31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 6538 |
| 3 | 20240219 | 183100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20240219 | 183000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20240219 | 182900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20240219 | 182800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20240219 | 182700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20240219 | 182600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20240219 | 182500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20240219 | 182400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20240219 | 182300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20240219 | 182200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20240219 | 182100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20240219 | 182000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20240219 | 181900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20240219 | 181800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20240219 | 181700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20240219 | 181600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20240219 | 181500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20240219 | 181400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20240219 | 181300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20240219 | 181200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20240219 | 181100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20240219 | 181000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20240219 | 180900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20240219 | 180800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20240219 | 180700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20240219 | 180600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20240219 | 180500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20240219 | 180400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20240219 | 180300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20240219 | 180200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 6538 |
| 33 | 20240219 | 180100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20240219 | 180000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20240219 | 175900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20240219 | 175800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20240219 | 175700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20240219 | 175600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20240219 | 175500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20240219 | 175400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20240219 | 175300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20240219 | 175200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20240219 | 175100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20240219 | 175000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20240219 | 174900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20240219 | 174800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20240219 | 174700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20240219 | 174600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20240219 | 174500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20240219 | 174400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20240219 | 174300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20240219 | 174200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20240219 | 174100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20240219 | 174000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20240219 | 173900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20240219 | 173800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20240219 | 173700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20240219 | 173600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20240219 | 173500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20240219 | 173400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20240219 | 173300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20240219 | 173200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 6538 |
| 63 | 20240219 | 173100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20240219 | 173000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20240219 | 172900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20240219 | 172800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20240219 | 172700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20240219 | 172600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20240219 | 172500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20240219 | 172400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20240219 | 172300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20240219 | 172200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20240219 | 172100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20240219 | 172000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20240219 | 171900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20240219 | 171800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20240219 | 171700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20240219 | 171600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20240219 | 171500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20240219 | 171400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20240219 | 171300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20240219 | 171200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20240219 | 171100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20240219 | 171000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20240219 | 170900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20240219 | 170800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20240219 | 170700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20240219 | 170600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20240219 | 170500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20240219 | 170400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20240219 | 170300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20240219 | 170200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 6538 |
| 93 | 20240219 | 170100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20240219 | 170000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20240219 | 165900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20240219 | 165800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20240219 | 165700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20240219 | 165600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20240219 | 165500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20240219 | 165400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20240219 | 165300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20240219 | 165200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20240219 | 165100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20240219 | 165000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20240219 | 164900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20240219 | 164800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20240219 | 164700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20240219 | 164600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20240219 | 164500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20240219 | 164400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20240219 | 164300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20240219 | 164200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20240219 | 164100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20240219 | 164000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20240219 | 163900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20240219 | 163800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20240219 | 163700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20240219 | 163600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20240219 | 163500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20240219 | 163400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20240219 | 163300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20240219 | 163200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 6538 |
| 123 | 20240219 | 163100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20240219 | 163000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20240219 | 162900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20240219 | 162800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20240219 | 162700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20240219 | 162600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20240219 | 162500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20240219 | 162400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20240219 | 162300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20240219 | 162200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20240219 | 162100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20240219 | 162000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20240219 | 161900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20240219 | 161800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20240219 | 161700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20240219 | 161600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20240219 | 161500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20240219 | 161400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20240219 | 161300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20240219 | 161200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20240219 | 161100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20240219 | 161000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20240219 | 160900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20240219 | 160800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20240219 | 160700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20240219 | 160600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20240219 | 160500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20240219 | 160400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20240219 | 160300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20240219 | 160200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 6538 |
| 153 | 20240219 | 160100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20240219 | 160000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20240219 | 155900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20240219 | 155800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20240219 | 155700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20240219 | 155600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20240219 | 155500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20240219 | 155400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20240219 | 155300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20240219 | 155200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20240219 | 155100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20240219 | 155000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20240219 | 154900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20240219 | 154800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20240219 | 154700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20240219 | 154600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20240219 | 154500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20240219 | 154400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20240219 | 154300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20240219 | 154200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20240219 | 154100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20240219 | 154000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20240219 | 153900 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20240219 | 153800 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20240219 | 153700 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20240219 | 153600 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20240219 | 153500 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20240219 | 153400 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20240219 | 153300 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20240219 | 153200 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 6538 |
| 183 | 20240219 | 153100 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 184 | 20240219 | 153000 | 10808888300 | 49400 | 49400 | 49400 | 49400 | 6538 |
| 185 | 20240219 | 152900 | 10485911100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20240219 | 152800 | 10485911100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20240219 | 152700 | 10485911100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20240219 | 152600 | 10485911100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20240219 | 152500 | 10485911100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20240219 | 152400 | 10485911100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20240219 | 152300 | 10485911100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20240219 | 152200 | 10485911100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20240219 | 152100 | 10485911100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20240219 | 152000 | 10485911100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20240219 | 151900 | 10485911100 | 49300 | 49200 | 49300 | 49150 | 1035 |
| 196 | 20240219 | 151800 | 10434945750 | 49150 | 49150 | 49200 | 49150 | 187 |
| 197 | 20240219 | 151700 | 10425750550 | 49150 | 49100 | 49150 | 49100 | 290 |
| 198 | 20240219 | 151600 | 10411507850 | 49150 | 49150 | 49150 | 49100 | 160 |
| 199 | 20240219 | 151500 | 10403645050 | 49150 | 49100 | 49200 | 49100 | 800 |
| 200 | 20240219 | 151400 | 10364318250 | 49150 | 49150 | 49150 | 49100 | 358 |
| 201 | 20240219 | 151300 | 10346733500 | 49150 | 49100 | 49150 | 49100 | 488 |
| 202 | 20240219 | 151200 | 10322769250 | 49100 | 49150 | 49150 | 49100 | 766 |
| 203 | 20240219 | 151100 | 10285120550 | 49150 | 49150 | 49150 | 49100 | 305 |
| 204 | 20240219 | 151000 | 10270134750 | 49150 | 49150 | 49200 | 49100 | 381 |
| 205 | 20240219 | 150900 | 10251414800 | 49150 | 49150 | 49150 | 49100 | 2141 |
| 206 | 20240219 | 150800 | 10146236050 | 49150 | 49150 | 49200 | 49150 | 347 |
| 207 | 20240219 | 150700 | 10129178450 | 49200 | 49200 | 49200 | 49100 | 76 |
| 208 | 20240219 | 150600 | 10125440700 | 49150 | 49150 | 49200 | 49150 | 1028 |
| 209 | 20240219 | 150500 | 10074914450 | 49100 | 49150 | 49200 | 49100 | 315 |
| 210 | 20240219 | 150400 | 10059442350 | 49150 | 49100 | 49150 | 49100 | 395 |
| 211 | 20240219 | 150300 | 10040045600 | 49100 | 49150 | 49150 | 49100 | 282 |
| 212 | 20240219 | 150200 | 10026188050 | 49100 | 49150 | 49200 | 49100 | 330 |
| 213 | 20240219 | 150100 | 10009969150 | 49150 | 49150 | 49150 | 49100 | 95 |
| 214 | 20240219 | 150000 | 10005300000 | 49150 | 49200 | 49200 | 49150 | 347 |
| 215 | 20240219 | 145900 | 9988244300 | 49150 | 49100 | 49150 | 49100 | 825 |
| 216 | 20240219 | 145800 | 9947733300 | 49150 | 49150 | 49150 | 49100 | 57 |
| 217 | 20240219 | 145700 | 9944932500 | 49150 | 49100 | 49150 | 49100 | 589 |
| 218 | 20240219 | 145600 | 9916006700 | 49150 | 49100 | 49150 | 49050 | 601 |
| 219 | 20240219 | 145500 | 9886495150 | 49100 | 49100 | 49150 | 49100 | 372 |
| 220 | 20240219 | 145400 | 9868229800 | 49100 | 49100 | 49150 | 49100 | 466 |
| 221 | 20240219 | 145300 | 9845346900 | 49100 | 49150 | 49150 | 49100 | 992 |
| 222 | 20240219 | 145200 | 9796631200 | 49150 | 49100 | 49150 | 49100 | 541 |
| 223 | 20240219 | 145100 | 9770052300 | 49100 | 49100 | 49150 | 49100 | 709 |
| 224 | 20240219 | 145000 | 9735234350 | 49100 | 49150 | 49150 | 49100 | 370 |
| 225 | 20240219 | 144900 | 9717061900 | 49100 | 49200 | 49200 | 49100 | 1031 |
| 226 | 20240219 | 144800 | 9666418750 | 49150 | 49200 | 49200 | 49150 | 10 |
| 227 | 20240219 | 144700 | 9665927150 | 49150 | 49150 | 49200 | 49150 | 572 |
| 228 | 20240219 | 144600 | 9637813200 | 49150 | 49150 | 49200 | 49150 | 216 |
| 229 | 20240219 | 144500 | 9627196650 | 49200 | 49200 | 49250 | 49150 | 458 |
| 230 | 20240219 | 144400 | 9604672450 | 49150 | 49200 | 49300 | 49150 | 322 |
| 231 | 20240219 | 144300 | 9588833650 | 49200 | 49250 | 49300 | 49150 | 583 |
| 232 | 20240219 | 144200 | 9560139050 | 49250 | 49200 | 49250 | 49150 | 609 |
| 233 | 20240219 | 144100 | 9530184000 | 49150 | 49250 | 49250 | 49150 | 754 |
| 234 | 20240219 | 144000 | 9493062400 | 49250 | 49250 | 49250 | 49200 | 239 |
| 235 | 20240219 | 143900 | 9481302800 | 49200 | 49250 | 49250 | 49200 | 469 |
| 236 | 20240219 | 143800 | 9458223900 | 49250 | 49200 | 49300 | 49200 | 103 |
| 237 | 20240219 | 143700 | 9453150050 | 49200 | 49300 | 49300 | 49150 | 677 |
| 238 | 20240219 | 143600 | 9419843550 | 49300 | 49200 | 49300 | 49200 | 2055 |
| 239 | 20240219 | 143500 | 9318734700 | 49200 | 49200 | 49200 | 49150 | 618 |
| 240 | 20240219 | 143400 | 9288359050 | 49150 | 49100 | 49150 | 49100 | 768 |
| 241 | 20240219 | 143300 | 9250622550 | 49150 | 49100 | 49150 | 49050 | 765 |
| 242 | 20240219 | 143200 | 9213093100 | 49100 | 49100 | 49100 | 49050 | 630 |
| 243 | 20240219 | 143100 | 9182177600 | 49100 | 49100 | 49100 | 49050 | 580 |
| 244 | 20240219 | 143000 | 9153725650 | 49100 | 49050 | 49150 | 49050 | 355 |
| 245 | 20240219 | 142900 | 9136305300 | 49100 | 49100 | 49150 | 49050 | 815 |
| 246 | 20240219 | 142800 | 9096289100 | 49150 | 49100 | 49150 | 49100 | 454 |
| 247 | 20240219 | 142700 | 9073996700 | 49150 | 49100 | 49150 | 49100 | 799 |
| 248 | 20240219 | 142600 | 9034759200 | 49100 | 49100 | 49150 | 49050 | 1218 |
| 249 | 20240219 | 142500 | 8974964100 | 49050 | 49050 | 49100 | 49050 | 783 |
| 250 | 20240219 | 142400 | 8936556800 | 49050 | 49050 | 49100 | 49050 | 482 |
| 251 | 20240219 | 142300 | 8912907500 | 49100 | 49050 | 49150 | 49050 | 724 |
| 252 | 20240219 | 142200 | 8877375500 | 49100 | 49100 | 49150 | 49050 | 738 |
| 253 | 20240219 | 142100 | 8841125700 | 49150 | 49050 | 49150 | 49050 | 830 |
| 254 | 20240219 | 142000 | 8800388250 | 49100 | 49100 | 49150 | 49050 | 703 |
| 255 | 20240219 | 141900 | 8765895200 | 49150 | 49100 | 49200 | 49100 | 730 |
| 256 | 20240219 | 141800 | 8730042350 | 49150 | 49100 | 49200 | 49100 | 280 |
| 257 | 20240219 | 141700 | 8716291500 | 49200 | 49100 | 49200 | 49050 | 1080 |
| 258 | 20240219 | 141600 | 8663261850 | 49100 | 49100 | 49150 | 49050 | 226 |
| 259 | 20240219 | 141500 | 8652170900 | 49050 | 49100 | 49200 | 49050 | 759 |
| 260 | 20240219 | 141400 | 8614893950 | 49100 | 49100 | 49200 | 49050 | 628 |
| 261 | 20240219 | 141300 | 8584083700 | 49100 | 49150 | 49200 | 49050 | 961 |
| 262 | 20240219 | 141200 | 8536907800 | 49150 | 49100 | 49150 | 49050 | 402 |
| 263 | 20240219 | 141100 | 8517183650 | 49050 | 49100 | 49150 | 49050 | 680 |
| 264 | 20240219 | 141000 | 8483813650 | 49150 | 49100 | 49200 | 49100 | 255 |
| 265 | 20240219 | 140900 | 8471283450 | 49100 | 49100 | 49100 | 49050 | 1239 |
| 266 | 20240219 | 140800 | 8410485400 | 49050 | 49050 | 49100 | 49000 | 2652 |
| 267 | 20240219 | 140700 | 8280431500 | 49050 | 49100 | 49150 | 49050 | 1146 |
| 268 | 20240219 | 140600 | 8224203700 | 49150 | 49150 | 49200 | 49100 | 675 |
| 269 | 20240219 | 140500 | 8191053750 | 49200 | 49150 | 49200 | 49100 | 3091 |
| 270 | 20240219 | 140400 | 8039220100 | 49200 | 49200 | 49200 | 49150 | 367 |
| 271 | 20240219 | 140300 | 8021180250 | 49150 | 49200 | 49200 | 49150 | 801 |
| 272 | 20240219 | 140200 | 7981808500 | 49150 | 49200 | 49200 | 49150 | 980 |
| 273 | 20240219 | 140100 | 7933637000 | 49150 | 49200 | 49300 | 49150 | 6646 |
| 274 | 20240219 | 140000 | 7606613600 | 49200 | 49250 | 49250 | 49200 | 361 |
| 275 | 20240219 | 135900 | 7588852000 | 49250 | 49250 | 49250 | 49200 | 658 |
| 276 | 20240219 | 135800 | 7556463150 | 49250 | 49250 | 49300 | 49200 | 673 |
| 277 | 20240219 | 135700 | 7523319850 | 49250 | 49250 | 49250 | 49200 | 1814 |
| 278 | 20240219 | 135600 | 7434023100 | 49250 | 49300 | 49300 | 49250 | 2782 |
| 279 | 20240219 | 135500 | 7297006600 | 49300 | 49300 | 49300 | 49250 | 982 |
| 280 | 20240219 | 135400 | 7248618950 | 49250 | 49250 | 49350 | 49250 | 998 |
| 281 | 20240219 | 135300 | 7199420800 | 49300 | 49300 | 49350 | 49250 | 823 |
| 282 | 20240219 | 135200 | 7158875700 | 49300 | 49300 | 49300 | 49250 | 373 |
| 283 | 20240219 | 135100 | 7140495350 | 49300 | 49250 | 49300 | 49250 | 1431 |
| 284 | 20240219 | 135000 | 7069983000 | 49250 | 49300 | 49300 | 49250 | 430 |
| 285 | 20240219 | 134900 | 7048805250 | 49300 | 49300 | 49300 | 49250 | 1674 |
| 286 | 20240219 | 134800 | 6966356100 | 49250 | 49300 | 49350 | 49250 | 388 |
| 287 | 20240219 | 134700 | 6947227200 | 49300 | 49300 | 49300 | 49250 | 815 |
| 288 | 20240219 | 134600 | 6907063950 | 49300 | 49250 | 49350 | 49250 | 436 |
| 289 | 20240219 | 134500 | 6885569250 | 49300 | 49300 | 49350 | 49250 | 1007 |
| 290 | 20240219 | 134400 | 6835963350 | 49300 | 49250 | 49300 | 49250 | 1205 |
| 291 | 20240219 | 134300 | 6776588850 | 49250 | 49300 | 49300 | 49250 | 797 |
| 292 | 20240219 | 134200 | 6737333350 | 49250 | 49250 | 49300 | 49250 | 372 |
| 293 | 20240219 | 134100 | 6719012250 | 49250 | 49300 | 49350 | 49250 | 805 |
| 294 | 20240219 | 134000 | 6679339550 | 49250 | 49300 | 49350 | 49250 | 987 |
| 295 | 20240219 | 133900 | 6630685900 | 49300 | 49300 | 49350 | 49300 | 972 |
| 296 | 20240219 | 133800 | 6582765250 | 49300 | 49300 | 49300 | 49250 | 402 |
| 297 | 20240219 | 133700 | 6562959800 | 49300 | 49300 | 49350 | 49250 | 1048 |
| 298 | 20240219 | 133600 | 6511293400 | 49250 | 49300 | 49300 | 49250 | 345 |
| 299 | 20240219 | 133500 | 6494290650 | 49300 | 49400 | 49400 | 49250 | 4578 |
| 300 | 20240219 | 133400 | 6268560000 | 49350 | 49400 | 49400 | 49350 | 518 |
| 301 | 20240219 | 133300 | 6242996050 | 49350 | 49400 | 49400 | 49350 | 1029 |
| 302 | 20240219 | 133200 | 6192197700 | 49400 | 49350 | 49450 | 49350 | 231 |
| 303 | 20240219 | 133100 | 6180792700 | 49350 | 49400 | 49400 | 49350 | 675 |
| 304 | 20240219 | 133000 | 6147476950 | 49400 | 49400 | 49400 | 49350 | 980 |
| 305 | 20240219 | 132900 | 6099092750 | 49400 | 49400 | 49450 | 49350 | 604 |
| 306 | 20240219 | 132800 | 6069252700 | 49400 | 49400 | 49450 | 49350 | 341 |
| 307 | 20240219 | 132700 | 6052411950 | 49400 | 49350 | 49500 | 49350 | 1151 |
| 308 | 20240219 | 132600 | 5995518650 | 49400 | 49450 | 49450 | 49350 | 1739 |
| 309 | 20240219 | 132500 | 5909588200 | 49450 | 49400 | 49450 | 49400 | 744 |
| 310 | 20240219 | 132400 | 5872826650 | 49450 | 49400 | 49450 | 49400 | 198 |
| 311 | 20240219 | 132300 | 5863043750 | 49450 | 49500 | 49500 | 49450 | 602 |
| 312 | 20240219 | 132200 | 5833273500 | 49500 | 49450 | 49500 | 49450 | 182 |
| 313 | 20240219 | 132100 | 5824272150 | 49450 | 49500 | 49500 | 49450 | 663 |
| 314 | 20240219 | 132000 | 5791484300 | 49500 | 49500 | 49500 | 49450 | 230 |
| 315 | 20240219 | 131900 | 5780106800 | 49450 | 49500 | 49550 | 49450 | 1561 |
| 316 | 20240219 | 131800 | 5702842250 | 49500 | 49500 | 49550 | 49500 | 351 |
| 317 | 20240219 | 131700 | 5685467400 | 49500 | 49500 | 49550 | 49500 | 315 |
| 318 | 20240219 | 131600 | 5669873350 | 49550 | 49550 | 49550 | 49500 | 1196 |
| 319 | 20240219 | 131500 | 5610663150 | 49550 | 49550 | 49550 | 49500 | 175 |
| 320 | 20240219 | 131400 | 5601998150 | 49500 | 49550 | 49550 | 49500 | 374 |
| 321 | 20240219 | 131300 | 5583472550 | 49500 | 49500 | 49550 | 49500 | 149 |
| 322 | 20240219 | 131200 | 5576096550 | 49500 | 49550 | 49550 | 49500 | 302 |
| 323 | 20240219 | 131100 | 5561142200 | 49550 | 49500 | 49550 | 49500 | 374 |
| 324 | 20240219 | 131000 | 5542617650 | 49550 | 49500 | 49550 | 49500 | 209 |
| 325 | 20240219 | 130900 | 5532269050 | 49500 | 49550 | 49550 | 49500 | 128 |
| 326 | 20240219 | 130800 | 5525932800 | 49550 | 49500 | 49550 | 49500 | 217 |
| 327 | 20240219 | 130700 | 5515188100 | 49500 | 49550 | 49550 | 49500 | 314 |
| 328 | 20240219 | 130600 | 5499636100 | 49500 | 49600 | 49600 | 49500 | 1834 |
| 329 | 20240219 | 130500 | 5408770100 | 49550 | 49550 | 49600 | 49550 | 265 |
| 330 | 20240219 | 130400 | 5395638400 | 49550 | 49550 | 49600 | 49550 | 407 |
| 331 | 20240219 | 130300 | 5375462300 | 49550 | 49550 | 49600 | 49550 | 195 |
| 332 | 20240219 | 130200 | 5365797050 | 49600 | 49550 | 49600 | 49550 | 157 |
| 333 | 20240219 | 130100 | 5358017150 | 49600 | 49550 | 49600 | 49550 | 78 |
| 334 | 20240219 | 130000 | 5354151500 | 49550 | 49600 | 49600 | 49550 | 202 |
| 335 | 20240219 | 125900 | 5344139700 | 49600 | 49600 | 49650 | 49550 | 290 |
| 336 | 20240219 | 125800 | 5329756700 | 49550 | 49600 | 49600 | 49550 | 1584 |
| 337 | 20240219 | 125700 | 5251196050 | 49600 | 49600 | 49650 | 49600 | 41 |
| 338 | 20240219 | 125600 | 5249162350 | 49600 | 49600 | 49650 | 49600 | 614 |
| 339 | 20240219 | 125500 | 5218687850 | 49650 | 49600 | 49650 | 49600 | 77 |
| 340 | 20240219 | 125400 | 5214866600 | 49600 | 49600 | 49650 | 49600 | 62 |
| 341 | 20240219 | 125300 | 5211790750 | 49600 | 49650 | 49650 | 49600 | 168 |
| 342 | 20240219 | 125200 | 5203456450 | 49600 | 49650 | 49700 | 49600 | 601 |
| 343 | 20240219 | 125100 | 5173597300 | 49600 | 49650 | 49650 | 49600 | 509 |
| 344 | 20240219 | 125000 | 5148334750 | 49650 | 49650 | 49650 | 49650 | 167 |
| 345 | 20240219 | 124900 | 5140043200 | 49600 | 49650 | 49650 | 49600 | 195 |
| 346 | 20240219 | 124800 | 5130362900 | 49600 | 49650 | 49650 | 49600 | 198 |
| 347 | 20240219 | 124700 | 5120541700 | 49650 | 49650 | 49650 | 49600 | 171 |
| 348 | 20240219 | 124600 | 5112058100 | 49600 | 49650 | 49650 | 49600 | 65 |
| 349 | 20240219 | 124500 | 5108832300 | 49600 | 49650 | 49650 | 49600 | 279 |
| 350 | 20240219 | 124400 | 5094985150 | 49650 | 49650 | 49700 | 49600 | 1184 |
| 351 | 20240219 | 124300 | 5036196450 | 49650 | 49650 | 49700 | 49650 | 100 |
| 352 | 20240219 | 124200 | 5031226650 | 49650 | 49700 | 49700 | 49650 | 103 |
| 353 | 20240219 | 124100 | 5026107750 | 49700 | 49700 | 49700 | 49650 | 33 |
| 354 | 20240219 | 124000 | 5024467850 | 49700 | 49700 | 49700 | 49650 | 220 |
| 355 | 20240219 | 123900 | 5013533950 | 49650 | 49750 | 49750 | 49650 | 938 |
| 356 | 20240219 | 123800 | 4966937450 | 49700 | 49700 | 49750 | 49700 | 49 |
| 357 | 20240219 | 123700 | 4964502000 | 49700 | 49700 | 49750 | 49700 | 210 |
| 358 | 20240219 | 123600 | 4954064500 | 49750 | 49700 | 49750 | 49700 | 48 |
| 359 | 20240219 | 123500 | 4951678200 | 49700 | 49750 | 49750 | 49700 | 141 |
| 360 | 20240219 | 123400 | 4944670400 | 49700 | 49750 | 49750 | 49700 | 23 |
| 361 | 20240219 | 123300 | 4943527250 | 49750 | 49750 | 49750 | 49700 | 783 |
| 362 | 20240219 | 123200 | 4904583700 | 49750 | 49700 | 49750 | 49650 | 764 |
| 363 | 20240219 | 123100 | 4866613350 | 49700 | 49700 | 49700 | 49650 | 161 |
| 364 | 20240219 | 123000 | 4858612700 | 49650 | 49650 | 49700 | 49650 | 80 |
| 365 | 20240219 | 122900 | 4854637150 | 49700 | 49700 | 49700 | 49650 | 165 |
| 366 | 20240219 | 122800 | 4846442900 | 49700 | 49650 | 49700 | 49650 | 10 |
| 367 | 20240219 | 122700 | 4845946050 | 49650 | 49700 | 49700 | 49650 | 205 |
| 368 | 20240219 | 122600 | 4835767700 | 49700 | 49700 | 49700 | 49700 | 150 |
| 369 | 20240219 | 122500 | 4828312700 | 49700 | 49700 | 49700 | 49650 | 27 |
| 370 | 20240219 | 122400 | 4826971450 | 49700 | 49650 | 49700 | 49650 | 176 |
| 371 | 20240219 | 122300 | 4818229450 | 49650 | 49700 | 49700 | 49650 | 150 |
| 372 | 20240219 | 122200 | 4810778650 | 49700 | 49700 | 49750 | 49650 | 582 |
| 373 | 20240219 | 122100 | 4781852250 | 49750 | 49700 | 49750 | 49700 | 404 |
| 374 | 20240219 | 122000 | 4761773300 | 49750 | 49700 | 49750 | 49700 | 164 |
| 375 | 20240219 | 121900 | 4753620550 | 49750 | 49700 | 49750 | 49700 | 39 |
| 376 | 20240219 | 121800 | 4751682000 | 49750 | 49700 | 49750 | 49700 | 87 |
| 377 | 20240219 | 121700 | 4747357500 | 49700 | 49700 | 49700 | 49700 | 26 |
| 378 | 20240219 | 121600 | 4746065300 | 49750 | 49700 | 49750 | 49700 | 122 |
| 379 | 20240219 | 121500 | 4739996800 | 49700 | 49750 | 49750 | 49700 | 131 |
| 380 | 20240219 | 121400 | 4733485250 | 49700 | 49700 | 49700 | 49700 | 83 |
| 381 | 20240219 | 121300 | 4729360150 | 49700 | 49700 | 49700 | 49700 | 129 |
| 382 | 20240219 | 121200 | 4722948850 | 49750 | 49750 | 49750 | 49700 | 127 |
| 383 | 20240219 | 121100 | 4716636500 | 49700 | 49750 | 49750 | 49700 | 396 |
| 384 | 20240219 | 121000 | 4696937200 | 49750 | 49700 | 49750 | 49700 | 478 |
| 385 | 20240219 | 120900 | 4673165900 | 49700 | 49700 | 49700 | 49700 | 77 |
| 386 | 20240219 | 120800 | 4669339000 | 49700 | 49750 | 49750 | 49700 | 84 |
| 387 | 20240219 | 120700 | 4665163550 | 49750 | 49700 | 49750 | 49700 | 116 |
| 388 | 20240219 | 120600 | 4659395750 | 49700 | 49700 | 49700 | 49650 | 140 |
| 389 | 20240219 | 120500 | 4652438900 | 49700 | 49700 | 49700 | 49650 | 82 |
| 390 | 20240219 | 120400 | 4648364700 | 49650 | 49650 | 49700 | 49650 | 71 |
| 391 | 20240219 | 120300 | 4644837600 | 49700 | 49700 | 49700 | 49650 | 71 |
| 392 | 20240219 | 120200 | 4641310550 | 49700 | 49700 | 49700 | 49650 | 796 |
| 393 | 20240219 | 120100 | 4601750550 | 49650 | 49700 | 49700 | 49650 | 103 |
| 394 | 20240219 | 120000 | 4596636150 | 49700 | 49700 | 49700 | 49650 | 77 |
| 395 | 20240219 | 115900 | 4592812000 | 49650 | 49650 | 49700 | 49650 | 254 |
| 396 | 20240219 | 115800 | 4580199100 | 49650 | 49650 | 49650 | 49650 | 208 |
| 397 | 20240219 | 115700 | 4569871900 | 49700 | 49650 | 49700 | 49650 | 157 |
| 398 | 20240219 | 115600 | 4562074550 | 49650 | 49650 | 49650 | 49650 | 116 |
| 399 | 20240219 | 115500 | 4556315150 | 49650 | 49700 | 49700 | 49650 | 53 |
| 400 | 20240219 | 115400 | 4553683550 | 49650 | 49650 | 49650 | 49650 | 28 |
| 401 | 20240219 | 115300 | 4552293350 | 49650 | 49650 | 49700 | 49650 | 42 |
| 402 | 20240219 | 115200 | 4550207400 | 49650 | 49650 | 49700 | 49650 | 123 |
| 403 | 20240219 | 115100 | 4544096400 | 49650 | 49650 | 49700 | 49650 | 45 |
| 404 | 20240219 | 115000 | 4541861050 | 49650 | 49700 | 49700 | 49650 | 62 |
| 405 | 20240219 | 114900 | 4538780800 | 49650 | 49650 | 49650 | 49650 | 267 |
| 406 | 20240219 | 114800 | 4525524250 | 49700 | 49600 | 49700 | 49600 | 675 |
| 407 | 20240219 | 114700 | 4492010950 | 49600 | 49600 | 49650 | 49600 | 37 |
| 408 | 20240219 | 114600 | 4490174850 | 49650 | 49600 | 49650 | 49600 | 157 |
| 409 | 20240219 | 114500 | 4482383750 | 49600 | 49650 | 49650 | 49600 | 60 |
| 410 | 20240219 | 114400 | 4479407350 | 49650 | 49600 | 49650 | 49600 | 39 |
| 411 | 20240219 | 114300 | 4477471050 | 49600 | 49650 | 49650 | 49600 | 61 |
| 412 | 20240219 | 114200 | 4474444850 | 49650 | 49600 | 49650 | 49600 | 150 |
| 413 | 20240219 | 114100 | 4467002500 | 49600 | 49650 | 49650 | 49600 | 88 |
| 414 | 20240219 | 114000 | 4462637150 | 49600 | 49600 | 49650 | 49600 | 93 |
| 415 | 20240219 | 113900 | 4458024250 | 49600 | 49600 | 49650 | 49600 | 64 |
| 416 | 20240219 | 113800 | 4454848850 | 49650 | 49600 | 49650 | 49600 | 63 |
| 417 | 20240219 | 113700 | 4451721250 | 49600 | 49600 | 49600 | 49600 | 69 |
| 418 | 20240219 | 113600 | 4448298850 | 49650 | 49650 | 49650 | 49600 | 13 |
| 419 | 20240219 | 113500 | 4447653550 | 49600 | 49600 | 49650 | 49600 | 58 |
| 420 | 20240219 | 113400 | 4444776000 | 49600 | 49600 | 49600 | 49600 | 808 |
| 421 | 20240219 | 113300 | 4404699200 | 49600 | 49650 | 49650 | 49600 | 14 |
| 422 | 20240219 | 113200 | 4404004300 | 49600 | 49600 | 49650 | 49600 | 15 |
| 423 | 20240219 | 113100 | 4403259650 | 49650 | 49650 | 49650 | 49650 | 27 |
| 424 | 20240219 | 113000 | 4401919100 | 49650 | 49650 | 49650 | 49650 | 266 |
| 425 | 20240219 | 112900 | 4388712200 | 49600 | 49650 | 49650 | 49600 | 41 |
| 426 | 20240219 | 112800 | 4386676600 | 49700 | 49600 | 49700 | 49600 | 562 |
| 427 | 20240219 | 112700 | 4358777400 | 49600 | 49600 | 49600 | 49600 | 110 |
| 428 | 20240219 | 112600 | 4353321400 | 49600 | 49650 | 49650 | 49600 | 4 |
| 429 | 20240219 | 112500 | 4353122950 | 49650 | 49600 | 49650 | 49600 | 115 |
| 430 | 20240219 | 112400 | 4347413900 | 49600 | 49600 | 49600 | 49600 | 136 |
| 431 | 20240219 | 112300 | 4340668300 | 49550 | 49550 | 49600 | 49550 | 7 |
| 432 | 20240219 | 112200 | 4340321400 | 49550 | 49650 | 49650 | 49550 | 1007 |
| 433 | 20240219 | 112100 | 4290374100 | 49650 | 49600 | 49650 | 49600 | 138 |
| 434 | 20240219 | 112000 | 4283526800 | 49600 | 49600 | 49650 | 49600 | 101 |
| 435 | 20240219 | 111900 | 4278517000 | 49650 | 49650 | 49650 | 49600 | 26 |
| 436 | 20240219 | 111800 | 4277226200 | 49650 | 49650 | 49650 | 49600 | 149 |
| 437 | 20240219 | 111700 | 4269828550 | 49650 | 49650 | 49700 | 49650 | 52 |
| 438 | 20240219 | 111600 | 4267246700 | 49700 | 49600 | 49700 | 49600 | 24 |
| 439 | 20240219 | 111500 | 4266055850 | 49650 | 49650 | 49700 | 49600 | 76 |
| 440 | 20240219 | 111400 | 4262281450 | 49650 | 49650 | 49700 | 49650 | 29 |
| 441 | 20240219 | 111300 | 4260841000 | 49650 | 49650 | 49650 | 49650 | 12 |
| 442 | 20240219 | 111200 | 4260245200 | 49650 | 49650 | 49650 | 49600 | 437 |
| 443 | 20240219 | 111100 | 4238550850 | 49650 | 49650 | 49650 | 49650 | 245 |
| 444 | 20240219 | 111000 | 4226386600 | 49650 | 49750 | 49750 | 49650 | 761 |
| 445 | 20240219 | 110900 | 4188569750 | 49700 | 49750 | 49750 | 49700 | 44 |
| 446 | 20240219 | 110800 | 4186381050 | 49750 | 49700 | 49750 | 49700 | 111 |
| 447 | 20240219 | 110700 | 4180860700 | 49700 | 49800 | 49800 | 49700 | 690 |
| 448 | 20240219 | 110600 | 4146531400 | 49800 | 49750 | 49800 | 49750 | 154 |
| 449 | 20240219 | 110500 | 4138862250 | 49800 | 49800 | 49850 | 49800 | 1679 |
| 450 | 20240219 | 110400 | 4055247950 | 49800 | 49850 | 49850 | 49800 | 22 |
| 451 | 20240219 | 110300 | 4054151600 | 49800 | 49800 | 49850 | 49800 | 201 |
| 452 | 20240219 | 110200 | 4044140800 | 49850 | 49900 | 49900 | 49850 | 1737 |
| 453 | 20240219 | 110100 | 3957551250 | 49850 | 49900 | 49900 | 49850 | 38 |
| 454 | 20240219 | 110000 | 3955655300 | 49850 | 49900 | 49950 | 49850 | 73 |
| 455 | 20240219 | 105900 | 3952012700 | 49900 | 49900 | 49900 | 49850 | 623 |
| 456 | 20240219 | 105800 | 3920940400 | 49900 | 49900 | 49950 | 49900 | 221 |
| 457 | 20240219 | 105700 | 3909909450 | 49900 | 49900 | 49950 | 49900 | 86 |
| 458 | 20240219 | 105600 | 3905618000 | 49950 | 49950 | 49950 | 49900 | 174 |
| 459 | 20240219 | 105500 | 3896926850 | 49950 | 49950 | 50000 | 49950 | 213 |
| 460 | 20240219 | 105400 | 3886282050 | 49950 | 49950 | 49950 | 49950 | 33 |
| 461 | 20240219 | 105300 | 3884633700 | 49950 | 49950 | 49950 | 49950 | 405 |
| 462 | 20240219 | 105200 | 3864403950 | 50000 | 49950 | 50000 | 49900 | 500 |
| 463 | 20240219 | 105100 | 3839427150 | 49950 | 49950 | 49950 | 49950 | 346 |
| 464 | 20240219 | 105000 | 3822144450 | 49950 | 49950 | 49950 | 49900 | 181 |
| 465 | 20240219 | 104900 | 3813103550 | 49950 | 49950 | 49950 | 49950 | 95 |
| 466 | 20240219 | 104800 | 3808358300 | 49950 | 49950 | 49950 | 49900 | 77 |
| 467 | 20240219 | 104700 | 3804512200 | 49950 | 49950 | 50000 | 49900 | 356 |
| 468 | 20240219 | 104600 | 3786729350 | 49950 | 50000 | 50000 | 49950 | 106 |
| 469 | 20240219 | 104500 | 3781433150 | 50000 | 49900 | 50000 | 49900 | 339 |
| 470 | 20240219 | 104400 | 3764499800 | 49900 | 49950 | 49950 | 49900 | 1148 |
| 471 | 20240219 | 104300 | 3707176200 | 49950 | 49900 | 49950 | 49900 | 165 |
| 472 | 20240219 | 104200 | 3698934950 | 49900 | 49900 | 49950 | 49900 | 127 |
| 473 | 20240219 | 104100 | 3692591650 | 49900 | 49950 | 50000 | 49900 | 228 |
| 474 | 20240219 | 104000 | 3681203600 | 49950 | 49950 | 50000 | 49950 | 932 |
| 475 | 20240219 | 103900 | 3634645200 | 49950 | 50000 | 50000 | 49950 | 88 |
| 476 | 20240219 | 103800 | 3630248100 | 49950 | 50000 | 50000 | 49950 | 614 |
| 477 | 20240219 | 103700 | 3599550650 | 50000 | 49950 | 50000 | 49950 | 292 |
| 478 | 20240219 | 103600 | 3584957800 | 49950 | 49950 | 50000 | 49900 | 733 |
| 479 | 20240219 | 103500 | 3548340650 | 49950 | 49900 | 49950 | 49900 | 975 |
| 480 | 20240219 | 103400 | 3499682650 | 49900 | 49900 | 49950 | 49900 | 47 |
| 481 | 20240219 | 103300 | 3497337300 | 49950 | 50000 | 50000 | 49950 | 832 |
| 482 | 20240219 | 103200 | 3455766850 | 50000 | 50000 | 50000 | 50000 | 503 |
| 483 | 20240219 | 103100 | 3430616850 | 50000 | 50100 | 50100 | 49950 | 380 |
| 484 | 20240219 | 103000 | 3411586600 | 50000 | 50000 | 50100 | 50000 | 889 |
| 485 | 20240219 | 102900 | 3367123100 | 50100 | 50100 | 50100 | 50000 | 206 |
| 486 | 20240219 | 102800 | 3356813500 | 50100 | 50100 | 50100 | 50000 | 546 |
| 487 | 20240219 | 102700 | 3329494700 | 50100 | 50000 | 50100 | 50000 | 646 |
| 488 | 20240219 | 102600 | 3297170600 | 50000 | 50000 | 50100 | 50000 | 385 |
| 489 | 20240219 | 102500 | 3277903900 | 50000 | 50000 | 50100 | 50000 | 385 |
| 490 | 20240219 | 102400 | 3258630200 | 50000 | 50100 | 50100 | 50000 | 156 |
| 491 | 20240219 | 102300 | 3250816700 | 50000 | 50100 | 50100 | 49950 | 251 |
| 492 | 20240219 | 102200 | 3238260200 | 50100 | 50000 | 50100 | 50000 | 1803 |
| 493 | 20240219 | 102100 | 3148090400 | 50100 | 50000 | 50100 | 50000 | 215 |
| 494 | 20240219 | 102000 | 3137324000 | 50100 | 50000 | 50100 | 50000 | 402 |
| 495 | 20240219 | 101900 | 3117207600 | 50000 | 50100 | 50100 | 50000 | 150 |
| 496 | 20240219 | 101800 | 3109700900 | 50000 | 50000 | 50100 | 50000 | 345 |
| 497 | 20240219 | 101700 | 3092448100 | 50000 | 50000 | 50100 | 50000 | 994 |
| 498 | 20240219 | 101600 | 3042723700 | 50000 | 49950 | 50100 | 49950 | 4624 |
| 499 | 20240219 | 101500 | 2811606500 | 49950 | 49950 | 49950 | 49900 | 594 |
| 500 | 20240219 | 101400 | 2781949850 | 49900 | 49900 | 49950 | 49900 | 263 |
| 501 | 20240219 | 101300 | 2768825250 | 49900 | 49900 | 49950 | 49900 | 870 |
| 502 | 20240219 | 101200 | 2725409200 | 49900 | 49900 | 49950 | 49850 | 1343 |
| 503 | 20240219 | 101100 | 2658392800 | 49900 | 49850 | 49900 | 49850 | 161 |
| 504 | 20240219 | 101000 | 2650359450 | 49850 | 49850 | 49900 | 49850 | 404 |
| 505 | 20240219 | 100900 | 2630212650 | 49850 | 49800 | 49850 | 49800 | 769 |
| 506 | 20240219 | 100800 | 2591878350 | 49850 | 49800 | 49850 | 49800 | 204 |
| 507 | 20240219 | 100700 | 2581714950 | 49800 | 49850 | 49850 | 49800 | 250 |
| 508 | 20240219 | 100600 | 2569255800 | 49800 | 49850 | 49850 | 49800 | 111 |
| 509 | 20240219 | 100500 | 2563726000 | 49850 | 49750 | 49850 | 49700 | 234 |
| 510 | 20240219 | 100400 | 2552078400 | 49750 | 49800 | 49800 | 49700 | 767 |
| 511 | 20240219 | 100300 | 2513910700 | 49850 | 49900 | 49900 | 49800 | 457 |
| 512 | 20240219 | 100200 | 2491132450 | 49850 | 49900 | 49900 | 49850 | 383 |
| 513 | 20240219 | 100100 | 2472036450 | 49850 | 49850 | 49900 | 49850 | 241 |
| 514 | 20240219 | 100000 | 2460019200 | 49850 | 49900 | 49900 | 49850 | 947 |
| 515 | 20240219 | 095900 | 2412810400 | 49850 | 49900 | 49950 | 49850 | 2280 |
| 516 | 20240219 | 095800 | 2299031700 | 49900 | 49900 | 49900 | 49850 | 4399 |
| 517 | 20240219 | 095700 | 2079584600 | 49850 | 49850 | 49900 | 49850 | 584 |
| 518 | 20240219 | 095600 | 2050456750 | 49900 | 49800 | 49900 | 49800 | 2223 |
| 519 | 20240219 | 095500 | 1939651950 | 49850 | 49800 | 49850 | 49750 | 1796 |
| 520 | 20240219 | 095400 | 1850207400 | 49800 | 49700 | 49800 | 49700 | 832 |
| 521 | 20240219 | 095300 | 1808820550 | 49700 | 49700 | 49750 | 49650 | 638 |
| 522 | 20240219 | 095200 | 1777107150 | 49650 | 49600 | 49700 | 49550 | 2042 |
| 523 | 20240219 | 095100 | 1675798900 | 49600 | 49550 | 49600 | 49500 | 2712 |
| 524 | 20240219 | 095000 | 1541445650 | 49550 | 49550 | 49550 | 49400 | 1409 |
| 525 | 20240219 | 094900 | 1471744250 | 49500 | 49550 | 49550 | 49500 | 749 |
| 526 | 20240219 | 094800 | 1434661550 | 49550 | 49500 | 49550 | 49500 | 58 |
| 527 | 20240219 | 094700 | 1431788850 | 49500 | 49550 | 49550 | 49500 | 103 |
| 528 | 20240219 | 094600 | 1426686700 | 49550 | 49550 | 49550 | 49500 | 143 |
| 529 | 20240219 | 094500 | 1419606450 | 49550 | 49500 | 49550 | 49450 | 1040 |
| 530 | 20240219 | 094400 | 1368123500 | 49450 | 49500 | 49500 | 49450 | 9 |
| 531 | 20240219 | 094300 | 1367678400 | 49500 | 49450 | 49500 | 49400 | 519 |
| 532 | 20240219 | 094200 | 1342008050 | 49450 | 49400 | 49450 | 49400 | 17 |
| 533 | 20240219 | 094100 | 1341168200 | 49400 | 49450 | 49450 | 49400 | 367 |
| 534 | 20240219 | 094000 | 1323021900 | 49450 | 49400 | 49450 | 49400 | 259 |
| 535 | 20240219 | 093900 | 1310222350 | 49450 | 49450 | 49450 | 49400 | 127 |
| 536 | 20240219 | 093800 | 1303947700 | 49450 | 49450 | 49500 | 49450 | 233 |
| 537 | 20240219 | 093700 | 1292425200 | 49450 | 49450 | 49500 | 49450 | 1310 |
| 538 | 20240219 | 093600 | 1227645200 | 49450 | 49450 | 49450 | 49450 | 416 |
| 539 | 20240219 | 093500 | 1207074000 | 49450 | 49450 | 49450 | 49400 | 449 |
| 540 | 20240219 | 093400 | 1184871950 | 49450 | 49450 | 49450 | 49400 | 347 |
| 541 | 20240219 | 093300 | 1167724900 | 49450 | 49450 | 49450 | 49450 | 32 |
| 542 | 20240219 | 093200 | 1166142500 | 49400 | 49450 | 49500 | 49400 | 506 |
| 543 | 20240219 | 093100 | 1141141800 | 49450 | 49450 | 49450 | 49400 | 809 |
| 544 | 20240219 | 093000 | 1101138250 | 49450 | 49450 | 49450 | 49450 | 148 |
| 545 | 20240219 | 092900 | 1093819650 | 49450 | 49500 | 49500 | 49400 | 580 |
| 546 | 20240219 | 092800 | 1065138400 | 49500 | 49500 | 49500 | 49450 | 813 |
| 547 | 20240219 | 092700 | 1024930450 | 49500 | 49500 | 49500 | 49450 | 386 |
| 548 | 20240219 | 092600 | 1005828750 | 49500 | 49450 | 49500 | 49450 | 73 |
| 549 | 20240219 | 092500 | 1002216950 | 49450 | 49450 | 49500 | 49400 | 233 |
| 550 | 20240219 | 092400 | 990690700 | 49500 | 49450 | 49500 | 49450 | 211 |
| 551 | 20240219 | 092300 | 980247050 | 49500 | 49500 | 49550 | 49450 | 1090 |
| 552 | 20240219 | 092200 | 926312150 | 49500 | 49450 | 49550 | 49450 | 1349 |
| 553 | 20240219 | 092100 | 859541250 | 49500 | 49450 | 49500 | 49450 | 150 |
| 554 | 20240219 | 092000 | 852121650 | 49500 | 49450 | 49500 | 49400 | 497 |
| 555 | 20240219 | 091900 | 827528900 | 49450 | 49400 | 49500 | 49400 | 160 |
| 556 | 20240219 | 091800 | 819621600 | 49400 | 49400 | 49500 | 49400 | 748 |
| 557 | 20240219 | 091700 | 782637150 | 49400 | 49400 | 49450 | 49400 | 65 |
| 558 | 20240219 | 091600 | 779425350 | 49450 | 49450 | 49500 | 49350 | 1193 |
| 559 | 20240219 | 091500 | 720483950 | 49450 | 49450 | 49500 | 49450 | 362 |
| 560 | 20240219 | 091400 | 702579450 | 49450 | 49400 | 49450 | 49350 | 393 |
| 561 | 20240219 | 091300 | 683167850 | 49450 | 49500 | 49500 | 49350 | 597 |
| 562 | 20240219 | 091200 | 653678800 | 49500 | 49500 | 49500 | 49400 | 1073 |
| 563 | 20240219 | 091100 | 600645950 | 49500 | 49500 | 49500 | 49450 | 583 |
| 564 | 20240219 | 091000 | 571812150 | 49500 | 49450 | 49550 | 49450 | 956 |
| 565 | 20240219 | 090900 | 524498700 | 49500 | 49500 | 49500 | 49450 | 465 |
| 566 | 20240219 | 090800 | 501504200 | 49450 | 49500 | 49550 | 49450 | 495 |
| 567 | 20240219 | 090700 | 476997700 | 49550 | 49550 | 49600 | 49550 | 147 |
| 568 | 20240219 | 090600 | 469713650 | 49550 | 49550 | 49600 | 49500 | 377 |
| 569 | 20240219 | 090500 | 451033750 | 49600 | 49450 | 49600 | 49400 | 989 |
| 570 | 20240219 | 090400 | 402063450 | 49450 | 49300 | 49600 | 49300 | 955 |
| 571 | 20240219 | 090300 | 354864850 | 49250 | 49200 | 49400 | 49200 | 1682 |
| 572 | 20240219 | 090200 | 272009950 | 49200 | 49400 | 49500 | 49200 | 1380 |
| 573 | 20240219 | 090100 | 203971050 | 49500 | 49500 | 49500 | 49300 | 595 |
| 574 | 20240219 | 090000 | 174593700 | 49500 | 49600 | 49600 | 49250 | 3491 |