
| 551 | 20240219 | 094800 | 5544856400 | 50000 | 50300 | 50300 | 50000 | 3549 |
| 552 | 20240219 | 094700 | 5366913200 | 50300 | 50300 | 50400 | 50300 | 272 |
| 553 | 20240219 | 094600 | 5353231400 | 50400 | 50400 | 50400 | 50300 | 440 |
| 554 | 20240219 | 094500 | 5331075200 | 50300 | 50600 | 50700 | 50300 | 2889 |
| 555 | 20240219 | 094400 | 5184903300 | 50600 | 50800 | 50800 | 50600 | 2789 |
| 556 | 20240219 | 094300 | 5043385300 | 50700 | 50700 | 50800 | 50600 | 3191 |
| 557 | 20240219 | 094200 | 4881548500 | 50700 | 50700 | 50900 | 50600 | 2875 |
| 558 | 20240219 | 094100 | 4735505700 | 50800 | 50500 | 50800 | 50400 | 5546 |
| 559 | 20240219 | 094000 | 4454851000 | 50500 | 50400 | 50500 | 50400 | 1801 |
| 560 | 20240219 | 093900 | 4363987400 | 50400 | 50100 | 50500 | 49950 | 6547 |
| 561 | 20240219 | 093800 | 4035061100 | 50100 | 50100 | 50100 | 49950 | 392 |
| 562 | 20240219 | 093700 | 4015441750 | 50100 | 50000 | 50100 | 49900 | 1182 |
| 563 | 20240219 | 093600 | 3956343900 | 50000 | 50000 | 50100 | 49950 | 1190 |
| 564 | 20240219 | 093500 | 3896842600 | 49950 | 49950 | 49950 | 49800 | 3696 |
| 565 | 20240219 | 093400 | 3712321000 | 49950 | 49750 | 49950 | 49750 | 2314 |
| 566 | 20240219 | 093300 | 3596911850 | 49750 | 49650 | 49850 | 49600 | 1914 |
| 567 | 20240219 | 093200 | 3501629800 | 49650 | 49550 | 49700 | 49550 | 1157 |
| 568 | 20240219 | 093100 | 3444212800 | 49550 | 49350 | 49650 | 49350 | 1494 |
| 569 | 20240219 | 093000 | 3370222250 | 49350 | 49050 | 49350 | 49000 | 1221 |
| 570 | 20240219 | 092900 | 3310150500 | 49100 | 49000 | 49150 | 49000 | 1144 |
| 571 | 20240219 | 092800 | 3254013350 | 49000 | 49050 | 49100 | 48950 | 1224 |
| 572 | 20240219 | 092700 | 3194031400 | 49000 | 49050 | 49150 | 48950 | 3498 |
| 573 | 20240219 | 092600 | 3022588050 | 49000 | 49000 | 49050 | 49000 | 1646 |
| 574 | 20240219 | 092500 | 2941914750 | 49100 | 49250 | 49250 | 49000 | 3966 |
| 575 | 20240219 | 092400 | 2747208700 | 49250 | 49400 | 49400 | 49200 | 956 |
| 576 | 20240219 | 092300 | 2700064200 | 49400 | 49150 | 49400 | 49100 | 2920 |
| 577 | 20240219 | 092200 | 2556318350 | 49150 | 49200 | 49200 | 49050 | 799 |
| 578 | 20240219 | 092100 | 2517078100 | 49200 | 49250 | 49250 | 49050 | 1073 |
| 579 | 20240219 | 092000 | 2464375650 | 49250 | 49350 | 49350 | 49000 | 13183 |
| 580 | 20240219 | 091900 | 1816975550 | 49350 | 49300 | 49400 | 49250 | 566 |
| 581 | 20240219 | 091800 | 1789048000 | 49300 | 49400 | 49400 | 49300 | 1072 |
| 582 | 20240219 | 091700 | 1736146000 | 49400 | 49400 | 49400 | 49150 | 1024 |
| 583 | 20240219 | 091600 | 1685702200 | 49600 | 49500 | 49600 | 49200 | 4523 |
| 584 | 20240219 | 091500 | 1462657950 | 49500 | 49600 | 49700 | 49450 | 2451 |
| 585 | 20240219 | 091400 | 1341264250 | 49600 | 49550 | 49650 | 49550 | 138 |
| 586 | 20240219 | 091300 | 1334419800 | 49550 | 49600 | 49650 | 49550 | 146 |
| 587 | 20240219 | 091200 | 1327178350 | 49550 | 49700 | 49700 | 49500 | 293 |
| 588 | 20240219 | 091100 | 1312667850 | 49650 | 49500 | 49650 | 49500 | 533 |
| 589 | 20240219 | 091000 | 1286262500 | 49500 | 49600 | 49850 | 49300 | 3260 |
| 590 | 20240219 | 090900 | 1125127900 | 49600 | 49700 | 49850 | 49450 | 1431 |
| 591 | 20240219 | 090800 | 1054122650 | 49800 | 49800 | 49900 | 49700 | 811 |
| 592 | 20240219 | 090700 | 1013734150 | 49800 | 49500 | 50100 | 49450 | 2407 |
| 593 | 20240219 | 090600 | 894310350 | 49500 | 49450 | 49500 | 49450 | 647 |
| 594 | 20240219 | 090500 | 862294450 | 49450 | 49300 | 49500 | 49250 | 927 |
| 595 | 20240219 | 090400 | 816592000 | 49500 | 49150 | 49500 | 49150 | 1087 |
| 596 | 20240219 | 090300 | 763074000 | 49350 | 49350 | 49400 | 49150 | 2120 |
| 597 | 20240219 | 090200 | 658721200 | 49350 | 49700 | 49700 | 49350 | 579 |
| 598 | 20240219 | 090100 | 630045400 | 49900 | 49200 | 50200 | 49100 | 6034 |
| 599 | 20240219 | 090000 | 331220950 | 49150 | 49450 | 49450 | 49100 | 6343 |