35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 190300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 6504 |
| 3 | 20240219 | 190200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 4 | 20240219 | 190100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 5 | 20240219 | 190000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 6 | 20240219 | 185900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 7 | 20240219 | 185800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 8 | 20240219 | 185700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 9 | 20240219 | 185600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 10 | 20240219 | 185500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 11 | 20240219 | 185400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 12 | 20240219 | 185300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 13 | 20240219 | 185200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 14 | 20240219 | 185100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 15 | 20240219 | 185000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 16 | 20240219 | 184900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 17 | 20240219 | 184800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 18 | 20240219 | 184700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 19 | 20240219 | 184600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 20 | 20240219 | 184500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 21 | 20240219 | 184400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 22 | 20240219 | 184300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 23 | 20240219 | 184200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 24 | 20240219 | 184100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 25 | 20240219 | 184000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 26 | 20240219 | 183900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 27 | 20240219 | 183800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 28 | 20240219 | 183700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 29 | 20240219 | 183600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 30 | 20240219 | 183500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 31 | 20240219 | 183400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 32 | 20240219 | 183300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 6504 |
| 33 | 20240219 | 183200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 34 | 20240219 | 183100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 35 | 20240219 | 183000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 36 | 20240219 | 182900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 37 | 20240219 | 182800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 38 | 20240219 | 182700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 39 | 20240219 | 182600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 40 | 20240219 | 182500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 41 | 20240219 | 182400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 42 | 20240219 | 182300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 43 | 20240219 | 182200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 44 | 20240219 | 182100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 45 | 20240219 | 182000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 46 | 20240219 | 181900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 47 | 20240219 | 181800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 48 | 20240219 | 181700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 49 | 20240219 | 181600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 50 | 20240219 | 181500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 51 | 20240219 | 181400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 52 | 20240219 | 181300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 53 | 20240219 | 181200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 54 | 20240219 | 181100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 55 | 20240219 | 181000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 56 | 20240219 | 180900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 57 | 20240219 | 180800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 58 | 20240219 | 180700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 59 | 20240219 | 180600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 60 | 20240219 | 180500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 61 | 20240219 | 180400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 62 | 20240219 | 180300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 6504 |
| 63 | 20240219 | 180200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 64 | 20240219 | 180100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 65 | 20240219 | 180000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 66 | 20240219 | 175900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 67 | 20240219 | 175800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 68 | 20240219 | 175700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 69 | 20240219 | 175600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 70 | 20240219 | 175500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 71 | 20240219 | 175400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 72 | 20240219 | 175300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 73 | 20240219 | 175200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 74 | 20240219 | 175100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 75 | 20240219 | 175000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 76 | 20240219 | 174900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 77 | 20240219 | 174800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 78 | 20240219 | 174700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 79 | 20240219 | 174600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 80 | 20240219 | 174500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 81 | 20240219 | 174400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 82 | 20240219 | 174300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 83 | 20240219 | 174200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 84 | 20240219 | 174100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 85 | 20240219 | 174000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 86 | 20240219 | 173900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 87 | 20240219 | 173800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 88 | 20240219 | 173700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 89 | 20240219 | 173600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 90 | 20240219 | 173500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 91 | 20240219 | 173400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 92 | 20240219 | 173300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 6504 |
| 93 | 20240219 | 173200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 94 | 20240219 | 173100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 95 | 20240219 | 173000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 96 | 20240219 | 172900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 97 | 20240219 | 172800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 98 | 20240219 | 172700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 99 | 20240219 | 172600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 100 | 20240219 | 172500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 101 | 20240219 | 172400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 102 | 20240219 | 172300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 103 | 20240219 | 172200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 104 | 20240219 | 172100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 105 | 20240219 | 172000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 106 | 20240219 | 171900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 107 | 20240219 | 171800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 108 | 20240219 | 171700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 109 | 20240219 | 171600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 110 | 20240219 | 171500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 111 | 20240219 | 171400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 112 | 20240219 | 171300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 113 | 20240219 | 171200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 114 | 20240219 | 171100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 115 | 20240219 | 171000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 116 | 20240219 | 170900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 117 | 20240219 | 170800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 118 | 20240219 | 170700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 119 | 20240219 | 170600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 120 | 20240219 | 170500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 121 | 20240219 | 170400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 122 | 20240219 | 170300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 6504 |
| 123 | 20240219 | 170200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 124 | 20240219 | 170100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 125 | 20240219 | 170000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 126 | 20240219 | 165900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 127 | 20240219 | 165800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 128 | 20240219 | 165700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 129 | 20240219 | 165600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 130 | 20240219 | 165500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 131 | 20240219 | 165400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 132 | 20240219 | 165300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 133 | 20240219 | 165200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 134 | 20240219 | 165100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 135 | 20240219 | 165000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 136 | 20240219 | 164900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 137 | 20240219 | 164800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 138 | 20240219 | 164700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 139 | 20240219 | 164600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 140 | 20240219 | 164500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 141 | 20240219 | 164400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 142 | 20240219 | 164300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 143 | 20240219 | 164200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 144 | 20240219 | 164100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 145 | 20240219 | 164000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 146 | 20240219 | 163900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 147 | 20240219 | 163800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 148 | 20240219 | 163700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 149 | 20240219 | 163600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 150 | 20240219 | 163500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 151 | 20240219 | 163400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 152 | 20240219 | 163300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 6504 |
| 153 | 20240219 | 163200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 154 | 20240219 | 163100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 155 | 20240219 | 163000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 156 | 20240219 | 162900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 157 | 20240219 | 162800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 158 | 20240219 | 162700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 159 | 20240219 | 162600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 160 | 20240219 | 162500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 161 | 20240219 | 162400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 162 | 20240219 | 162300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 163 | 20240219 | 162200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 164 | 20240219 | 162100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 165 | 20240219 | 162000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 166 | 20240219 | 161900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 167 | 20240219 | 161800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 168 | 20240219 | 161700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 169 | 20240219 | 161600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 170 | 20240219 | 161500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 171 | 20240219 | 161400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 172 | 20240219 | 161300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 173 | 20240219 | 161200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 174 | 20240219 | 161100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 175 | 20240219 | 161000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 176 | 20240219 | 160900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 177 | 20240219 | 160800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 178 | 20240219 | 160700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 179 | 20240219 | 160600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 180 | 20240219 | 160500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 181 | 20240219 | 160400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 182 | 20240219 | 160300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 6504 |
| 183 | 20240219 | 160200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 184 | 20240219 | 160100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 185 | 20240219 | 160000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 186 | 20240219 | 155900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 187 | 20240219 | 155800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 188 | 20240219 | 155700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 189 | 20240219 | 155600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 190 | 20240219 | 155500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 191 | 20240219 | 155400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 192 | 20240219 | 155300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 193 | 20240219 | 155200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 194 | 20240219 | 155100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 195 | 20240219 | 155000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 196 | 20240219 | 154900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 197 | 20240219 | 154800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 198 | 20240219 | 154700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 199 | 20240219 | 154600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 200 | 20240219 | 154500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 201 | 20240219 | 154400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 202 | 20240219 | 154300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 203 | 20240219 | 154200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 204 | 20240219 | 154100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 205 | 20240219 | 154000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 206 | 20240219 | 153900 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 207 | 20240219 | 153800 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 208 | 20240219 | 153700 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 209 | 20240219 | 153600 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 210 | 20240219 | 153500 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 211 | 20240219 | 153400 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 212 | 20240219 | 153300 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 6504 |
| 213 | 20240219 | 153200 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 214 | 20240219 | 153100 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 0 |
| 215 | 20240219 | 153000 | 36217199900 | 163100 | 163100 | 163100 | 163100 | 6504 |
| 216 | 20240219 | 152900 | 35156397500 | 162600 | 162600 | 162600 | 162600 | 0 |
| 217 | 20240219 | 152800 | 35156397500 | 162600 | 162600 | 162600 | 162600 | 0 |
| 218 | 20240219 | 152700 | 35156397500 | 162600 | 162600 | 162600 | 162600 | 0 |
| 219 | 20240219 | 152600 | 35156397500 | 162600 | 162600 | 162600 | 162600 | 0 |
| 220 | 20240219 | 152500 | 35156397500 | 162600 | 162600 | 162600 | 162600 | 0 |
| 221 | 20240219 | 152400 | 35156397500 | 162600 | 162600 | 162600 | 162600 | 0 |
| 222 | 20240219 | 152300 | 35156397500 | 162600 | 162600 | 162600 | 162600 | 0 |
| 223 | 20240219 | 152200 | 35156397500 | 162600 | 162600 | 162600 | 162600 | 0 |
| 224 | 20240219 | 152100 | 35156397500 | 162600 | 162600 | 162600 | 162600 | 0 |
| 225 | 20240219 | 152000 | 35156397500 | 162600 | 162600 | 162600 | 162600 | 0 |
| 226 | 20240219 | 151900 | 35156397500 | 162600 | 162400 | 162600 | 162400 | 244 |
| 227 | 20240219 | 151800 | 35116747600 | 162500 | 162600 | 162800 | 162500 | 237 |
| 228 | 20240219 | 151700 | 35078218800 | 162800 | 163000 | 163000 | 162500 | 436 |
| 229 | 20240219 | 151600 | 35007268500 | 163000 | 162600 | 163000 | 162500 | 803 |
| 230 | 20240219 | 151500 | 34876587400 | 162600 | 162700 | 162900 | 162500 | 771 |
| 231 | 20240219 | 151400 | 34751185700 | 162800 | 162900 | 163000 | 162800 | 712 |
| 232 | 20240219 | 151300 | 34635200200 | 162900 | 162900 | 163200 | 162800 | 589 |
| 233 | 20240219 | 151200 | 34539192900 | 163100 | 163100 | 163100 | 162800 | 526 |
| 234 | 20240219 | 151100 | 34453447700 | 162900 | 162800 | 163100 | 162800 | 516 |
| 235 | 20240219 | 151000 | 34369352000 | 162900 | 162800 | 163200 | 162800 | 371 |
| 236 | 20240219 | 150900 | 34308887800 | 163100 | 162700 | 163100 | 162700 | 448 |
| 237 | 20240219 | 150800 | 34235914100 | 162900 | 162700 | 163100 | 162600 | 485 |
| 238 | 20240219 | 150700 | 34156886900 | 162700 | 163000 | 163300 | 162600 | 602 |
| 239 | 20240219 | 150600 | 34058760700 | 163200 | 163200 | 163300 | 163000 | 526 |
| 240 | 20240219 | 150500 | 33972932800 | 163200 | 163200 | 163300 | 163100 | 477 |
| 241 | 20240219 | 150400 | 33895080500 | 163100 | 163000 | 163200 | 162900 | 413 |
| 242 | 20240219 | 150300 | 33827710700 | 163000 | 163100 | 163200 | 162900 | 580 |
| 243 | 20240219 | 150200 | 33733116000 | 163200 | 163200 | 163200 | 163000 | 413 |
| 244 | 20240219 | 150100 | 33665727300 | 163000 | 162900 | 163200 | 162900 | 409 |
| 245 | 20240219 | 150000 | 33599047800 | 162900 | 162900 | 163100 | 162600 | 867 |
| 246 | 20240219 | 145900 | 33457853200 | 162900 | 163200 | 163400 | 162900 | 550 |
| 247 | 20240219 | 145800 | 33368145700 | 163300 | 163100 | 163300 | 163100 | 571 |
| 248 | 20240219 | 145700 | 33274938700 | 163200 | 163000 | 163300 | 162800 | 663 |
| 249 | 20240219 | 145600 | 33166771900 | 162900 | 162900 | 163100 | 162800 | 448 |
| 250 | 20240219 | 145500 | 33093786900 | 163100 | 163200 | 163300 | 162900 | 789 |
| 251 | 20240219 | 145400 | 32965093800 | 163300 | 163300 | 163300 | 163100 | 459 |
| 252 | 20240219 | 145300 | 32890188900 | 163200 | 163100 | 163200 | 163100 | 518 |
| 253 | 20240219 | 145200 | 32805659500 | 163100 | 162900 | 163200 | 162800 | 575 |
| 254 | 20240219 | 145100 | 32711914000 | 162900 | 162800 | 163000 | 162800 | 450 |
| 255 | 20240219 | 145000 | 32638596900 | 162900 | 163000 | 163000 | 162900 | 591 |
| 256 | 20240219 | 144900 | 32542289100 | 163000 | 163000 | 163000 | 162900 | 460 |
| 257 | 20240219 | 144800 | 32467317700 | 163000 | 162800 | 163000 | 162700 | 478 |
| 258 | 20240219 | 144700 | 32389448300 | 162900 | 163000 | 163000 | 162700 | 606 |
| 259 | 20240219 | 144600 | 32290771800 | 162900 | 163100 | 163200 | 162900 | 414 |
| 260 | 20240219 | 144500 | 32223266400 | 163200 | 162900 | 163200 | 162900 | 635 |
| 261 | 20240219 | 144400 | 32119727100 | 163000 | 163000 | 163100 | 162900 | 511 |
| 262 | 20240219 | 144300 | 32036433400 | 163100 | 163200 | 163200 | 163000 | 859 |
| 263 | 20240219 | 144200 | 31896339300 | 163100 | 163100 | 163200 | 163000 | 425 |
| 264 | 20240219 | 144100 | 31827007100 | 163100 | 163100 | 163200 | 163000 | 501 |
| 265 | 20240219 | 144000 | 31745284000 | 163100 | 163000 | 163100 | 163000 | 442 |
| 266 | 20240219 | 143900 | 31673203200 | 163000 | 163000 | 163100 | 162900 | 461 |
| 267 | 20240219 | 143800 | 31598033600 | 163100 | 163000 | 163100 | 162900 | 463 |
| 268 | 20240219 | 143700 | 31522556800 | 163000 | 163000 | 163200 | 162900 | 638 |
| 269 | 20240219 | 143600 | 31418522000 | 162900 | 163000 | 163200 | 162900 | 326 |
| 270 | 20240219 | 143500 | 31365382100 | 163100 | 162800 | 163100 | 162800 | 611 |
| 271 | 20240219 | 143400 | 31265784800 | 162800 | 162700 | 162900 | 162500 | 706 |
| 272 | 20240219 | 143300 | 31150907300 | 162700 | 162900 | 163000 | 162600 | 455 |
| 273 | 20240219 | 143200 | 31076795900 | 163000 | 163000 | 163000 | 162900 | 437 |
| 274 | 20240219 | 143100 | 31005584700 | 163100 | 163200 | 163400 | 163000 | 866 |
| 275 | 20240219 | 143000 | 30864314500 | 163200 | 163200 | 163400 | 163100 | 602 |
| 276 | 20240219 | 142900 | 30766006800 | 163300 | 163400 | 163500 | 163200 | 739 |
| 277 | 20240219 | 142800 | 30645315400 | 163500 | 163800 | 163800 | 163400 | 468 |
| 278 | 20240219 | 142700 | 30568794200 | 163600 | 163500 | 163800 | 163500 | 753 |
| 279 | 20240219 | 142600 | 30445608500 | 163500 | 163800 | 163800 | 163500 | 460 |
| 280 | 20240219 | 142500 | 30370366900 | 163800 | 163700 | 163900 | 163700 | 788 |
| 281 | 20240219 | 142400 | 30241294300 | 163700 | 163500 | 163700 | 163500 | 489 |
| 282 | 20240219 | 142300 | 30161291900 | 163500 | 164000 | 164100 | 163500 | 1329 |
| 283 | 20240219 | 142200 | 29943542600 | 164000 | 164000 | 164000 | 163900 | 834 |
| 284 | 20240219 | 142100 | 29806815500 | 164000 | 163800 | 164000 | 163800 | 687 |
| 285 | 20240219 | 142000 | 29694218000 | 163900 | 163800 | 164000 | 163800 | 3470 |
| 286 | 20240219 | 141900 | 29125243900 | 163800 | 163800 | 163900 | 163700 | 696 |
| 287 | 20240219 | 141800 | 29011233700 | 163700 | 163700 | 163800 | 163600 | 582 |
| 288 | 20240219 | 141700 | 28915929500 | 163700 | 163700 | 163700 | 163600 | 323 |
| 289 | 20240219 | 141600 | 28863059400 | 163700 | 163800 | 163800 | 163600 | 826 |
| 290 | 20240219 | 141500 | 28727837900 | 163800 | 163400 | 163800 | 163300 | 2135 |
| 291 | 20240219 | 141400 | 28378767500 | 163400 | 163500 | 163500 | 163300 | 756 |
| 292 | 20240219 | 141300 | 28255216400 | 163500 | 163400 | 163500 | 163300 | 568 |
| 293 | 20240219 | 141200 | 28162398300 | 163300 | 163300 | 163400 | 163200 | 593 |
| 294 | 20240219 | 141100 | 28065538300 | 163200 | 163100 | 163300 | 163100 | 378 |
| 295 | 20240219 | 141000 | 28003839500 | 163100 | 163200 | 163200 | 163100 | 481 |
| 296 | 20240219 | 140900 | 27925344100 | 163100 | 163000 | 163200 | 163000 | 340 |
| 297 | 20240219 | 140800 | 27869883300 | 163000 | 163000 | 163200 | 163000 | 550 |
| 298 | 20240219 | 140700 | 27780185700 | 163100 | 163000 | 163100 | 162900 | 344 |
| 299 | 20240219 | 140600 | 27724101200 | 163000 | 162900 | 163200 | 162900 | 341 |
| 300 | 20240219 | 140500 | 27668507700 | 163000 | 162900 | 163100 | 162900 | 375 |
| 301 | 20240219 | 140400 | 27607384200 | 162900 | 162900 | 163000 | 162900 | 224 |
| 302 | 20240219 | 140300 | 27570873000 | 162900 | 163100 | 163200 | 162900 | 470 |
| 303 | 20240219 | 140200 | 27494215700 | 163200 | 163100 | 163300 | 163100 | 531 |
| 304 | 20240219 | 140100 | 27407549100 | 163200 | 163100 | 163300 | 163100 | 399 |
| 305 | 20240219 | 140000 | 27342432000 | 163100 | 163100 | 163200 | 163100 | 449 |
| 306 | 20240219 | 135900 | 27269164400 | 163200 | 163100 | 163200 | 163000 | 295 |
| 307 | 20240219 | 135800 | 27221050700 | 163000 | 163000 | 163200 | 162900 | 436 |
| 308 | 20240219 | 135700 | 27149951100 | 163100 | 162800 | 163100 | 162700 | 227 |
| 309 | 20240219 | 135600 | 27112958500 | 162900 | 163000 | 163200 | 162800 | 544 |
| 310 | 20240219 | 135500 | 27024305900 | 163100 | 163000 | 163100 | 162900 | 415 |
| 311 | 20240219 | 135400 | 26956669900 | 163000 | 162900 | 163000 | 162900 | 275 |
| 312 | 20240219 | 135300 | 26911863400 | 162900 | 162900 | 163000 | 162800 | 469 |
| 313 | 20240219 | 135200 | 26835456500 | 162800 | 162700 | 163000 | 162600 | 523 |
| 314 | 20240219 | 135100 | 26750300100 | 162600 | 162700 | 162900 | 162500 | 439 |
| 315 | 20240219 | 135000 | 26678887600 | 162700 | 163000 | 163100 | 162600 | 530 |
| 316 | 20240219 | 134900 | 26592530600 | 163000 | 163100 | 163200 | 163000 | 719 |
| 317 | 20240219 | 134800 | 26475271900 | 163000 | 162700 | 163100 | 162600 | 1008 |
| 318 | 20240219 | 134700 | 26311106300 | 162600 | 162300 | 162700 | 162300 | 1629 |
| 319 | 20240219 | 134600 | 26046451300 | 162300 | 161900 | 162300 | 161800 | 1371 |
| 320 | 20240219 | 134500 | 25824240600 | 161900 | 161900 | 162100 | 161800 | 454 |
| 321 | 20240219 | 134400 | 25750736100 | 161900 | 161800 | 162100 | 161800 | 798 |
| 322 | 20240219 | 134300 | 25621494500 | 161800 | 161600 | 161900 | 161500 | 536 |
| 323 | 20240219 | 134200 | 25534851000 | 161600 | 161600 | 161700 | 161400 | 1014 |
| 324 | 20240219 | 134100 | 25370923000 | 161700 | 161700 | 161800 | 161300 | 795 |
| 325 | 20240219 | 134000 | 25242394400 | 161300 | 161500 | 161700 | 161200 | 1258 |
| 326 | 20240219 | 133900 | 25039149400 | 161500 | 161200 | 161600 | 161200 | 664 |
| 327 | 20240219 | 133800 | 24931988800 | 161200 | 160800 | 161200 | 160800 | 393 |
| 328 | 20240219 | 133700 | 24868703400 | 160900 | 161000 | 161000 | 160900 | 477 |
| 329 | 20240219 | 133600 | 24791924600 | 161000 | 160600 | 161000 | 160600 | 265 |
| 330 | 20240219 | 133500 | 24749321400 | 160600 | 160600 | 160700 | 160600 | 177 |
| 331 | 20240219 | 133400 | 24720885300 | 160600 | 160600 | 160700 | 160500 | 115 |
| 332 | 20240219 | 133300 | 24702415500 | 160600 | 160400 | 160600 | 160400 | 90 |
| 333 | 20240219 | 133200 | 24687974000 | 160400 | 160500 | 160500 | 160400 | 188 |
| 334 | 20240219 | 133100 | 24657808600 | 160600 | 160600 | 160600 | 160500 | 104 |
| 335 | 20240219 | 133000 | 24641109500 | 160600 | 160600 | 160600 | 160500 | 28 |
| 336 | 20240219 | 132900 | 24636613900 | 160600 | 160500 | 160600 | 160500 | 97 |
| 337 | 20240219 | 132800 | 24621039800 | 160500 | 160600 | 160800 | 160500 | 75 |
| 338 | 20240219 | 132700 | 24608991500 | 160500 | 160600 | 160800 | 160500 | 121 |
| 339 | 20240219 | 132600 | 24589559000 | 160800 | 160900 | 160900 | 160600 | 200 |
| 340 | 20240219 | 132500 | 24557413400 | 160900 | 160800 | 160900 | 160700 | 110 |
| 341 | 20240219 | 132400 | 24539727700 | 160700 | 160600 | 160900 | 160600 | 147 |
| 342 | 20240219 | 132300 | 24516092900 | 160600 | 160700 | 160800 | 160600 | 32 |
| 343 | 20240219 | 132200 | 24510951200 | 160700 | 160500 | 160800 | 160500 | 21 |
| 344 | 20240219 | 132100 | 24507576700 | 160600 | 160500 | 160600 | 160500 | 280 |
| 345 | 20240219 | 132000 | 24462626700 | 160600 | 160500 | 160600 | 160500 | 36 |
| 346 | 20240219 | 131900 | 24456847200 | 160600 | 160500 | 160600 | 160500 | 98 |
| 347 | 20240219 | 131800 | 24441111800 | 160500 | 160600 | 160700 | 160500 | 58 |
| 348 | 20240219 | 131700 | 24431796700 | 160600 | 160900 | 160900 | 160600 | 114 |
| 349 | 20240219 | 131600 | 24413481700 | 160800 | 160600 | 160800 | 160600 | 73 |
| 350 | 20240219 | 131500 | 24401747500 | 160700 | 160600 | 160800 | 160600 | 48 |
| 351 | 20240219 | 131400 | 24394035900 | 160800 | 160500 | 160800 | 160500 | 144 |
| 352 | 20240219 | 131300 | 24370898300 | 160500 | 160700 | 160800 | 160500 | 145 |
| 353 | 20240219 | 131200 | 24347606700 | 160700 | 160700 | 160800 | 160700 | 23 |
| 354 | 20240219 | 131100 | 24343910300 | 160800 | 160600 | 160800 | 160600 | 121 |
| 355 | 20240219 | 131000 | 24324466500 | 160700 | 160800 | 160900 | 160500 | 198 |
| 356 | 20240219 | 130900 | 24292660900 | 160800 | 160600 | 160900 | 160600 | 96 |
| 357 | 20240219 | 130800 | 24277230000 | 160700 | 160700 | 160800 | 160600 | 56 |
| 358 | 20240219 | 130700 | 24268232500 | 160600 | 161200 | 161200 | 160600 | 318 |
| 359 | 20240219 | 130600 | 24217003500 | 161100 | 161100 | 161200 | 161100 | 75 |
| 360 | 20240219 | 130500 | 24204920000 | 161200 | 161200 | 161200 | 161100 | 162 |
| 361 | 20240219 | 130400 | 24178810500 | 161200 | 160500 | 161200 | 160500 | 496 |
| 362 | 20240219 | 130300 | 24098976900 | 160500 | 160600 | 160700 | 160500 | 106 |
| 363 | 20240219 | 130200 | 24081953900 | 160600 | 160500 | 160700 | 160500 | 90 |
| 364 | 20240219 | 130100 | 24067493600 | 160600 | 160700 | 160800 | 160500 | 107 |
| 365 | 20240219 | 130000 | 24050311100 | 160700 | 160700 | 160800 | 160700 | 58 |
| 366 | 20240219 | 125900 | 24040989200 | 160800 | 160900 | 160900 | 160700 | 346 |
| 367 | 20240219 | 125800 | 23985359300 | 160900 | 160800 | 160900 | 160800 | 15 |
| 368 | 20240219 | 125700 | 23982946200 | 160900 | 161000 | 161100 | 160800 | 740 |
| 369 | 20240219 | 125600 | 23863864200 | 161000 | 161000 | 161100 | 160900 | 92 |
| 370 | 20240219 | 125500 | 23849052800 | 161000 | 161200 | 161200 | 160900 | 145 |
| 371 | 20240219 | 125400 | 23825704100 | 161000 | 161100 | 161100 | 161000 | 99 |
| 372 | 20240219 | 125300 | 23809755800 | 161100 | 161000 | 161100 | 161000 | 66 |
| 373 | 20240219 | 125200 | 23799126000 | 161000 | 161000 | 161100 | 160900 | 155 |
| 374 | 20240219 | 125100 | 23774166500 | 161100 | 161000 | 161100 | 160900 | 53 |
| 375 | 20240219 | 125000 | 23765633100 | 161100 | 161000 | 161100 | 160900 | 139 |
| 376 | 20240219 | 124900 | 23743255700 | 160900 | 160900 | 161000 | 160900 | 117 |
| 377 | 20240219 | 124800 | 23724422400 | 160900 | 161100 | 161100 | 160900 | 72 |
| 378 | 20240219 | 124700 | 23712830100 | 161100 | 160900 | 161100 | 160900 | 249 |
| 379 | 20240219 | 124600 | 23672743300 | 160900 | 161100 | 161100 | 160900 | 194 |
| 380 | 20240219 | 124500 | 23641510400 | 161000 | 161100 | 161100 | 160900 | 265 |
| 381 | 20240219 | 124400 | 23598843200 | 161000 | 161100 | 161100 | 160900 | 174 |
| 382 | 20240219 | 124300 | 23570829700 | 161100 | 161000 | 161100 | 161000 | 57 |
| 383 | 20240219 | 124200 | 23561648200 | 161000 | 161100 | 161100 | 161000 | 102 |
| 384 | 20240219 | 124100 | 23545225500 | 161000 | 161000 | 161100 | 160900 | 80 |
| 385 | 20240219 | 124000 | 23532343200 | 161000 | 160900 | 161100 | 160900 | 138 |
| 386 | 20240219 | 123900 | 23510122800 | 160900 | 160900 | 161100 | 160900 | 79 |
| 387 | 20240219 | 123800 | 23497411000 | 160900 | 160900 | 161100 | 160900 | 117 |
| 388 | 20240219 | 123700 | 23478573700 | 161000 | 160900 | 161100 | 160900 | 92 |
| 389 | 20240219 | 123600 | 23463760400 | 161100 | 161000 | 161200 | 161000 | 48 |
| 390 | 20240219 | 123500 | 23456029500 | 161000 | 161100 | 161100 | 160900 | 71 |
| 391 | 20240219 | 123400 | 23444594100 | 161000 | 160900 | 161100 | 160800 | 129 |
| 392 | 20240219 | 123300 | 23423832000 | 161000 | 161000 | 161100 | 160900 | 131 |
| 393 | 20240219 | 123200 | 23402737300 | 161000 | 161100 | 161200 | 160900 | 118 |
| 394 | 20240219 | 123100 | 23383728600 | 161100 | 160900 | 161100 | 160900 | 162 |
| 395 | 20240219 | 123000 | 23357646600 | 160900 | 161000 | 161100 | 160900 | 145 |
| 396 | 20240219 | 122900 | 23334304000 | 161000 | 161200 | 161200 | 160900 | 372 |
| 397 | 20240219 | 122800 | 23274415000 | 161100 | 161200 | 161200 | 161100 | 111 |
| 398 | 20240219 | 122700 | 23256530500 | 161200 | 161100 | 161200 | 161000 | 164 |
| 399 | 20240219 | 122600 | 23230111300 | 161100 | 160900 | 161100 | 160900 | 82 |
| 400 | 20240219 | 122500 | 23216908700 | 160900 | 161100 | 161100 | 160900 | 267 |
| 401 | 20240219 | 122400 | 23173899000 | 161000 | 160900 | 161100 | 160900 | 273 |
| 402 | 20240219 | 122300 | 23129946400 | 160900 | 160900 | 161100 | 160900 | 212 |
| 403 | 20240219 | 122200 | 23095818800 | 161000 | 160800 | 161000 | 160800 | 161 |
| 404 | 20240219 | 122100 | 23069907300 | 160900 | 160600 | 160900 | 160400 | 314 |
| 405 | 20240219 | 122000 | 23019457300 | 160600 | 160600 | 160600 | 160400 | 203 |
| 406 | 20240219 | 121900 | 22986875000 | 160500 | 160600 | 160700 | 160500 | 45 |
| 407 | 20240219 | 121800 | 22979646300 | 160600 | 160600 | 160700 | 160500 | 145 |
| 408 | 20240219 | 121700 | 22956350600 | 160600 | 160500 | 160700 | 160500 | 127 |
| 409 | 20240219 | 121600 | 22935955900 | 160500 | 160600 | 160700 | 160500 | 171 |
| 410 | 20240219 | 121500 | 22908489600 | 160700 | 160400 | 160700 | 160400 | 86 |
| 411 | 20240219 | 121400 | 22894682900 | 160400 | 160500 | 160600 | 160400 | 54 |
| 412 | 20240219 | 121300 | 22886015700 | 160600 | 160500 | 160700 | 160500 | 80 |
| 413 | 20240219 | 121200 | 22873167800 | 160500 | 160500 | 160600 | 160500 | 201 |
| 414 | 20240219 | 121100 | 22840895800 | 160500 | 160600 | 160600 | 160400 | 53 |
| 415 | 20240219 | 121000 | 22832389100 | 160500 | 160300 | 160600 | 160300 | 97 |
| 416 | 20240219 | 120900 | 22816821700 | 160400 | 160500 | 160500 | 160300 | 69 |
| 417 | 20240219 | 120800 | 22805753100 | 160600 | 160700 | 160800 | 160400 | 134 |
| 418 | 20240219 | 120700 | 22784233100 | 160700 | 160800 | 160800 | 160600 | 129 |
| 419 | 20240219 | 120600 | 22763500700 | 160700 | 160400 | 160700 | 160200 | 173 |
| 420 | 20240219 | 120500 | 22735723200 | 160500 | 160300 | 160500 | 160200 | 189 |
| 421 | 20240219 | 120400 | 22705407400 | 160300 | 160300 | 160500 | 160300 | 70 |
| 422 | 20240219 | 120300 | 22694183100 | 160400 | 160300 | 160500 | 160300 | 178 |
| 423 | 20240219 | 120200 | 22665629300 | 160400 | 160300 | 160400 | 160200 | 77 |
| 424 | 20240219 | 120100 | 22653285700 | 160200 | 160300 | 160500 | 160200 | 149 |
| 425 | 20240219 | 120000 | 22629398700 | 160400 | 160400 | 160400 | 160300 | 123 |
| 426 | 20240219 | 115900 | 22609671100 | 160300 | 160300 | 160400 | 160300 | 96 |
| 427 | 20240219 | 115800 | 22594280300 | 160300 | 160400 | 160500 | 160300 | 119 |
| 428 | 20240219 | 115700 | 22575195200 | 160300 | 160400 | 160500 | 160300 | 117 |
| 429 | 20240219 | 115600 | 22556432700 | 160300 | 160600 | 160600 | 160200 | 57 |
| 430 | 20240219 | 115500 | 22547290600 | 160500 | 160400 | 160500 | 160300 | 149 |
| 431 | 20240219 | 115400 | 22523389000 | 160400 | 160400 | 160500 | 160400 | 88 |
| 432 | 20240219 | 115300 | 22509269200 | 160500 | 160300 | 160500 | 160300 | 83 |
| 433 | 20240219 | 115200 | 22495957600 | 160300 | 160500 | 160500 | 160300 | 109 |
| 434 | 20240219 | 115100 | 22478476600 | 160500 | 160300 | 160500 | 160300 | 129 |
| 435 | 20240219 | 115000 | 22457782700 | 160300 | 160200 | 160300 | 160200 | 112 |
| 436 | 20240219 | 114900 | 22439832600 | 160300 | 160300 | 160400 | 160200 | 153 |
| 437 | 20240219 | 114800 | 22415307900 | 160200 | 160200 | 160300 | 160100 | 100 |
| 438 | 20240219 | 114700 | 22399285900 | 160200 | 160200 | 160300 | 160200 | 61 |
| 439 | 20240219 | 114600 | 22389513300 | 160200 | 160100 | 160300 | 160100 | 133 |
| 440 | 20240219 | 114500 | 22368204800 | 160200 | 160100 | 160300 | 160100 | 101 |
| 441 | 20240219 | 114400 | 22352024700 | 160200 | 160200 | 160300 | 160100 | 79 |
| 442 | 20240219 | 114300 | 22339370900 | 160300 | 160200 | 160300 | 160200 | 194 |
| 443 | 20240219 | 114200 | 22308288300 | 160200 | 160300 | 160300 | 160200 | 84 |
| 444 | 20240219 | 114100 | 22294829900 | 160300 | 160200 | 160300 | 160100 | 131 |
| 445 | 20240219 | 114000 | 22273843300 | 160100 | 160000 | 160200 | 160000 | 287 |
| 446 | 20240219 | 113900 | 22227896800 | 160100 | 160000 | 160100 | 159900 | 229 |
| 447 | 20240219 | 113800 | 22191254500 | 160000 | 159900 | 160100 | 159900 | 103 |
| 448 | 20240219 | 113700 | 22174768600 | 159900 | 160100 | 160200 | 159900 | 308 |
| 449 | 20240219 | 113600 | 22125472300 | 160100 | 159800 | 160100 | 159800 | 169 |
| 450 | 20240219 | 113500 | 22098438000 | 159800 | 159900 | 159900 | 159800 | 121 |
| 451 | 20240219 | 113400 | 22079096800 | 159900 | 159900 | 160000 | 159900 | 203 |
| 452 | 20240219 | 113300 | 22046628900 | 160000 | 160000 | 160000 | 159900 | 137 |
| 453 | 20240219 | 113200 | 22024711000 | 160000 | 159900 | 160000 | 159800 | 218 |
| 454 | 20240219 | 113100 | 21989840800 | 159900 | 159700 | 159900 | 159700 | 258 |
| 455 | 20240219 | 113000 | 21948593400 | 159700 | 159600 | 159700 | 159500 | 308 |
| 456 | 20240219 | 112900 | 21899419100 | 159600 | 159900 | 159900 | 159500 | 492 |
| 457 | 20240219 | 112800 | 21820899100 | 159800 | 159700 | 159900 | 159700 | 158 |
| 458 | 20240219 | 112700 | 21795656300 | 159800 | 159800 | 159900 | 159800 | 193 |
| 459 | 20240219 | 112600 | 21764809300 | 159800 | 159800 | 159900 | 159700 | 131 |
| 460 | 20240219 | 112500 | 21743878300 | 159800 | 159800 | 159800 | 159700 | 177 |
| 461 | 20240219 | 112400 | 21715606000 | 159800 | 159700 | 159800 | 159600 | 279 |
| 462 | 20240219 | 112300 | 21671048300 | 159600 | 159700 | 159700 | 159600 | 157 |
| 463 | 20240219 | 112200 | 21645987500 | 159700 | 159800 | 159800 | 159700 | 212 |
| 464 | 20240219 | 112100 | 21612119700 | 159900 | 159800 | 160000 | 159800 | 157 |
| 465 | 20240219 | 112000 | 21587014200 | 159900 | 159900 | 160000 | 159800 | 595 |
| 466 | 20240219 | 111900 | 21491911800 | 159900 | 159900 | 160000 | 159900 | 132 |
| 467 | 20240219 | 111800 | 21470797900 | 160000 | 160000 | 160100 | 159900 | 108 |
| 468 | 20240219 | 111700 | 21453518700 | 160100 | 160100 | 160100 | 160000 | 57 |
| 469 | 20240219 | 111600 | 21444394600 | 160300 | 160000 | 160300 | 160000 | 136 |
| 470 | 20240219 | 111500 | 21422616800 | 160000 | 160000 | 160100 | 160000 | 122 |
| 471 | 20240219 | 111400 | 21403091400 | 160100 | 160100 | 160200 | 160000 | 244 |
| 472 | 20240219 | 111300 | 21364036200 | 160100 | 160100 | 160200 | 160000 | 55 |
| 473 | 20240219 | 111200 | 21355231700 | 160200 | 160100 | 160200 | 160000 | 156 |
| 474 | 20240219 | 111100 | 21330255700 | 160200 | 160200 | 160300 | 160200 | 100 |
| 475 | 20240219 | 111000 | 21314234300 | 160300 | 160200 | 160300 | 160200 | 133 |
| 476 | 20240219 | 110900 | 21292919400 | 160200 | 160000 | 160300 | 160000 | 470 |
| 477 | 20240219 | 110800 | 21217687700 | 160000 | 160100 | 160200 | 160000 | 628 |
| 478 | 20240219 | 110700 | 21117120700 | 160200 | 160300 | 160300 | 160000 | 991 |
| 479 | 20240219 | 110600 | 20958456500 | 160300 | 160200 | 160300 | 160100 | 163 |
| 480 | 20240219 | 110500 | 20932343400 | 160200 | 160200 | 160300 | 160200 | 204 |
| 481 | 20240219 | 110400 | 20899658500 | 160300 | 160200 | 160300 | 160200 | 149 |
| 482 | 20240219 | 110300 | 20875777000 | 160200 | 160500 | 160500 | 160200 | 253 |
| 483 | 20240219 | 110200 | 20835216300 | 160500 | 160900 | 160900 | 160500 | 706 |
| 484 | 20240219 | 110100 | 20721806600 | 160800 | 160800 | 160900 | 160800 | 168 |
| 485 | 20240219 | 110000 | 20694790500 | 160800 | 160800 | 160900 | 160800 | 65 |
| 486 | 20240219 | 105900 | 20684335400 | 160900 | 161000 | 161100 | 160800 | 88 |
| 487 | 20240219 | 105800 | 20670175600 | 161000 | 161000 | 161100 | 160900 | 175 |
| 488 | 20240219 | 105700 | 20642009000 | 161000 | 161000 | 161100 | 161000 | 40 |
| 489 | 20240219 | 105600 | 20635567500 | 161000 | 161100 | 161200 | 161000 | 264 |
| 490 | 20240219 | 105500 | 20593046100 | 161100 | 160900 | 161100 | 160900 | 188 |
| 491 | 20240219 | 105400 | 20562776800 | 160900 | 160900 | 161000 | 160900 | 109 |
| 492 | 20240219 | 105300 | 20545237100 | 161000 | 161000 | 161000 | 160900 | 59 |
| 493 | 20240219 | 105200 | 20535739300 | 160900 | 161000 | 161000 | 160900 | 97 |
| 494 | 20240219 | 105100 | 20520129700 | 161000 | 161000 | 161100 | 160900 | 177 |
| 495 | 20240219 | 105000 | 20491628800 | 161000 | 161000 | 161100 | 161000 | 161 |
| 496 | 20240219 | 104900 | 20465705300 | 160900 | 161000 | 161100 | 160900 | 255 |
| 497 | 20240219 | 104800 | 20424650000 | 161100 | 161100 | 161100 | 161000 | 86 |
| 498 | 20240219 | 104700 | 20410797700 | 161000 | 161200 | 161200 | 161000 | 311 |
| 499 | 20240219 | 104600 | 20360694300 | 161100 | 161300 | 161300 | 161100 | 429 |
| 500 | 20240219 | 104500 | 20291546200 | 161400 | 161300 | 161400 | 161300 | 46 |
| 501 | 20240219 | 104400 | 20284125300 | 161400 | 161400 | 161400 | 161300 | 124 |
| 502 | 20240219 | 104300 | 20264120300 | 161400 | 161300 | 161400 | 161300 | 510 |
| 503 | 20240219 | 104200 | 20181835200 | 161300 | 161600 | 161700 | 161300 | 575 |
| 504 | 20240219 | 104100 | 20088967600 | 161700 | 161700 | 161700 | 161600 | 91 |
| 505 | 20240219 | 104000 | 20074258900 | 161600 | 161500 | 161800 | 161500 | 184 |
| 506 | 20240219 | 103900 | 20044511500 | 161600 | 161600 | 161700 | 161500 | 106 |
| 507 | 20240219 | 103800 | 20027380200 | 161700 | 161600 | 161800 | 161500 | 191 |
| 508 | 20240219 | 103700 | 19996506800 | 161800 | 161700 | 161800 | 161600 | 168 |
| 509 | 20240219 | 103600 | 19969343100 | 161600 | 161600 | 161700 | 161600 | 66 |
| 510 | 20240219 | 103500 | 19958671500 | 161700 | 161500 | 161700 | 161300 | 241 |
| 511 | 20240219 | 103400 | 19919747200 | 161500 | 161500 | 161500 | 161300 | 324 |
| 512 | 20240219 | 103300 | 19867449800 | 161500 | 161600 | 161600 | 161400 | 380 |
| 513 | 20240219 | 103200 | 19806091800 | 161400 | 161500 | 161600 | 161400 | 127 |
| 514 | 20240219 | 103100 | 19785579900 | 161500 | 161600 | 161700 | 161400 | 237 |
| 515 | 20240219 | 103000 | 19747296200 | 161700 | 161500 | 161800 | 161500 | 237 |
| 516 | 20240219 | 102900 | 19709000600 | 161600 | 161800 | 161900 | 161600 | 203 |
| 517 | 20240219 | 102800 | 19676177300 | 161800 | 161600 | 161900 | 161600 | 222 |
| 518 | 20240219 | 102700 | 19640276500 | 161600 | 161700 | 161700 | 161500 | 370 |
| 519 | 20240219 | 102600 | 19580501400 | 161700 | 161700 | 161900 | 161600 | 220 |
| 520 | 20240219 | 102500 | 19544918100 | 161700 | 161600 | 161700 | 161600 | 134 |
| 521 | 20240219 | 102400 | 19523263400 | 161600 | 161600 | 161700 | 161500 | 296 |
| 522 | 20240219 | 102300 | 19475448900 | 161600 | 161700 | 161900 | 161500 | 235 |
| 523 | 20240219 | 102200 | 19437473400 | 161700 | 162200 | 162200 | 161700 | 1355 |
| 524 | 20240219 | 102100 | 19218065600 | 162100 | 162200 | 162200 | 162100 | 18 |
| 525 | 20240219 | 102000 | 19215146100 | 162200 | 161900 | 162300 | 161900 | 352 |
| 526 | 20240219 | 101900 | 19158056500 | 162100 | 161900 | 162100 | 161600 | 1707 |
| 527 | 20240219 | 101800 | 18881655600 | 162000 | 162000 | 162000 | 161900 | 29 |
| 528 | 20240219 | 101700 | 18876958400 | 162000 | 162000 | 162000 | 161800 | 264 |
| 529 | 20240219 | 101600 | 18834222100 | 162100 | 162300 | 162300 | 162000 | 232 |
| 530 | 20240219 | 101500 | 18796608200 | 162300 | 162000 | 162300 | 161900 | 241 |
| 531 | 20240219 | 101400 | 18757542000 | 162000 | 162000 | 162200 | 161900 | 177 |
| 532 | 20240219 | 101300 | 18728875400 | 162000 | 162200 | 162600 | 162000 | 536 |
| 533 | 20240219 | 101200 | 18641909100 | 162100 | 162400 | 162400 | 162100 | 291 |
| 534 | 20240219 | 101100 | 18594689400 | 162400 | 162400 | 162400 | 162300 | 91 |
| 535 | 20240219 | 101000 | 18579915300 | 162400 | 162400 | 162400 | 162000 | 324 |
| 536 | 20240219 | 100900 | 18527314800 | 162400 | 161900 | 162400 | 161800 | 391 |
| 537 | 20240219 | 100800 | 18463967500 | 161900 | 162100 | 162100 | 161800 | 629 |
| 538 | 20240219 | 100700 | 18362087600 | 162200 | 162100 | 162200 | 162100 | 197 |
| 539 | 20240219 | 100600 | 18330137700 | 162200 | 162000 | 162200 | 162000 | 413 |
| 540 | 20240219 | 100500 | 18263186400 | 162000 | 162000 | 162100 | 161900 | 155 |
| 541 | 20240219 | 100400 | 18238079600 | 162000 | 162100 | 162100 | 161900 | 432 |
| 542 | 20240219 | 100300 | 18168097500 | 162000 | 162300 | 162300 | 162000 | 540 |
| 543 | 20240219 | 100200 | 18080514100 | 162300 | 162700 | 162700 | 162200 | 885 |
| 544 | 20240219 | 100100 | 17936764300 | 162700 | 162800 | 162800 | 162600 | 175 |
| 545 | 20240219 | 100000 | 17908301300 | 162700 | 163300 | 163300 | 162700 | 1148 |
| 546 | 20240219 | 095900 | 17721197100 | 163300 | 163300 | 163400 | 163100 | 632 |
| 547 | 20240219 | 095800 | 17618052300 | 163200 | 163400 | 163400 | 163200 | 248 |
| 548 | 20240219 | 095700 | 17577546300 | 163400 | 163200 | 163400 | 163100 | 365 |
| 549 | 20240219 | 095600 | 17517959500 | 163200 | 163100 | 163200 | 163100 | 303 |
| 550 | 20240219 | 095500 | 17468525700 | 163100 | 163200 | 163200 | 163100 | 736 |
| 551 | 20240219 | 095400 | 17348422000 | 163200 | 163400 | 163400 | 163000 | 532 |
| 552 | 20240219 | 095300 | 17261592200 | 163400 | 163600 | 163600 | 163400 | 484 |
| 553 | 20240219 | 095200 | 17182454400 | 163600 | 163800 | 163900 | 163600 | 830 |
| 554 | 20240219 | 095100 | 17046613700 | 163900 | 163900 | 163900 | 163800 | 266 |
| 555 | 20240219 | 095000 | 17003031300 | 163900 | 164200 | 164300 | 163800 | 752 |
| 556 | 20240219 | 094900 | 16879629000 | 164300 | 164500 | 164600 | 164200 | 239 |
| 557 | 20240219 | 094800 | 16840339500 | 164600 | 164900 | 165000 | 164500 | 157 |
| 558 | 20240219 | 094700 | 16814483700 | 165000 | 164800 | 165000 | 164700 | 366 |
| 559 | 20240219 | 094600 | 16754146600 | 164800 | 164900 | 164900 | 164600 | 681 |
| 560 | 20240219 | 094500 | 16641957000 | 164900 | 164600 | 165200 | 164500 | 4485 |
| 561 | 20240219 | 094400 | 15901822500 | 164600 | 164600 | 164800 | 164500 | 193 |
| 562 | 20240219 | 094300 | 15870045000 | 164500 | 164000 | 164500 | 164000 | 738 |
| 563 | 20240219 | 094200 | 15748823200 | 164100 | 164800 | 164800 | 164100 | 710 |
| 564 | 20240219 | 094100 | 15632128000 | 164800 | 165300 | 165300 | 164700 | 828 |
| 565 | 20240219 | 094000 | 15495593200 | 165300 | 165000 | 165400 | 164900 | 1669 |
| 566 | 20240219 | 093900 | 15219837700 | 165000 | 165000 | 165300 | 164800 | 3570 |
| 567 | 20240219 | 093800 | 14630652800 | 165000 | 164900 | 165000 | 164800 | 483 |
| 568 | 20240219 | 093700 | 14550996000 | 164900 | 164800 | 164900 | 164700 | 477 |
| 569 | 20240219 | 093600 | 14472397300 | 164800 | 164400 | 164900 | 164400 | 778 |
| 570 | 20240219 | 093500 | 14344298400 | 164300 | 164000 | 164500 | 163900 | 358 |
| 571 | 20240219 | 093400 | 14285495600 | 164000 | 163700 | 164000 | 163600 | 483 |
| 572 | 20240219 | 093300 | 14206434700 | 163700 | 163800 | 163900 | 163600 | 488 |
| 573 | 20240219 | 093200 | 14126543300 | 163800 | 164700 | 164700 | 163800 | 739 |
| 574 | 20240219 | 093100 | 14005094300 | 164700 | 164800 | 164900 | 164500 | 678 |
| 575 | 20240219 | 093000 | 13893444300 | 164800 | 164500 | 164800 | 164400 | 503 |
| 576 | 20240219 | 092900 | 13810675900 | 164400 | 164600 | 164700 | 164300 | 518 |
| 577 | 20240219 | 092800 | 13725474100 | 165000 | 165100 | 165300 | 164700 | 2415 |
| 578 | 20240219 | 092700 | 13326981600 | 165000 | 165200 | 165500 | 165000 | 1057 |
| 579 | 20240219 | 092600 | 13152275400 | 165500 | 165100 | 165500 | 165000 | 2773 |
| 580 | 20240219 | 092500 | 12693740300 | 165000 | 164100 | 165200 | 164100 | 10029 |
| 581 | 20240219 | 092400 | 11041115500 | 164000 | 164000 | 164000 | 163800 | 1008 |
| 582 | 20240219 | 092300 | 10875833300 | 163700 | 164200 | 164200 | 163700 | 1452 |
| 583 | 20240219 | 092200 | 10637795100 | 164100 | 164200 | 164300 | 164100 | 786 |
| 584 | 20240219 | 092100 | 10508755200 | 164200 | 163600 | 164200 | 163600 | 2540 |
| 585 | 20240219 | 092000 | 10092449700 | 163700 | 163300 | 163700 | 163300 | 2578 |
| 586 | 20240219 | 091900 | 9671049700 | 163300 | 163300 | 163400 | 163200 | 643 |
| 587 | 20240219 | 091800 | 9566092000 | 163100 | 163400 | 163500 | 163000 | 528 |
| 588 | 20240219 | 091700 | 9479859100 | 163400 | 163500 | 163500 | 163000 | 1649 |
| 589 | 20240219 | 091600 | 9210609300 | 163400 | 162900 | 163500 | 162900 | 948 |
| 590 | 20240219 | 091500 | 9055801500 | 162900 | 162600 | 163000 | 162600 | 1127 |
| 591 | 20240219 | 091400 | 8872282400 | 162700 | 162900 | 163100 | 162700 | 1176 |
| 592 | 20240219 | 091300 | 8680736100 | 163000 | 162500 | 163300 | 162500 | 1657 |
| 593 | 20240219 | 091200 | 8411011100 | 162400 | 162200 | 162500 | 162000 | 1059 |
| 594 | 20240219 | 091100 | 8239321800 | 162300 | 162400 | 162500 | 162000 | 1119 |
| 595 | 20240219 | 091000 | 8057675200 | 162400 | 162700 | 162800 | 161800 | 2035 |
| 596 | 20240219 | 090900 | 7727430200 | 162700 | 163600 | 163600 | 162500 | 1283 |
| 597 | 20240219 | 090800 | 7518213100 | 163500 | 164400 | 164400 | 163500 | 3186 |
| 598 | 20240219 | 090700 | 6995167000 | 164400 | 164200 | 164800 | 163700 | 10255 |
| 599 | 20240219 | 090600 | 5310740700 | 164100 | 163400 | 164300 | 163400 | 2476 |
| 600 | 20240219 | 090500 | 4904739200 | 163500 | 163600 | 164800 | 162500 | 11468 |
| 601 | 20240219 | 090400 | 3028733300 | 163500 | 162900 | 163900 | 162900 | 6531 |
| 602 | 20240219 | 090300 | 1961935600 | 163000 | 162200 | 163000 | 162100 | 3159 |
| 603 | 20240219 | 090200 | 1448072100 | 162100 | 160900 | 162400 | 160700 | 5263 |
| 604 | 20240219 | 090100 | 598066200 | 160800 | 158800 | 160800 | 158700 | 2697 |
| 605 | 20240219 | 090000 | 167221000 | 158700 | 157600 | 158800 | 157500 | 1044 |