34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 4923 |
| 3 | 20240219 | 192200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240219 | 192100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240219 | 192000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240219 | 191900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240219 | 191800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240219 | 191700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240219 | 191600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240219 | 191500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240219 | 191400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240219 | 191300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240219 | 191200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240219 | 191100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240219 | 191000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240219 | 190900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240219 | 190800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240219 | 190700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240219 | 190600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240219 | 190500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240219 | 190400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240219 | 190300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240219 | 190200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240219 | 190100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240219 | 190000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240219 | 185900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240219 | 185800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240219 | 185700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240219 | 185600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240219 | 185500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240219 | 185400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240219 | 185300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 4923 |
| 33 | 20240219 | 185200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240219 | 185100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240219 | 185000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240219 | 184900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240219 | 184800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240219 | 184700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240219 | 184600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240219 | 184500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240219 | 184400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240219 | 184300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240219 | 184200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240219 | 184100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240219 | 184000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240219 | 183900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240219 | 183800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240219 | 183700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240219 | 183600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240219 | 183500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240219 | 183400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240219 | 183300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240219 | 183200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240219 | 183100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240219 | 183000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240219 | 182900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240219 | 182800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240219 | 182700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240219 | 182600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240219 | 182500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240219 | 182400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240219 | 182300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 4923 |
| 63 | 20240219 | 182200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240219 | 182100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240219 | 182000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240219 | 181900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240219 | 181800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240219 | 181700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240219 | 181600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240219 | 181500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240219 | 181400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240219 | 181300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240219 | 181200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240219 | 181100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240219 | 181000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240219 | 180900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240219 | 180800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240219 | 180700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240219 | 180600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240219 | 180500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240219 | 180400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240219 | 180300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240219 | 180200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240219 | 180100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240219 | 180000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240219 | 175900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240219 | 175800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240219 | 175700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240219 | 175600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240219 | 175500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240219 | 175400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240219 | 175300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 4923 |
| 93 | 20240219 | 175200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240219 | 175100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240219 | 175000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240219 | 174900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240219 | 174800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240219 | 174700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240219 | 174600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240219 | 174500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240219 | 174400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240219 | 174300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240219 | 174200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240219 | 174100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240219 | 174000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240219 | 173900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240219 | 173800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240219 | 173700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240219 | 173600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240219 | 173500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240219 | 173400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240219 | 173300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240219 | 173200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240219 | 173100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240219 | 173000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240219 | 172900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240219 | 172800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240219 | 172700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240219 | 172600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240219 | 172500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240219 | 172400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240219 | 172300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 4923 |
| 123 | 20240219 | 172200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240219 | 172100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240219 | 172000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240219 | 171900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240219 | 171800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240219 | 171700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240219 | 171600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240219 | 171500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240219 | 171400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240219 | 171300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240219 | 171200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240219 | 171100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240219 | 171000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240219 | 170900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240219 | 170800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240219 | 170700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240219 | 170600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240219 | 170500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240219 | 170400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240219 | 170300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240219 | 170200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240219 | 170100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240219 | 170000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240219 | 165900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240219 | 165800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240219 | 165700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240219 | 165600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240219 | 165500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240219 | 165400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240219 | 165300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 4923 |
| 153 | 20240219 | 165200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240219 | 165100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240219 | 165000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240219 | 164900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240219 | 164800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240219 | 164700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240219 | 164600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240219 | 164500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240219 | 164400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240219 | 164300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240219 | 164200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240219 | 164100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240219 | 164000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240219 | 163900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240219 | 163800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240219 | 163700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240219 | 163600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240219 | 163500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240219 | 163400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240219 | 163300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240219 | 163200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240219 | 163100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240219 | 163000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240219 | 162900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240219 | 162800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240219 | 162700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240219 | 162600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240219 | 162500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240219 | 162400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240219 | 162300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 4923 |
| 183 | 20240219 | 162200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240219 | 162100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240219 | 162000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240219 | 161900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240219 | 161800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240219 | 161700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240219 | 161600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240219 | 161500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240219 | 161400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240219 | 161300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240219 | 161200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240219 | 161100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240219 | 161000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240219 | 160900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240219 | 160800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240219 | 160700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240219 | 160600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240219 | 160500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240219 | 160400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240219 | 160300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240219 | 160200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240219 | 160100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240219 | 160000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240219 | 155900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240219 | 155800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240219 | 155700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240219 | 155600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240219 | 155500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240219 | 155400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240219 | 155300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 4923 |
| 213 | 20240219 | 155200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240219 | 155100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240219 | 155000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240219 | 154900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240219 | 154800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240219 | 154700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240219 | 154600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240219 | 154500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240219 | 154400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240219 | 154300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240219 | 154200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240219 | 154100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240219 | 154000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240219 | 153900 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240219 | 153800 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240219 | 153700 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240219 | 153600 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240219 | 153500 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240219 | 153400 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240219 | 153300 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240219 | 153200 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240219 | 153100 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240219 | 153000 | 10410157050 | 22300 | 22300 | 22300 | 22300 | 4923 |
| 236 | 20240219 | 152900 | 10300374150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20240219 | 152800 | 10300374150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240219 | 152700 | 10300374150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240219 | 152600 | 10300374150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20240219 | 152500 | 10300374150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240219 | 152400 | 10300374150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20240219 | 152300 | 10300374150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 243 | 20240219 | 152200 | 10300374150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20240219 | 152100 | 10300374150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20240219 | 152000 | 10300374150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20240219 | 151900 | 10300374150 | 22300 | 22300 | 22350 | 22250 | 963 |
| 247 | 20240219 | 151800 | 10278862950 | 22300 | 22250 | 22300 | 22250 | 874 |
| 248 | 20240219 | 151700 | 10259375500 | 22300 | 22250 | 22300 | 22250 | 470 |
| 249 | 20240219 | 151600 | 10248915000 | 22300 | 22250 | 22300 | 22200 | 184 |
| 250 | 20240219 | 151500 | 10244821800 | 22300 | 22250 | 22300 | 22200 | 1668 |
| 251 | 20240219 | 151400 | 10207709250 | 22250 | 22250 | 22250 | 22250 | 1171 |
| 252 | 20240219 | 151300 | 10181654500 | 22250 | 22200 | 22250 | 22200 | 206 |
| 253 | 20240219 | 151200 | 10177081050 | 22200 | 22200 | 22200 | 22150 | 820 |
| 254 | 20240219 | 151100 | 10158882700 | 22200 | 22200 | 22200 | 22200 | 631 |
| 255 | 20240219 | 151000 | 10144874500 | 22200 | 22250 | 22300 | 22150 | 4488 |
| 256 | 20240219 | 150900 | 10045235700 | 22200 | 22250 | 22250 | 22200 | 154 |
| 257 | 20240219 | 150800 | 10041816300 | 22250 | 22250 | 22250 | 22200 | 170 |
| 258 | 20240219 | 150700 | 10038034350 | 22200 | 22200 | 22250 | 22200 | 87 |
| 259 | 20240219 | 150600 | 10036101450 | 22200 | 22250 | 22250 | 22200 | 1944 |
| 260 | 20240219 | 150500 | 9992901700 | 22250 | 22250 | 22250 | 22200 | 1435 |
| 261 | 20240219 | 150400 | 9961008800 | 22250 | 22250 | 22250 | 22200 | 963 |
| 262 | 20240219 | 150300 | 9939618950 | 22250 | 22200 | 22250 | 22200 | 1274 |
| 263 | 20240219 | 150200 | 9911277950 | 22250 | 22250 | 22250 | 22200 | 844 |
| 264 | 20240219 | 150100 | 9892510800 | 22250 | 22250 | 22250 | 22200 | 926 |
| 265 | 20240219 | 150000 | 9871935600 | 22250 | 22250 | 22250 | 22200 | 185 |
| 266 | 20240219 | 145900 | 9867823650 | 22200 | 22200 | 22250 | 22200 | 648 |
| 267 | 20240219 | 145800 | 9853418050 | 22250 | 22250 | 22250 | 22200 | 325 |
| 268 | 20240219 | 145700 | 9846200100 | 22250 | 22200 | 22250 | 22200 | 315 |
| 269 | 20240219 | 145600 | 9839199900 | 22200 | 22250 | 22300 | 22200 | 6285 |
| 270 | 20240219 | 145500 | 9699360950 | 22250 | 22250 | 22250 | 22250 | 101 |
| 271 | 20240219 | 145400 | 9697113700 | 22300 | 22300 | 22300 | 22300 | 729 |
| 272 | 20240219 | 145300 | 9680857000 | 22300 | 22300 | 22300 | 22300 | 189 |
| 273 | 20240219 | 145200 | 9676642300 | 22300 | 22300 | 22300 | 22300 | 1702 |
| 274 | 20240219 | 145100 | 9638687700 | 22300 | 22350 | 22350 | 22300 | 563 |
| 275 | 20240219 | 145000 | 9626127250 | 22300 | 22350 | 22350 | 22300 | 665 |
| 276 | 20240219 | 144900 | 9611264550 | 22350 | 22350 | 22350 | 22300 | 740 |
| 277 | 20240219 | 144800 | 9594726050 | 22300 | 22300 | 22300 | 22300 | 116 |
| 278 | 20240219 | 144700 | 9592139250 | 22300 | 22300 | 22300 | 22250 | 697 |
| 279 | 20240219 | 144600 | 9576596650 | 22300 | 22300 | 22350 | 22250 | 1872 |
| 280 | 20240219 | 144500 | 9534848550 | 22300 | 22250 | 22300 | 22250 | 818 |
| 281 | 20240219 | 144400 | 9516615800 | 22250 | 22300 | 22300 | 22250 | 634 |
| 282 | 20240219 | 144300 | 9502507050 | 22300 | 22300 | 22300 | 22250 | 401 |
| 283 | 20240219 | 144200 | 9493570100 | 22300 | 22300 | 22300 | 22250 | 284 |
| 284 | 20240219 | 144100 | 9487248000 | 22300 | 22250 | 22300 | 22250 | 431 |
| 285 | 20240219 | 144000 | 9477658000 | 22250 | 22250 | 22300 | 22250 | 235 |
| 286 | 20240219 | 143900 | 9472426750 | 22250 | 22300 | 22300 | 22250 | 468 |
| 287 | 20240219 | 143800 | 9462006250 | 22300 | 22250 | 22300 | 22250 | 492 |
| 288 | 20240219 | 143700 | 9451058200 | 22250 | 22300 | 22300 | 22250 | 2583 |
| 289 | 20240219 | 143600 | 9393507200 | 22300 | 22300 | 22350 | 22300 | 1590 |
| 290 | 20240219 | 143500 | 9358049450 | 22300 | 22300 | 22350 | 22300 | 569 |
| 291 | 20240219 | 143400 | 9345354650 | 22350 | 22300 | 22350 | 22300 | 237 |
| 292 | 20240219 | 143300 | 9340067000 | 22300 | 22300 | 22350 | 22300 | 71 |
| 293 | 20240219 | 143200 | 9338481750 | 22300 | 22300 | 22300 | 22300 | 369 |
| 294 | 20240219 | 143100 | 9330253050 | 22300 | 22300 | 22300 | 22300 | 14 |
| 295 | 20240219 | 143000 | 9329940850 | 22350 | 22300 | 22350 | 22300 | 325 |
| 296 | 20240219 | 142900 | 9322687350 | 22350 | 22350 | 22350 | 22350 | 81 |
| 297 | 20240219 | 142800 | 9320877000 | 22350 | 22350 | 22350 | 22350 | 51 |
| 298 | 20240219 | 142700 | 9319737150 | 22350 | 22350 | 22350 | 22300 | 349 |
| 299 | 20240219 | 142600 | 9311951900 | 22300 | 22350 | 22350 | 22300 | 1601 |
| 300 | 20240219 | 142500 | 9276246950 | 22350 | 22300 | 22350 | 22300 | 332 |
| 301 | 20240219 | 142400 | 9268830350 | 22350 | 22350 | 22350 | 22350 | 168 |
| 302 | 20240219 | 142300 | 9265075550 | 22350 | 22300 | 22350 | 22300 | 386 |
| 303 | 20240219 | 142200 | 9256452300 | 22300 | 22300 | 22350 | 22300 | 130 |
| 304 | 20240219 | 142100 | 9253550650 | 22350 | 22300 | 22350 | 22300 | 57 |
| 305 | 20240219 | 142000 | 9252277450 | 22350 | 22300 | 22350 | 22300 | 195 |
| 306 | 20240219 | 141900 | 9247925350 | 22300 | 22300 | 22350 | 22300 | 228 |
| 307 | 20240219 | 141800 | 9242838050 | 22300 | 22300 | 22300 | 22300 | 934 |
| 308 | 20240219 | 141700 | 9222009850 | 22300 | 22250 | 22300 | 22250 | 619 |
| 309 | 20240219 | 141600 | 9208206600 | 22300 | 22250 | 22300 | 22250 | 334 |
| 310 | 20240219 | 141500 | 9200770050 | 22250 | 22300 | 22300 | 22250 | 406 |
| 311 | 20240219 | 141400 | 9191729150 | 22300 | 22300 | 22300 | 22250 | 963 |
| 312 | 20240219 | 141300 | 9170267350 | 22250 | 22300 | 22300 | 22250 | 296 |
| 313 | 20240219 | 141200 | 9163678850 | 22250 | 22300 | 22300 | 22250 | 480 |
| 314 | 20240219 | 141100 | 9152996400 | 22300 | 22300 | 22300 | 22250 | 154 |
| 315 | 20240219 | 141000 | 9149567500 | 22300 | 22250 | 22300 | 22250 | 140 |
| 316 | 20240219 | 140900 | 9146450100 | 22300 | 22300 | 22300 | 22250 | 1527 |
| 317 | 20240219 | 140800 | 9112402650 | 22300 | 22300 | 22350 | 22300 | 345 |
| 318 | 20240219 | 140700 | 9104706700 | 22300 | 22300 | 22350 | 22300 | 392 |
| 319 | 20240219 | 140600 | 9095963650 | 22300 | 22300 | 22350 | 22300 | 726 |
| 320 | 20240219 | 140500 | 9079771650 | 22350 | 22350 | 22350 | 22300 | 418 |
| 321 | 20240219 | 140400 | 9070447550 | 22300 | 22300 | 22350 | 22300 | 794 |
| 322 | 20240219 | 140300 | 9052740050 | 22300 | 22300 | 22300 | 22300 | 213 |
| 323 | 20240219 | 140200 | 9047990150 | 22350 | 22350 | 22350 | 22300 | 1422 |
| 324 | 20240219 | 140100 | 9016277300 | 22350 | 22350 | 22350 | 22350 | 160 |
| 325 | 20240219 | 140000 | 9012701300 | 22350 | 22250 | 22350 | 22250 | 764 |
| 326 | 20240219 | 135900 | 8995671500 | 22300 | 22300 | 22300 | 22250 | 269 |
| 327 | 20240219 | 135800 | 8989678600 | 22250 | 22250 | 22300 | 22250 | 381 |
| 328 | 20240219 | 135700 | 8981199250 | 22250 | 22300 | 22300 | 22250 | 176 |
| 329 | 20240219 | 135600 | 8977278800 | 22300 | 22350 | 22350 | 22250 | 700 |
| 330 | 20240219 | 135500 | 8961672550 | 22300 | 22300 | 22400 | 22300 | 798 |
| 331 | 20240219 | 135400 | 8943873350 | 22300 | 22350 | 22400 | 22300 | 4905 |
| 332 | 20240219 | 135300 | 8834453400 | 22400 | 22350 | 22400 | 22350 | 186 |
| 333 | 20240219 | 135200 | 8830293750 | 22400 | 22350 | 22400 | 22350 | 84 |
| 334 | 20240219 | 135100 | 8828414200 | 22350 | 22400 | 22400 | 22350 | 60 |
| 335 | 20240219 | 135000 | 8827070600 | 22400 | 22400 | 22400 | 22400 | 44 |
| 336 | 20240219 | 134900 | 8826085000 | 22400 | 22400 | 22400 | 22400 | 48 |
| 337 | 20240219 | 134800 | 8825009800 | 22400 | 22400 | 22400 | 22400 | 49 |
| 338 | 20240219 | 134700 | 8823912200 | 22350 | 22400 | 22400 | 22350 | 55 |
| 339 | 20240219 | 134600 | 8822680250 | 22400 | 22350 | 22400 | 22350 | 115 |
| 340 | 20240219 | 134500 | 8820107800 | 22400 | 22400 | 22400 | 22400 | 50 |
| 341 | 20240219 | 134400 | 8818987800 | 22400 | 22350 | 22400 | 22350 | 224 |
| 342 | 20240219 | 134300 | 8813979150 | 22400 | 22450 | 22450 | 22300 | 5672 |
| 343 | 20240219 | 134200 | 8687097700 | 22450 | 22450 | 22450 | 22450 | 146 |
| 344 | 20240219 | 134100 | 8683820000 | 22450 | 22450 | 22450 | 22400 | 663 |
| 345 | 20240219 | 134000 | 8668959350 | 22450 | 22400 | 22450 | 22400 | 135 |
| 346 | 20240219 | 133900 | 8665929200 | 22400 | 22450 | 22450 | 22400 | 117 |
| 347 | 20240219 | 133800 | 8663305800 | 22450 | 22450 | 22450 | 22400 | 207 |
| 348 | 20240219 | 133700 | 8658663650 | 22400 | 22400 | 22400 | 22400 | 12 |
| 349 | 20240219 | 133600 | 8658394850 | 22400 | 22400 | 22400 | 22400 | 1076 |
| 350 | 20240219 | 133500 | 8634292450 | 22400 | 22400 | 22400 | 22400 | 117 |
| 351 | 20240219 | 133400 | 8631671650 | 22400 | 22400 | 22400 | 22350 | 89 |
| 352 | 20240219 | 133300 | 8629678300 | 22400 | 22350 | 22400 | 22350 | 76 |
| 353 | 20240219 | 133200 | 8627976800 | 22400 | 22400 | 22400 | 22400 | 183 |
| 354 | 20240219 | 133100 | 8623877600 | 22400 | 22400 | 22450 | 22400 | 662 |
| 355 | 20240219 | 133000 | 8609048750 | 22450 | 22400 | 22450 | 22400 | 2039 |
| 356 | 20240219 | 132900 | 8563374150 | 22400 | 22400 | 22400 | 22350 | 103 |
| 357 | 20240219 | 132800 | 8561069000 | 22400 | 22350 | 22450 | 22350 | 2049 |
| 358 | 20240219 | 132700 | 8515155100 | 22350 | 22350 | 22400 | 22350 | 520 |
| 359 | 20240219 | 132600 | 8503511550 | 22350 | 22350 | 22350 | 22350 | 56 |
| 360 | 20240219 | 132500 | 8502259950 | 22450 | 22400 | 22450 | 22350 | 2280 |
| 361 | 20240219 | 132400 | 8451185500 | 22450 | 22400 | 22450 | 22350 | 265 |
| 362 | 20240219 | 132300 | 8445247200 | 22400 | 22400 | 22400 | 22400 | 693 |
| 363 | 20240219 | 132200 | 8429724000 | 22400 | 22400 | 22400 | 22400 | 79 |
| 364 | 20240219 | 132100 | 8427954400 | 22400 | 22400 | 22400 | 22350 | 445 |
| 365 | 20240219 | 132000 | 8417986700 | 22400 | 22400 | 22400 | 22350 | 737 |
| 366 | 20240219 | 131900 | 8401485900 | 22400 | 22350 | 22400 | 22350 | 58 |
| 367 | 20240219 | 131800 | 8400187550 | 22350 | 22400 | 22400 | 22350 | 502 |
| 368 | 20240219 | 131700 | 8388966850 | 22400 | 22350 | 22400 | 22350 | 505 |
| 369 | 20240219 | 131600 | 8377658400 | 22350 | 22350 | 22400 | 22350 | 1437 |
| 370 | 20240219 | 131500 | 8345520050 | 22400 | 22400 | 22400 | 22400 | 27 |
| 371 | 20240219 | 131400 | 8344915250 | 22400 | 22400 | 22450 | 22400 | 556 |
| 372 | 20240219 | 131300 | 8332460800 | 22400 | 22350 | 22400 | 22350 | 464 |
| 373 | 20240219 | 131200 | 8322073250 | 22350 | 22350 | 22350 | 22350 | 290 |
| 374 | 20240219 | 131100 | 8315591750 | 22350 | 22400 | 22400 | 22350 | 653 |
| 375 | 20240219 | 131000 | 8300965650 | 22400 | 22350 | 22400 | 22350 | 538 |
| 376 | 20240219 | 130900 | 8288916950 | 22350 | 22350 | 22350 | 22350 | 471 |
| 377 | 20240219 | 130800 | 8278390100 | 22400 | 22400 | 22400 | 22350 | 1741 |
| 378 | 20240219 | 130700 | 8239463500 | 22400 | 22400 | 22400 | 22400 | 479 |
| 379 | 20240219 | 130600 | 8228733900 | 22400 | 22400 | 22400 | 22350 | 453 |
| 380 | 20240219 | 130500 | 8218586950 | 22400 | 22400 | 22400 | 22350 | 560 |
| 381 | 20240219 | 130400 | 8206047600 | 22400 | 22400 | 22400 | 22400 | 515 |
| 382 | 20240219 | 130300 | 8194511600 | 22450 | 22400 | 22450 | 22400 | 835 |
| 383 | 20240219 | 130200 | 8175807550 | 22400 | 22400 | 22400 | 22400 | 577 |
| 384 | 20240219 | 130100 | 8162882750 | 22450 | 22400 | 22450 | 22400 | 216 |
| 385 | 20240219 | 130000 | 8158044100 | 22400 | 22450 | 22500 | 22400 | 324 |
| 386 | 20240219 | 125900 | 8150756350 | 22450 | 22450 | 22450 | 22450 | 670 |
| 387 | 20240219 | 125800 | 8135714850 | 22550 | 22500 | 22550 | 22500 | 514 |
| 388 | 20240219 | 125700 | 8124144850 | 22500 | 22550 | 22550 | 22500 | 701 |
| 389 | 20240219 | 125600 | 8108372300 | 22600 | 22450 | 22600 | 22450 | 500 |
| 390 | 20240219 | 125500 | 8097108500 | 22450 | 22400 | 22450 | 22400 | 936 |
| 391 | 20240219 | 125400 | 8076097350 | 22450 | 22450 | 22450 | 22450 | 459 |
| 392 | 20240219 | 125300 | 8065792800 | 22450 | 22450 | 22450 | 22400 | 517 |
| 393 | 20240219 | 125200 | 8054191450 | 22450 | 22450 | 22600 | 22400 | 2701 |
| 394 | 20240219 | 125100 | 7993330050 | 22450 | 22450 | 22450 | 22400 | 656 |
| 395 | 20240219 | 125000 | 7978604700 | 22400 | 22450 | 22450 | 22400 | 510 |
| 396 | 20240219 | 124900 | 7967164700 | 22450 | 22400 | 22450 | 22400 | 436 |
| 397 | 20240219 | 124800 | 7957378350 | 22400 | 22450 | 22450 | 22400 | 416 |
| 398 | 20240219 | 124700 | 7948040950 | 22450 | 22400 | 22450 | 22400 | 97 |
| 399 | 20240219 | 124600 | 7945863350 | 22450 | 22400 | 22450 | 22400 | 528 |
| 400 | 20240219 | 124500 | 7934010650 | 22400 | 22450 | 22450 | 22400 | 209 |
| 401 | 20240219 | 124400 | 7929319800 | 22450 | 22450 | 22450 | 22450 | 238 |
| 402 | 20240219 | 124300 | 7923976700 | 22450 | 22450 | 22450 | 22450 | 370 |
| 403 | 20240219 | 124200 | 7915670200 | 22450 | 22400 | 22500 | 22400 | 641 |
| 404 | 20240219 | 124100 | 7901270300 | 22400 | 22400 | 22450 | 22400 | 528 |
| 405 | 20240219 | 124000 | 7889423000 | 22400 | 22450 | 22450 | 22400 | 225 |
| 406 | 20240219 | 123900 | 7884382950 | 22450 | 22500 | 22500 | 22450 | 648 |
| 407 | 20240219 | 123800 | 7869814950 | 22450 | 22550 | 22550 | 22450 | 380 |
| 408 | 20240219 | 123700 | 7861251350 | 22500 | 22500 | 22550 | 22500 | 254 |
| 409 | 20240219 | 123600 | 7855533300 | 22550 | 22600 | 22600 | 22550 | 820 |
| 410 | 20240219 | 123500 | 7837014300 | 22600 | 22550 | 22700 | 22550 | 1393 |
| 411 | 20240219 | 123400 | 7805467750 | 22500 | 22500 | 22550 | 22500 | 596 |
| 412 | 20240219 | 123300 | 7792031800 | 22500 | 22550 | 22550 | 22500 | 184 |
| 413 | 20240219 | 123200 | 7787884800 | 22550 | 22500 | 22550 | 22500 | 515 |
| 414 | 20240219 | 123100 | 7776276350 | 22500 | 22600 | 22600 | 22500 | 312 |
| 415 | 20240219 | 123000 | 7769241150 | 22550 | 22650 | 22700 | 22550 | 1393 |
| 416 | 20240219 | 122900 | 7737696500 | 22600 | 22650 | 22700 | 22600 | 4060 |
| 417 | 20240219 | 122800 | 7645674700 | 22600 | 22550 | 22600 | 22550 | 2219 |
| 418 | 20240219 | 122700 | 7595555350 | 22550 | 22550 | 22600 | 22500 | 562 |
| 419 | 20240219 | 122600 | 7582868500 | 22550 | 22550 | 22550 | 22550 | 1797 |
| 420 | 20240219 | 122500 | 7542346150 | 22550 | 22600 | 22600 | 22550 | 1234 |
| 421 | 20240219 | 122400 | 7514517100 | 22600 | 22350 | 22600 | 22350 | 2608 |
| 422 | 20240219 | 122300 | 7455757550 | 22300 | 22450 | 22450 | 22300 | 1786 |
| 423 | 20240219 | 122200 | 7415845150 | 22400 | 22450 | 22450 | 22400 | 493 |
| 424 | 20240219 | 122100 | 7404777850 | 22450 | 22400 | 22450 | 22400 | 474 |
| 425 | 20240219 | 122000 | 7394151300 | 22400 | 22400 | 22450 | 22350 | 1656 |
| 426 | 20240219 | 121900 | 7357042950 | 22400 | 22500 | 22500 | 22400 | 423 |
| 427 | 20240219 | 121800 | 7347543100 | 22450 | 22450 | 22500 | 22450 | 198 |
| 428 | 20240219 | 121700 | 7343097500 | 22450 | 22500 | 22500 | 22450 | 816 |
| 429 | 20240219 | 121600 | 7324757500 | 22500 | 22500 | 22500 | 22500 | 215 |
| 430 | 20240219 | 121500 | 7319920000 | 22450 | 22450 | 22500 | 22450 | 1274 |
| 431 | 20240219 | 121400 | 7291289700 | 22500 | 22500 | 22500 | 22500 | 551 |
| 432 | 20240219 | 121300 | 7278892200 | 22500 | 22450 | 22500 | 22450 | 267 |
| 433 | 20240219 | 121200 | 7272896800 | 22400 | 22350 | 22400 | 22350 | 1280 |
| 434 | 20240219 | 121100 | 7244252500 | 22350 | 22350 | 22400 | 22350 | 797 |
| 435 | 20240219 | 121000 | 7226430700 | 22400 | 22450 | 22500 | 22400 | 1892 |
| 436 | 20240219 | 120900 | 7184006050 | 22450 | 22550 | 22600 | 22450 | 3627 |
| 437 | 20240219 | 120800 | 7102284200 | 22600 | 22650 | 22650 | 22600 | 2633 |
| 438 | 20240219 | 120700 | 7042738800 | 22700 | 22650 | 22700 | 22600 | 853 |
| 439 | 20240219 | 120600 | 7023397200 | 22650 | 22650 | 22700 | 22650 | 1681 |
| 440 | 20240219 | 120500 | 6985296250 | 22650 | 22700 | 22700 | 22650 | 272 |
| 441 | 20240219 | 120400 | 6979124800 | 22700 | 22700 | 22700 | 22650 | 554 |
| 442 | 20240219 | 120300 | 6966551600 | 22700 | 22700 | 22700 | 22650 | 1118 |
| 443 | 20240219 | 120200 | 6941207550 | 22650 | 22750 | 22750 | 22650 | 1505 |
| 444 | 20240219 | 120100 | 6907031450 | 22700 | 22700 | 22750 | 22700 | 1460 |
| 445 | 20240219 | 120000 | 6873886250 | 22700 | 22650 | 22700 | 22650 | 2281 |
| 446 | 20240219 | 115900 | 6822179550 | 22700 | 22700 | 22700 | 22650 | 1827 |
| 447 | 20240219 | 115800 | 6780738100 | 22700 | 22650 | 22700 | 22650 | 407 |
| 448 | 20240219 | 115700 | 6771516000 | 22600 | 22600 | 22650 | 22550 | 1524 |
| 449 | 20240219 | 115600 | 6737056000 | 22650 | 22650 | 22700 | 22600 | 963 |
| 450 | 20240219 | 115500 | 6715235450 | 22650 | 22600 | 22700 | 22600 | 523 |
| 451 | 20240219 | 115400 | 6703372450 | 22700 | 22700 | 22700 | 22650 | 2938 |
| 452 | 20240219 | 115300 | 6636698100 | 22700 | 22650 | 22700 | 22650 | 370 |
| 453 | 20240219 | 115200 | 6628307400 | 22700 | 22650 | 22700 | 22650 | 1614 |
| 454 | 20240219 | 115100 | 6591724550 | 22700 | 22700 | 22700 | 22650 | 769 |
| 455 | 20240219 | 115000 | 6574295300 | 22700 | 22750 | 22750 | 22650 | 1168 |
| 456 | 20240219 | 114900 | 6547787200 | 22700 | 22700 | 22750 | 22700 | 1819 |
| 457 | 20240219 | 114800 | 6506491200 | 22700 | 22700 | 22700 | 22650 | 1473 |
| 458 | 20240219 | 114700 | 6473063800 | 22650 | 22700 | 22700 | 22600 | 2088 |
| 459 | 20240219 | 114600 | 6425764600 | 22700 | 22650 | 22700 | 22650 | 875 |
| 460 | 20240219 | 114500 | 6405918700 | 22700 | 22650 | 22700 | 22650 | 1364 |
| 461 | 20240219 | 114400 | 6374996100 | 22650 | 22650 | 22700 | 22650 | 909 |
| 462 | 20240219 | 114300 | 6354368650 | 22650 | 22700 | 22700 | 22650 | 1456 |
| 463 | 20240219 | 114200 | 6321340750 | 22700 | 22550 | 22700 | 22550 | 2969 |
| 464 | 20240219 | 114100 | 6254174350 | 22550 | 22550 | 22600 | 22500 | 691 |
| 465 | 20240219 | 114000 | 6238581150 | 22550 | 22550 | 22600 | 22500 | 1031 |
| 466 | 20240219 | 113900 | 6215332150 | 22550 | 22550 | 22550 | 22500 | 544 |
| 467 | 20240219 | 113800 | 6203081050 | 22550 | 22500 | 22550 | 22500 | 1010 |
| 468 | 20240219 | 113700 | 6180333550 | 22550 | 22500 | 22550 | 22500 | 608 |
| 469 | 20240219 | 113600 | 6166651350 | 22500 | 22500 | 22550 | 22450 | 373 |
| 470 | 20240219 | 113500 | 6158257200 | 22550 | 22500 | 22550 | 22450 | 1665 |
| 471 | 20240219 | 113400 | 6120790600 | 22500 | 22550 | 22600 | 22500 | 1187 |
| 472 | 20240219 | 113300 | 6093999300 | 22600 | 22600 | 22650 | 22600 | 467 |
| 473 | 20240219 | 113200 | 6083443350 | 22600 | 22650 | 22700 | 22600 | 599 |
| 474 | 20240219 | 113100 | 6069883150 | 22650 | 22650 | 22700 | 22550 | 2994 |
| 475 | 20240219 | 113000 | 6001938100 | 22700 | 22600 | 22700 | 22550 | 2849 |
| 476 | 20240219 | 112900 | 5937436900 | 22600 | 22650 | 22650 | 22550 | 1018 |
| 477 | 20240219 | 112800 | 5914430700 | 22650 | 22600 | 22650 | 22550 | 932 |
| 478 | 20240219 | 112700 | 5893349300 | 22600 | 22550 | 22600 | 22500 | 1434 |
| 479 | 20240219 | 112600 | 5860974250 | 22550 | 22600 | 22650 | 22500 | 1872 |
| 480 | 20240219 | 112500 | 5818697400 | 22600 | 22600 | 22600 | 22550 | 546 |
| 481 | 20240219 | 112400 | 5806359450 | 22600 | 22600 | 22650 | 22550 | 1217 |
| 482 | 20240219 | 112300 | 5778854700 | 22600 | 22600 | 22600 | 22550 | 556 |
| 483 | 20240219 | 112200 | 5766294850 | 22600 | 22550 | 22600 | 22550 | 1413 |
| 484 | 20240219 | 112100 | 5734373550 | 22600 | 22600 | 22600 | 22550 | 623 |
| 485 | 20240219 | 112000 | 5720313900 | 22600 | 22550 | 22600 | 22550 | 797 |
| 486 | 20240219 | 111900 | 5702309100 | 22600 | 22600 | 22600 | 22500 | 630 |
| 487 | 20240219 | 111800 | 5688103900 | 22600 | 22550 | 22650 | 22550 | 616 |
| 488 | 20240219 | 111700 | 5674183850 | 22600 | 22550 | 22600 | 22500 | 569 |
| 489 | 20240219 | 111600 | 5661349600 | 22550 | 22650 | 22650 | 22450 | 516 |
| 490 | 20240219 | 111500 | 5649714850 | 22650 | 22550 | 22650 | 22450 | 3267 |
| 491 | 20240219 | 111400 | 5576003450 | 22550 | 22600 | 22650 | 22500 | 1366 |
| 492 | 20240219 | 111300 | 5545175750 | 22650 | 22700 | 22700 | 22500 | 3245 |
| 493 | 20240219 | 111200 | 5471702300 | 22700 | 22650 | 22700 | 22650 | 7307 |
| 494 | 20240219 | 111100 | 5305927950 | 22700 | 22600 | 22700 | 22550 | 4454 |
| 495 | 20240219 | 111000 | 5205113950 | 22600 | 22600 | 22650 | 22550 | 1837 |
| 496 | 20240219 | 110900 | 5163638100 | 22600 | 22500 | 22600 | 22350 | 8874 |
| 497 | 20240219 | 110800 | 4963604300 | 22500 | 22400 | 22500 | 22400 | 3057 |
| 498 | 20240219 | 110700 | 4894939850 | 22350 | 22250 | 22350 | 22250 | 1062 |
| 499 | 20240219 | 110600 | 4871257550 | 22200 | 22250 | 22250 | 22200 | 300 |
| 500 | 20240219 | 110500 | 4864583900 | 22250 | 22300 | 22300 | 22200 | 1116 |
| 501 | 20240219 | 110400 | 4839752100 | 22250 | 22250 | 22250 | 22200 | 1437 |
| 502 | 20240219 | 110300 | 4807816700 | 22250 | 22250 | 22300 | 22200 | 1432 |
| 503 | 20240219 | 110200 | 4775955750 | 22250 | 22350 | 22350 | 22250 | 1344 |
| 504 | 20240219 | 110100 | 4746030200 | 22350 | 22300 | 22400 | 22300 | 893 |
| 505 | 20240219 | 110000 | 4726090500 | 22400 | 22300 | 22450 | 22250 | 1308 |
| 506 | 20240219 | 105900 | 4696894850 | 22350 | 22400 | 22450 | 22300 | 3051 |
| 507 | 20240219 | 105800 | 4628636650 | 22400 | 22500 | 22550 | 22350 | 7993 |
| 508 | 20240219 | 105700 | 4449063350 | 22550 | 22450 | 22600 | 22400 | 12223 |
| 509 | 20240219 | 105600 | 4173588150 | 22450 | 22450 | 22500 | 22400 | 4023 |
| 510 | 20240219 | 105500 | 4083275100 | 22450 | 22450 | 22500 | 22400 | 8475 |
| 511 | 20240219 | 105400 | 3892760900 | 22400 | 22400 | 22450 | 22350 | 4524 |
| 512 | 20240219 | 105300 | 3791467500 | 22400 | 22250 | 22500 | 22250 | 7660 |
| 513 | 20240219 | 105200 | 3619915250 | 22350 | 22200 | 22350 | 22200 | 9658 |
| 514 | 20240219 | 105100 | 3404714900 | 22200 | 22150 | 22250 | 22100 | 5226 |
| 515 | 20240219 | 105000 | 3288783200 | 22150 | 22050 | 22150 | 22050 | 1068 |
| 516 | 20240219 | 104900 | 3265190900 | 22050 | 22050 | 22100 | 22000 | 2492 |
| 517 | 20240219 | 104800 | 3210236950 | 22100 | 22050 | 22150 | 22000 | 3584 |
| 518 | 20240219 | 104700 | 3130990700 | 22050 | 22050 | 22100 | 22000 | 1313 |
| 519 | 20240219 | 104600 | 3102089200 | 22100 | 22100 | 22200 | 22050 | 3832 |
| 520 | 20240219 | 104500 | 3017387650 | 22100 | 22100 | 22150 | 22100 | 4278 |
| 521 | 20240219 | 104400 | 2922727250 | 22100 | 22100 | 22150 | 22050 | 2545 |
| 522 | 20240219 | 104300 | 2866487650 | 22050 | 22050 | 22050 | 22000 | 4359 |
| 523 | 20240219 | 104200 | 2770450350 | 22050 | 22000 | 22150 | 21950 | 4080 |
| 524 | 20240219 | 104100 | 2680409100 | 22050 | 21950 | 22100 | 21950 | 4459 |
| 525 | 20240219 | 104000 | 2582240200 | 21950 | 21850 | 22000 | 21850 | 1611 |
| 526 | 20240219 | 103900 | 2546947800 | 21800 | 21800 | 21850 | 21800 | 1214 |
| 527 | 20240219 | 103800 | 2520476550 | 21750 | 21900 | 21950 | 21750 | 2728 |
| 528 | 20240219 | 103700 | 2460891450 | 22000 | 21900 | 22000 | 21900 | 3332 |
| 529 | 20240219 | 103600 | 2387683450 | 21900 | 21900 | 21950 | 21850 | 2233 |
| 530 | 20240219 | 103500 | 2338838000 | 21950 | 21950 | 21950 | 21850 | 1185 |
| 531 | 20240219 | 103400 | 2312898050 | 21900 | 21900 | 21950 | 21700 | 2676 |
| 532 | 20240219 | 103300 | 2254374600 | 21700 | 21700 | 21950 | 21700 | 1705 |
| 533 | 20240219 | 103200 | 2217173400 | 21700 | 21750 | 21750 | 21700 | 469 |
| 534 | 20240219 | 103100 | 2206979750 | 21700 | 21650 | 21700 | 21650 | 987 |
| 535 | 20240219 | 103000 | 2185585050 | 21600 | 21600 | 21650 | 21600 | 290 |
| 536 | 20240219 | 102900 | 2179319050 | 21600 | 21600 | 21600 | 21600 | 763 |
| 537 | 20240219 | 102800 | 2162838250 | 21600 | 21600 | 21650 | 21600 | 171 |
| 538 | 20240219 | 102700 | 2159143650 | 21650 | 21600 | 21650 | 21550 | 1864 |
| 539 | 20240219 | 102600 | 2118929000 | 21550 | 21550 | 21550 | 21550 | 475 |
| 540 | 20240219 | 102500 | 2108692750 | 21550 | 21550 | 21600 | 21550 | 75 |
| 541 | 20240219 | 102400 | 2107076050 | 21550 | 21550 | 21600 | 21550 | 289 |
| 542 | 20240219 | 102300 | 2100847650 | 21550 | 21500 | 21550 | 21500 | 177 |
| 543 | 20240219 | 102200 | 2097037550 | 21500 | 21550 | 21550 | 21500 | 563 |
| 544 | 20240219 | 102100 | 2084925850 | 21550 | 21550 | 21600 | 21500 | 422 |
| 545 | 20240219 | 102000 | 2075832200 | 21550 | 21550 | 21550 | 21550 | 99 |
| 546 | 20240219 | 101900 | 2073698750 | 21550 | 21550 | 21550 | 21450 | 779 |
| 547 | 20240219 | 101800 | 2056960200 | 21550 | 21500 | 21550 | 21450 | 785 |
| 548 | 20240219 | 101700 | 2040060600 | 21500 | 21550 | 21550 | 21500 | 1086 |
| 549 | 20240219 | 101600 | 2016660550 | 21550 | 21600 | 21650 | 21550 | 1182 |
| 550 | 20240219 | 101500 | 1991136550 | 21550 | 21500 | 21600 | 21450 | 541 |
| 551 | 20240219 | 101400 | 1979484500 | 21500 | 21450 | 21550 | 21450 | 690 |
| 552 | 20240219 | 101300 | 1964654800 | 21500 | 21500 | 21550 | 21500 | 1239 |
| 553 | 20240219 | 101200 | 1937999300 | 21500 | 21450 | 21500 | 21450 | 562 |
| 554 | 20240219 | 101100 | 1925921300 | 21350 | 21400 | 21450 | 21350 | 1050 |
| 555 | 20240219 | 101000 | 1903411900 | 21400 | 21350 | 21400 | 21350 | 480 |
| 556 | 20240219 | 100900 | 1893155050 | 21350 | 21350 | 21400 | 21350 | 1242 |
| 557 | 20240219 | 100800 | 1866637250 | 21350 | 21400 | 21400 | 21350 | 3013 |
| 558 | 20240219 | 100700 | 1802174150 | 21400 | 21400 | 21400 | 21400 | 55 |
| 559 | 20240219 | 100600 | 1800997150 | 21400 | 21400 | 21400 | 21400 | 577 |
| 560 | 20240219 | 100500 | 1788649350 | 21450 | 21450 | 21450 | 21400 | 90 |
| 561 | 20240219 | 100400 | 1786722600 | 21400 | 21450 | 21500 | 21400 | 125 |
| 562 | 20240219 | 100300 | 1784044550 | 21500 | 21400 | 21500 | 21400 | 383 |
| 563 | 20240219 | 100200 | 1775828700 | 21450 | 21450 | 21450 | 21400 | 424 |
| 564 | 20240219 | 100100 | 1766737150 | 21450 | 21400 | 21450 | 21400 | 182 |
| 565 | 20240219 | 100000 | 1762837500 | 21450 | 21450 | 21500 | 21450 | 211 |
| 566 | 20240219 | 095900 | 1758309850 | 21450 | 21500 | 21500 | 21450 | 445 |
| 567 | 20240219 | 095800 | 1748764450 | 21450 | 21450 | 21500 | 21450 | 632 |
| 568 | 20240219 | 095700 | 1735206500 | 21450 | 21450 | 21450 | 21450 | 106 |
| 569 | 20240219 | 095600 | 1732932800 | 21450 | 21500 | 21500 | 21400 | 581 |
| 570 | 20240219 | 095500 | 1720471350 | 21450 | 21550 | 21550 | 21450 | 217 |
| 571 | 20240219 | 095400 | 1715806900 | 21500 | 21550 | 21550 | 21500 | 562 |
| 572 | 20240219 | 095300 | 1703723850 | 21500 | 21550 | 21550 | 21500 | 79 |
| 573 | 20240219 | 095200 | 1702025200 | 21500 | 21550 | 21550 | 21500 | 144 |
| 574 | 20240219 | 095100 | 1698925250 | 21600 | 21550 | 21600 | 21500 | 1166 |
| 575 | 20240219 | 095000 | 1673796100 | 21550 | 21500 | 21550 | 21500 | 383 |
| 576 | 20240219 | 094900 | 1665559000 | 21500 | 21500 | 21500 | 21450 | 524 |
| 577 | 20240219 | 094800 | 1654300300 | 21500 | 21500 | 21500 | 21500 | 974 |
| 578 | 20240219 | 094700 | 1633359300 | 21550 | 21600 | 21600 | 21500 | 206 |
| 579 | 20240219 | 094600 | 1628929150 | 21550 | 21600 | 21600 | 21550 | 260 |
| 580 | 20240219 | 094500 | 1623325000 | 21600 | 21600 | 21600 | 21550 | 83 |
| 581 | 20240219 | 094400 | 1621535950 | 21600 | 21600 | 21600 | 21500 | 167 |
| 582 | 20240219 | 094300 | 1617933950 | 21550 | 21450 | 21600 | 21400 | 1190 |
| 583 | 20240219 | 094200 | 1592330000 | 21500 | 21500 | 21550 | 21400 | 2137 |
| 584 | 20240219 | 094100 | 1546427850 | 21550 | 21500 | 21550 | 21500 | 1800 |
| 585 | 20240219 | 094000 | 1507726550 | 21500 | 21550 | 21550 | 21500 | 291 |
| 586 | 20240219 | 093900 | 1501458750 | 21550 | 21500 | 21550 | 21500 | 240 |
| 587 | 20240219 | 093800 | 1496298550 | 21550 | 21550 | 21550 | 21500 | 181 |
| 588 | 20240219 | 093700 | 1492402000 | 21550 | 21500 | 21550 | 21500 | 401 |
| 589 | 20240219 | 093600 | 1483779450 | 21500 | 21500 | 21500 | 21450 | 274 |
| 590 | 20240219 | 093500 | 1477899450 | 21500 | 21500 | 21550 | 21450 | 385 |
| 591 | 20240219 | 093400 | 1469624050 | 21500 | 21550 | 21550 | 21500 | 103 |
| 592 | 20240219 | 093300 | 1467409500 | 21500 | 21550 | 21550 | 21500 | 618 |
| 593 | 20240219 | 093200 | 1454094900 | 21600 | 21550 | 21600 | 21500 | 517 |
| 594 | 20240219 | 093100 | 1442955550 | 21500 | 21500 | 21550 | 21450 | 656 |
| 595 | 20240219 | 093000 | 1428863950 | 21400 | 21500 | 21500 | 21400 | 545 |
| 596 | 20240219 | 092900 | 1417173450 | 21450 | 21450 | 21450 | 21350 | 3193 |
| 597 | 20240219 | 092800 | 1348815550 | 21450 | 21500 | 21550 | 21450 | 987 |
| 598 | 20240219 | 092700 | 1327598500 | 21600 | 21500 | 21600 | 21500 | 307 |
| 599 | 20240219 | 092600 | 1320983600 | 21550 | 21600 | 21600 | 21500 | 909 |
| 600 | 20240219 | 092500 | 1301395000 | 21600 | 21550 | 21600 | 21500 | 444 |
| 601 | 20240219 | 092400 | 1291834100 | 21550 | 21550 | 21550 | 21500 | 872 |
| 602 | 20240219 | 092300 | 1273063850 | 21600 | 21550 | 21650 | 21550 | 631 |
| 603 | 20240219 | 092200 | 1259463350 | 21600 | 21650 | 21650 | 21600 | 795 |
| 604 | 20240219 | 092100 | 1242272550 | 21650 | 21650 | 21650 | 21550 | 1413 |
| 605 | 20240219 | 092000 | 1211741000 | 21600 | 21700 | 21700 | 21600 | 322 |
| 606 | 20240219 | 091900 | 1204766900 | 21700 | 21650 | 21750 | 21650 | 815 |
| 607 | 20240219 | 091800 | 1187095350 | 21750 | 21800 | 21850 | 21650 | 2285 |
| 608 | 20240219 | 091700 | 1137380900 | 21800 | 21850 | 21900 | 21800 | 857 |
| 609 | 20240219 | 091600 | 1118657900 | 21850 | 22000 | 22000 | 21850 | 1456 |
| 610 | 20240219 | 091500 | 1086752400 | 22000 | 22000 | 22050 | 21950 | 2871 |
| 611 | 20240219 | 091400 | 1023584650 | 21950 | 21850 | 22000 | 21800 | 1586 |
| 612 | 20240219 | 091300 | 988885100 | 21800 | 21800 | 21900 | 21800 | 630 |
| 613 | 20240219 | 091200 | 975140700 | 21800 | 21950 | 21950 | 21800 | 819 |
| 614 | 20240219 | 091100 | 957246350 | 21850 | 21900 | 22000 | 21850 | 1935 |
| 615 | 20240219 | 091000 | 914880000 | 22000 | 22000 | 22100 | 21900 | 1948 |
| 616 | 20240219 | 090900 | 872072100 | 22100 | 22100 | 22150 | 22050 | 991 |
| 617 | 20240219 | 090800 | 850163200 | 22100 | 22150 | 22150 | 22000 | 3735 |
| 618 | 20240219 | 090700 | 767542450 | 22100 | 22050 | 22100 | 21950 | 1855 |
| 619 | 20240219 | 090600 | 726590600 | 22050 | 22000 | 22050 | 21950 | 2599 |
| 620 | 20240219 | 090500 | 669334300 | 22050 | 21950 | 22050 | 21900 | 626 |
| 621 | 20240219 | 090400 | 655576550 | 21950 | 22000 | 22100 | 21950 | 4093 |
| 622 | 20240219 | 090300 | 565515800 | 22000 | 21950 | 22050 | 21750 | 3749 |
| 623 | 20240219 | 090200 | 483389550 | 21950 | 22000 | 22250 | 21950 | 9078 |
| 624 | 20240219 | 090100 | 282975850 | 22050 | 21800 | 22050 | 21700 | 6352 |
| 625 | 20240219 | 090000 | 143316300 | 21800 | 21650 | 22000 | 21600 | 6585 |