37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 10511 |
| 3 | 20240219 | 193000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 4 | 20240219 | 192900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 5 | 20240219 | 192800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 6 | 20240219 | 192700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 7 | 20240219 | 192600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 8 | 20240219 | 192500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 9 | 20240219 | 192400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 10 | 20240219 | 192300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 11 | 20240219 | 192200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 12 | 20240219 | 192100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 13 | 20240219 | 192000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 14 | 20240219 | 191900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 15 | 20240219 | 191800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 16 | 20240219 | 191700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 17 | 20240219 | 191600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 18 | 20240219 | 191500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 19 | 20240219 | 191400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 20 | 20240219 | 191300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 21 | 20240219 | 191200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 22 | 20240219 | 191100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 23 | 20240219 | 191000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 24 | 20240219 | 190900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 25 | 20240219 | 190800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 26 | 20240219 | 190700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 27 | 20240219 | 190600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 28 | 20240219 | 190500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 29 | 20240219 | 190400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 30 | 20240219 | 190300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 31 | 20240219 | 190200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 32 | 20240219 | 190100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 10511 |
| 33 | 20240219 | 190000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 34 | 20240219 | 185900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 35 | 20240219 | 185800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 36 | 20240219 | 185700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 37 | 20240219 | 185600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 38 | 20240219 | 185500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 39 | 20240219 | 185400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 40 | 20240219 | 185300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 41 | 20240219 | 185200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 42 | 20240219 | 185100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 43 | 20240219 | 185000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 44 | 20240219 | 184900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 45 | 20240219 | 184800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 46 | 20240219 | 184700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 47 | 20240219 | 184600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 48 | 20240219 | 184500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 49 | 20240219 | 184400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 50 | 20240219 | 184300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 51 | 20240219 | 184200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 52 | 20240219 | 184100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 53 | 20240219 | 184000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 54 | 20240219 | 183900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 55 | 20240219 | 183800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 56 | 20240219 | 183700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 57 | 20240219 | 183600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 58 | 20240219 | 183500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 59 | 20240219 | 183400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 60 | 20240219 | 183300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 61 | 20240219 | 183200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 62 | 20240219 | 183100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 10511 |
| 63 | 20240219 | 183000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 64 | 20240219 | 182900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 65 | 20240219 | 182800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 66 | 20240219 | 182700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 67 | 20240219 | 182600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 68 | 20240219 | 182500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 69 | 20240219 | 182400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 70 | 20240219 | 182300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 71 | 20240219 | 182200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 72 | 20240219 | 182100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 73 | 20240219 | 182000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 74 | 20240219 | 181900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 75 | 20240219 | 181800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 76 | 20240219 | 181700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 77 | 20240219 | 181600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 78 | 20240219 | 181500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 79 | 20240219 | 181400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 80 | 20240219 | 181300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 81 | 20240219 | 181200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 82 | 20240219 | 181100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 83 | 20240219 | 181000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 84 | 20240219 | 180900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 85 | 20240219 | 180800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 86 | 20240219 | 180700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 87 | 20240219 | 180600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 88 | 20240219 | 180500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 89 | 20240219 | 180400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 90 | 20240219 | 180300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 91 | 20240219 | 180200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 92 | 20240219 | 180100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 10511 |
| 93 | 20240219 | 180000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 94 | 20240219 | 175900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 95 | 20240219 | 175800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 96 | 20240219 | 175700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 97 | 20240219 | 175600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 98 | 20240219 | 175500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 99 | 20240219 | 175400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 100 | 20240219 | 175300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 101 | 20240219 | 175200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 102 | 20240219 | 175100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 103 | 20240219 | 175000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 104 | 20240219 | 174900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 105 | 20240219 | 174800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 106 | 20240219 | 174700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 107 | 20240219 | 174600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 108 | 20240219 | 174500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 109 | 20240219 | 174400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 110 | 20240219 | 174300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 111 | 20240219 | 174200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 112 | 20240219 | 174100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 113 | 20240219 | 174000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 114 | 20240219 | 173900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 115 | 20240219 | 173800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 116 | 20240219 | 173700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 117 | 20240219 | 173600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 118 | 20240219 | 173500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 119 | 20240219 | 173400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 120 | 20240219 | 173300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 121 | 20240219 | 173200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 122 | 20240219 | 173100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 10511 |
| 123 | 20240219 | 173000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 124 | 20240219 | 172900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 125 | 20240219 | 172800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 126 | 20240219 | 172700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 127 | 20240219 | 172600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 128 | 20240219 | 172500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 129 | 20240219 | 172400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 130 | 20240219 | 172300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 131 | 20240219 | 172200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 132 | 20240219 | 172100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 133 | 20240219 | 172000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 134 | 20240219 | 171900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 135 | 20240219 | 171800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 136 | 20240219 | 171700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 137 | 20240219 | 171600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 138 | 20240219 | 171500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 139 | 20240219 | 171400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 140 | 20240219 | 171300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 141 | 20240219 | 171200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 142 | 20240219 | 171100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 143 | 20240219 | 171000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 144 | 20240219 | 170900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 145 | 20240219 | 170800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 146 | 20240219 | 170700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 147 | 20240219 | 170600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 148 | 20240219 | 170500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 149 | 20240219 | 170400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 150 | 20240219 | 170300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 151 | 20240219 | 170200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 152 | 20240219 | 170100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 10511 |
| 153 | 20240219 | 170000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 154 | 20240219 | 165900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 155 | 20240219 | 165800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 156 | 20240219 | 165700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 157 | 20240219 | 165600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 158 | 20240219 | 165500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 159 | 20240219 | 165400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 160 | 20240219 | 165300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 161 | 20240219 | 165200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 162 | 20240219 | 165100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 163 | 20240219 | 165000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 164 | 20240219 | 164900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 165 | 20240219 | 164800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 166 | 20240219 | 164700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 167 | 20240219 | 164600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 168 | 20240219 | 164500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 169 | 20240219 | 164400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 170 | 20240219 | 164300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 171 | 20240219 | 164200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 172 | 20240219 | 164100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 173 | 20240219 | 164000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 174 | 20240219 | 163900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 175 | 20240219 | 163800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 176 | 20240219 | 163700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 177 | 20240219 | 163600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 178 | 20240219 | 163500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 179 | 20240219 | 163400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 180 | 20240219 | 163300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 181 | 20240219 | 163200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 182 | 20240219 | 163100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 10511 |
| 183 | 20240219 | 163000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 184 | 20240219 | 162900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 185 | 20240219 | 162800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 186 | 20240219 | 162700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 187 | 20240219 | 162600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 188 | 20240219 | 162500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 189 | 20240219 | 162400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 190 | 20240219 | 162300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 191 | 20240219 | 162200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 192 | 20240219 | 162100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 193 | 20240219 | 162000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 194 | 20240219 | 161900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 195 | 20240219 | 161800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 196 | 20240219 | 161700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 197 | 20240219 | 161600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 198 | 20240219 | 161500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 199 | 20240219 | 161400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 200 | 20240219 | 161300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 201 | 20240219 | 161200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 202 | 20240219 | 161100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 203 | 20240219 | 161000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 204 | 20240219 | 160900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 205 | 20240219 | 160800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 206 | 20240219 | 160700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 207 | 20240219 | 160600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 208 | 20240219 | 160500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 209 | 20240219 | 160400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 210 | 20240219 | 160300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 211 | 20240219 | 160200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 212 | 20240219 | 160100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 10511 |
| 213 | 20240219 | 160000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 214 | 20240219 | 155900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 215 | 20240219 | 155800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 216 | 20240219 | 155700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 217 | 20240219 | 155600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 218 | 20240219 | 155500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 219 | 20240219 | 155400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 220 | 20240219 | 155300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 221 | 20240219 | 155200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 222 | 20240219 | 155100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 223 | 20240219 | 155000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 224 | 20240219 | 154900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 225 | 20240219 | 154800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 226 | 20240219 | 154700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 227 | 20240219 | 154600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 228 | 20240219 | 154500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 229 | 20240219 | 154400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 230 | 20240219 | 154300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 231 | 20240219 | 154200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 232 | 20240219 | 154100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 233 | 20240219 | 154000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 234 | 20240219 | 153900 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 235 | 20240219 | 153800 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 236 | 20240219 | 153700 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 237 | 20240219 | 153600 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 238 | 20240219 | 153500 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 239 | 20240219 | 153400 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 240 | 20240219 | 153300 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 241 | 20240219 | 153200 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 242 | 20240219 | 153100 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 10511 |
| 243 | 20240219 | 153000 | 171534748000 | 508000 | 508000 | 508000 | 508000 | 10511 |
| 244 | 20240219 | 152900 | 166195160000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 245 | 20240219 | 152800 | 166195160000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 246 | 20240219 | 152700 | 166195160000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 247 | 20240219 | 152600 | 166195160000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 248 | 20240219 | 152500 | 166195160000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 249 | 20240219 | 152400 | 166195160000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 250 | 20240219 | 152300 | 166195160000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 251 | 20240219 | 152200 | 166195160000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 252 | 20240219 | 152100 | 166195160000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 253 | 20240219 | 152000 | 166195160000 | 507000 | 507000 | 507000 | 507000 | 0 |
| 254 | 20240219 | 151900 | 166195160000 | 507000 | 507000 | 508000 | 506000 | 1354 |
| 255 | 20240219 | 151800 | 165508674000 | 506000 | 506000 | 507000 | 505000 | 1802 |
| 256 | 20240219 | 151700 | 164596944000 | 506000 | 505000 | 506000 | 505000 | 682 |
| 257 | 20240219 | 151600 | 164252217000 | 506000 | 504000 | 506000 | 504000 | 2903 |
| 258 | 20240219 | 151500 | 162786100000 | 504000 | 505000 | 506000 | 504000 | 1017 |
| 259 | 20240219 | 151400 | 162272909000 | 506000 | 505000 | 506000 | 504000 | 1030 |
| 260 | 20240219 | 151300 | 161752728000 | 504000 | 506000 | 506000 | 504000 | 1858 |
| 261 | 20240219 | 151200 | 160814431000 | 506000 | 506000 | 506000 | 505000 | 947 |
| 262 | 20240219 | 151100 | 160336081000 | 505000 | 506000 | 506000 | 505000 | 393 |
| 263 | 20240219 | 151000 | 160137426000 | 507000 | 505000 | 507000 | 505000 | 736 |
| 264 | 20240219 | 150900 | 159764903000 | 506000 | 506000 | 507000 | 505000 | 1435 |
| 265 | 20240219 | 150800 | 159038757000 | 506000 | 507000 | 507000 | 505000 | 1176 |
| 266 | 20240219 | 150700 | 158443611000 | 507000 | 507000 | 507000 | 506000 | 598 |
| 267 | 20240219 | 150600 | 158140636000 | 507000 | 507000 | 507000 | 506000 | 235 |
| 268 | 20240219 | 150500 | 158021634000 | 507000 | 507000 | 508000 | 506000 | 661 |
| 269 | 20240219 | 150400 | 157686836000 | 507000 | 507000 | 508000 | 506000 | 907 |
| 270 | 20240219 | 150300 | 157227250000 | 507000 | 507000 | 508000 | 507000 | 351 |
| 271 | 20240219 | 150200 | 157049096000 | 508000 | 507000 | 508000 | 506000 | 1058 |
| 272 | 20240219 | 150100 | 156512154000 | 507000 | 507000 | 508000 | 506000 | 1226 |
| 273 | 20240219 | 150000 | 155890583000 | 507000 | 508000 | 508000 | 506000 | 1375 |
| 274 | 20240219 | 145900 | 155193312000 | 508000 | 507000 | 508000 | 507000 | 539 |
| 275 | 20240219 | 145800 | 154919817000 | 508000 | 508000 | 508000 | 507000 | 400 |
| 276 | 20240219 | 145700 | 154716769000 | 508000 | 507000 | 508000 | 507000 | 523 |
| 277 | 20240219 | 145600 | 154451341000 | 508000 | 507000 | 508000 | 507000 | 457 |
| 278 | 20240219 | 145500 | 154219428000 | 508000 | 508000 | 508000 | 507000 | 552 |
| 279 | 20240219 | 145400 | 153939359000 | 508000 | 509000 | 509000 | 508000 | 1004 |
| 280 | 20240219 | 145300 | 153429042000 | 509000 | 509000 | 509000 | 508000 | 277 |
| 281 | 20240219 | 145200 | 153288096000 | 509000 | 508000 | 509000 | 507000 | 983 |
| 282 | 20240219 | 145100 | 152788712000 | 507000 | 508000 | 508000 | 507000 | 1029 |
| 283 | 20240219 | 145000 | 152266184000 | 507000 | 508000 | 508000 | 507000 | 438 |
| 284 | 20240219 | 144900 | 152043910000 | 507000 | 508000 | 508000 | 507000 | 383 |
| 285 | 20240219 | 144800 | 151849463000 | 508000 | 508000 | 508000 | 507000 | 484 |
| 286 | 20240219 | 144700 | 151603849000 | 507000 | 507000 | 508000 | 507000 | 754 |
| 287 | 20240219 | 144600 | 151221370000 | 506000 | 507000 | 508000 | 506000 | 1476 |
| 288 | 20240219 | 144500 | 150473077000 | 507000 | 508000 | 508000 | 507000 | 503 |
| 289 | 20240219 | 144400 | 150217857000 | 507000 | 508000 | 508000 | 507000 | 473 |
| 290 | 20240219 | 144300 | 149977761000 | 508000 | 508000 | 508000 | 507000 | 358 |
| 291 | 20240219 | 144200 | 149796088000 | 507000 | 508000 | 508000 | 507000 | 357 |
| 292 | 20240219 | 144100 | 149614813000 | 508000 | 507000 | 508000 | 507000 | 357 |
| 293 | 20240219 | 144000 | 149433561000 | 508000 | 508000 | 508000 | 507000 | 592 |
| 294 | 20240219 | 143900 | 149133204000 | 507000 | 507000 | 508000 | 507000 | 950 |
| 295 | 20240219 | 143800 | 148651347000 | 507000 | 507000 | 508000 | 506000 | 887 |
| 296 | 20240219 | 143700 | 148201620000 | 506000 | 507000 | 507000 | 506000 | 588 |
| 297 | 20240219 | 143600 | 147903829000 | 507000 | 508000 | 508000 | 507000 | 998 |
| 298 | 20240219 | 143500 | 147397624000 | 508000 | 506000 | 508000 | 506000 | 812 |
| 299 | 20240219 | 143400 | 146985607000 | 507000 | 506000 | 508000 | 506000 | 2020 |
| 300 | 20240219 | 143300 | 145962258000 | 506000 | 505000 | 506000 | 504000 | 1469 |
| 301 | 20240219 | 143200 | 145220576000 | 506000 | 506000 | 507000 | 505000 | 915 |
| 302 | 20240219 | 143100 | 144757863000 | 507000 | 506000 | 508000 | 506000 | 1344 |
| 303 | 20240219 | 143000 | 144076988000 | 506000 | 506000 | 507000 | 505000 | 3724 |
| 304 | 20240219 | 142900 | 142194332000 | 506000 | 509000 | 509000 | 506000 | 5336 |
| 305 | 20240219 | 142800 | 139487674000 | 509000 | 511000 | 512000 | 509000 | 3611 |
| 306 | 20240219 | 142700 | 137645374000 | 511000 | 514000 | 514000 | 511000 | 5434 |
| 307 | 20240219 | 142600 | 134862377000 | 513000 | 514000 | 514000 | 513000 | 336 |
| 308 | 20240219 | 142500 | 134689793000 | 513000 | 513000 | 514000 | 513000 | 368 |
| 309 | 20240219 | 142400 | 134500717000 | 513000 | 513000 | 514000 | 513000 | 374 |
| 310 | 20240219 | 142300 | 134308586000 | 514000 | 515000 | 515000 | 513000 | 986 |
| 311 | 20240219 | 142200 | 133801775000 | 515000 | 514000 | 515000 | 514000 | 297 |
| 312 | 20240219 | 142100 | 133648899000 | 514000 | 514000 | 515000 | 514000 | 511 |
| 313 | 20240219 | 142000 | 133386003000 | 515000 | 515000 | 515000 | 514000 | 458 |
| 314 | 20240219 | 141900 | 133150299000 | 515000 | 514000 | 515000 | 513000 | 2201 |
| 315 | 20240219 | 141800 | 132018774000 | 514000 | 514000 | 514000 | 513000 | 442 |
| 316 | 20240219 | 141700 | 131791650000 | 513000 | 513000 | 514000 | 513000 | 270 |
| 317 | 20240219 | 141600 | 131652943000 | 514000 | 514000 | 514000 | 513000 | 1114 |
| 318 | 20240219 | 141500 | 131080391000 | 514000 | 513000 | 514000 | 513000 | 428 |
| 319 | 20240219 | 141400 | 130860509000 | 514000 | 513000 | 514000 | 513000 | 424 |
| 320 | 20240219 | 141300 | 130642627000 | 514000 | 514000 | 514000 | 513000 | 357 |
| 321 | 20240219 | 141200 | 130459177000 | 513000 | 513000 | 514000 | 513000 | 453 |
| 322 | 20240219 | 141100 | 130226472000 | 514000 | 514000 | 514000 | 513000 | 238 |
| 323 | 20240219 | 141000 | 130104196000 | 513000 | 514000 | 514000 | 513000 | 523 |
| 324 | 20240219 | 140900 | 129835426000 | 514000 | 514000 | 514000 | 513000 | 359 |
| 325 | 20240219 | 140800 | 129650938000 | 514000 | 514000 | 514000 | 513000 | 353 |
| 326 | 20240219 | 140700 | 129469527000 | 513000 | 513000 | 514000 | 513000 | 325 |
| 327 | 20240219 | 140600 | 129302523000 | 514000 | 514000 | 514000 | 513000 | 547 |
| 328 | 20240219 | 140500 | 129021592000 | 513000 | 514000 | 514000 | 513000 | 352 |
| 329 | 20240219 | 140400 | 128840765000 | 514000 | 514000 | 514000 | 513000 | 646 |
| 330 | 20240219 | 140300 | 128508771000 | 514000 | 513000 | 514000 | 513000 | 281 |
| 331 | 20240219 | 140200 | 128364466000 | 514000 | 514000 | 514000 | 513000 | 503 |
| 332 | 20240219 | 140100 | 128106133000 | 514000 | 514000 | 514000 | 513000 | 361 |
| 333 | 20240219 | 140000 | 127920650000 | 513000 | 514000 | 514000 | 513000 | 356 |
| 334 | 20240219 | 135900 | 127737698000 | 514000 | 514000 | 514000 | 513000 | 270 |
| 335 | 20240219 | 135800 | 127598987000 | 513000 | 513000 | 514000 | 513000 | 307 |
| 336 | 20240219 | 135700 | 127441232000 | 514000 | 513000 | 514000 | 513000 | 362 |
| 337 | 20240219 | 135600 | 127255205000 | 514000 | 512000 | 514000 | 512000 | 210 |
| 338 | 20240219 | 135500 | 127147328000 | 513000 | 513000 | 514000 | 512000 | 652 |
| 339 | 20240219 | 135400 | 126812766000 | 513000 | 513000 | 513000 | 512000 | 755 |
| 340 | 20240219 | 135300 | 126425527000 | 513000 | 513000 | 513000 | 512000 | 468 |
| 341 | 20240219 | 135200 | 126185480000 | 512000 | 513000 | 513000 | 512000 | 445 |
| 342 | 20240219 | 135100 | 125957249000 | 513000 | 513000 | 513000 | 512000 | 1199 |
| 343 | 20240219 | 135000 | 125342221000 | 513000 | 513000 | 513000 | 512000 | 292 |
| 344 | 20240219 | 134900 | 125192451000 | 512000 | 513000 | 513000 | 512000 | 381 |
| 345 | 20240219 | 134800 | 124997178000 | 513000 | 512000 | 513000 | 512000 | 233 |
| 346 | 20240219 | 134700 | 124877689000 | 512000 | 513000 | 513000 | 512000 | 180 |
| 347 | 20240219 | 134600 | 124785367000 | 512000 | 513000 | 513000 | 512000 | 454 |
| 348 | 20240219 | 134500 | 124552525000 | 512000 | 512000 | 513000 | 512000 | 243 |
| 349 | 20240219 | 134400 | 124427911000 | 512000 | 512000 | 513000 | 512000 | 377 |
| 350 | 20240219 | 134300 | 124234742000 | 513000 | 513000 | 513000 | 512000 | 232 |
| 351 | 20240219 | 134200 | 124115758000 | 512000 | 513000 | 513000 | 512000 | 353 |
| 352 | 20240219 | 134100 | 123934700000 | 512000 | 514000 | 514000 | 512000 | 3277 |
| 353 | 20240219 | 134000 | 122253727000 | 514000 | 514000 | 514000 | 513000 | 298 |
| 354 | 20240219 | 133900 | 122100629000 | 514000 | 514000 | 514000 | 513000 | 498 |
| 355 | 20240219 | 133800 | 121844880000 | 514000 | 514000 | 514000 | 513000 | 318 |
| 356 | 20240219 | 133700 | 121681475000 | 514000 | 514000 | 514000 | 513000 | 266 |
| 357 | 20240219 | 133600 | 121544776000 | 514000 | 514000 | 514000 | 513000 | 237 |
| 358 | 20240219 | 133500 | 121422994000 | 514000 | 514000 | 514000 | 513000 | 237 |
| 359 | 20240219 | 133400 | 121301216000 | 513000 | 514000 | 514000 | 513000 | 314 |
| 360 | 20240219 | 133300 | 121139950000 | 514000 | 514000 | 514000 | 513000 | 261 |
| 361 | 20240219 | 133200 | 121005840000 | 514000 | 513000 | 514000 | 513000 | 191 |
| 362 | 20240219 | 133100 | 120907700000 | 513000 | 513000 | 514000 | 513000 | 268 |
| 363 | 20240219 | 133000 | 120769973000 | 514000 | 514000 | 514000 | 513000 | 321 |
| 364 | 20240219 | 132900 | 120605069000 | 514000 | 514000 | 514000 | 513000 | 230 |
| 365 | 20240219 | 132800 | 120486902000 | 513000 | 513000 | 514000 | 512000 | 1104 |
| 366 | 20240219 | 132700 | 119920356000 | 513000 | 513000 | 514000 | 512000 | 978 |
| 367 | 20240219 | 132600 | 119418520000 | 513000 | 513000 | 514000 | 513000 | 1497 |
| 368 | 20240219 | 132500 | 118650289000 | 513000 | 513000 | 514000 | 513000 | 552 |
| 369 | 20240219 | 132400 | 118366585000 | 514000 | 514000 | 514000 | 513000 | 261 |
| 370 | 20240219 | 132300 | 118232478000 | 514000 | 514000 | 514000 | 513000 | 251 |
| 371 | 20240219 | 132200 | 118103550000 | 514000 | 514000 | 514000 | 513000 | 285 |
| 372 | 20240219 | 132100 | 117957107000 | 514000 | 513000 | 514000 | 513000 | 327 |
| 373 | 20240219 | 132000 | 117789132000 | 514000 | 514000 | 514000 | 513000 | 288 |
| 374 | 20240219 | 131900 | 117641223000 | 513000 | 513000 | 514000 | 513000 | 596 |
| 375 | 20240219 | 131800 | 117335187000 | 514000 | 514000 | 514000 | 513000 | 1923 |
| 376 | 20240219 | 131700 | 116348441000 | 514000 | 515000 | 515000 | 513000 | 861 |
| 377 | 20240219 | 131600 | 115906103000 | 514000 | 514000 | 515000 | 513000 | 503 |
| 378 | 20240219 | 131500 | 115647602000 | 514000 | 514000 | 514000 | 513000 | 378 |
| 379 | 20240219 | 131400 | 115453327000 | 514000 | 514000 | 514000 | 513000 | 259 |
| 380 | 20240219 | 131300 | 115320212000 | 514000 | 513000 | 514000 | 513000 | 319 |
| 381 | 20240219 | 131200 | 115156378000 | 513000 | 514000 | 514000 | 513000 | 272 |
| 382 | 20240219 | 131100 | 115016595000 | 514000 | 514000 | 514000 | 513000 | 291 |
| 383 | 20240219 | 131000 | 114867109000 | 514000 | 514000 | 514000 | 513000 | 240 |
| 384 | 20240219 | 130900 | 114743786000 | 514000 | 514000 | 514000 | 513000 | 414 |
| 385 | 20240219 | 130800 | 114531198000 | 513000 | 514000 | 514000 | 513000 | 296 |
| 386 | 20240219 | 130700 | 114379146000 | 514000 | 514000 | 514000 | 513000 | 246 |
| 387 | 20240219 | 130600 | 114252741000 | 514000 | 514000 | 514000 | 513000 | 287 |
| 388 | 20240219 | 130500 | 114105291000 | 514000 | 513000 | 514000 | 513000 | 206 |
| 389 | 20240219 | 130400 | 113999418000 | 514000 | 514000 | 514000 | 513000 | 201 |
| 390 | 20240219 | 130300 | 113896128000 | 514000 | 513000 | 514000 | 513000 | 718 |
| 391 | 20240219 | 130200 | 113527636000 | 514000 | 514000 | 514000 | 513000 | 281 |
| 392 | 20240219 | 130100 | 113383352000 | 513000 | 513000 | 514000 | 512000 | 353 |
| 393 | 20240219 | 130000 | 113202219000 | 514000 | 514000 | 514000 | 512000 | 1397 |
| 394 | 20240219 | 125900 | 112485556000 | 514000 | 514000 | 515000 | 512000 | 10014 |
| 395 | 20240219 | 125800 | 107345946000 | 514000 | 515000 | 515000 | 514000 | 424 |
| 396 | 20240219 | 125700 | 107127836000 | 514000 | 515000 | 515000 | 514000 | 236 |
| 397 | 20240219 | 125600 | 107006334000 | 515000 | 515000 | 515000 | 514000 | 995 |
| 398 | 20240219 | 125500 | 106493930000 | 515000 | 515000 | 515000 | 514000 | 204 |
| 399 | 20240219 | 125400 | 106388917000 | 515000 | 515000 | 515000 | 514000 | 602 |
| 400 | 20240219 | 125300 | 106078989000 | 515000 | 515000 | 515000 | 514000 | 1512 |
| 401 | 20240219 | 125200 | 105300870000 | 515000 | 515000 | 515000 | 514000 | 736 |
| 402 | 20240219 | 125100 | 104921840000 | 515000 | 515000 | 515000 | 514000 | 556 |
| 403 | 20240219 | 125000 | 104635571000 | 515000 | 515000 | 515000 | 514000 | 551 |
| 404 | 20240219 | 124900 | 104351923000 | 515000 | 515000 | 515000 | 514000 | 222 |
| 405 | 20240219 | 124800 | 104237600000 | 514000 | 516000 | 516000 | 514000 | 833 |
| 406 | 20240219 | 124700 | 103808546000 | 515000 | 515000 | 516000 | 514000 | 946 |
| 407 | 20240219 | 124600 | 103321322000 | 515000 | 515000 | 515000 | 514000 | 1274 |
| 408 | 20240219 | 124500 | 102665256000 | 515000 | 515000 | 515000 | 514000 | 1095 |
| 409 | 20240219 | 124400 | 102101577000 | 514000 | 514000 | 515000 | 514000 | 508 |
| 410 | 20240219 | 124300 | 101840010000 | 515000 | 514000 | 515000 | 514000 | 442 |
| 411 | 20240219 | 124200 | 101612448000 | 515000 | 515000 | 515000 | 514000 | 422 |
| 412 | 20240219 | 124100 | 101395176000 | 515000 | 515000 | 515000 | 514000 | 746 |
| 413 | 20240219 | 124000 | 101011020000 | 515000 | 514000 | 515000 | 514000 | 409 |
| 414 | 20240219 | 123900 | 100800453000 | 514000 | 516000 | 516000 | 514000 | 1717 |
| 415 | 20240219 | 123800 | 99916324000 | 515000 | 516000 | 516000 | 515000 | 308 |
| 416 | 20240219 | 123700 | 99757494000 | 516000 | 516000 | 516000 | 515000 | 431 |
| 417 | 20240219 | 123600 | 99535258000 | 516000 | 516000 | 516000 | 515000 | 231 |
| 418 | 20240219 | 123500 | 99416107000 | 516000 | 516000 | 516000 | 515000 | 243 |
| 419 | 20240219 | 123400 | 99290764000 | 516000 | 516000 | 516000 | 515000 | 157 |
| 420 | 20240219 | 123300 | 99209778000 | 516000 | 517000 | 517000 | 515000 | 2847 |
| 421 | 20240219 | 123200 | 97740636000 | 517000 | 517000 | 517000 | 516000 | 285 |
| 422 | 20240219 | 123100 | 97593385000 | 517000 | 517000 | 517000 | 516000 | 321 |
| 423 | 20240219 | 123000 | 97427437000 | 517000 | 517000 | 517000 | 516000 | 373 |
| 424 | 20240219 | 122900 | 97234614000 | 516000 | 517000 | 517000 | 516000 | 741 |
| 425 | 20240219 | 122800 | 96851597000 | 517000 | 517000 | 517000 | 516000 | 237 |
| 426 | 20240219 | 122700 | 96729123000 | 516000 | 517000 | 517000 | 516000 | 235 |
| 427 | 20240219 | 122600 | 96607728000 | 517000 | 516000 | 517000 | 516000 | 308 |
| 428 | 20240219 | 122500 | 96448574000 | 517000 | 516000 | 517000 | 516000 | 332 |
| 429 | 20240219 | 122400 | 96277011000 | 517000 | 517000 | 517000 | 516000 | 219 |
| 430 | 20240219 | 122300 | 96163833000 | 517000 | 517000 | 517000 | 516000 | 227 |
| 431 | 20240219 | 122200 | 96046503000 | 517000 | 517000 | 517000 | 516000 | 256 |
| 432 | 20240219 | 122100 | 95914161000 | 517000 | 517000 | 517000 | 516000 | 333 |
| 433 | 20240219 | 122000 | 95742124000 | 517000 | 518000 | 518000 | 516000 | 613 |
| 434 | 20240219 | 121900 | 95425174000 | 518000 | 517000 | 518000 | 516000 | 589 |
| 435 | 20240219 | 121800 | 95120448000 | 517000 | 517000 | 518000 | 516000 | 421 |
| 436 | 20240219 | 121700 | 94902849000 | 517000 | 517000 | 518000 | 516000 | 280 |
| 437 | 20240219 | 121600 | 94758139000 | 517000 | 517000 | 518000 | 516000 | 1983 |
| 438 | 20240219 | 121500 | 93732855000 | 517000 | 517000 | 517000 | 516000 | 670 |
| 439 | 20240219 | 121400 | 93386583000 | 517000 | 517000 | 517000 | 516000 | 275 |
| 440 | 20240219 | 121300 | 93244462000 | 516000 | 517000 | 517000 | 516000 | 233 |
| 441 | 20240219 | 121200 | 93124064000 | 517000 | 517000 | 517000 | 516000 | 294 |
| 442 | 20240219 | 121100 | 92972110000 | 517000 | 517000 | 517000 | 516000 | 246 |
| 443 | 20240219 | 121000 | 92845006000 | 516000 | 517000 | 517000 | 516000 | 596 |
| 444 | 20240219 | 120900 | 92536936000 | 517000 | 517000 | 517000 | 516000 | 251 |
| 445 | 20240219 | 120800 | 92407217000 | 517000 | 517000 | 517000 | 516000 | 276 |
| 446 | 20240219 | 120700 | 92264613000 | 517000 | 517000 | 517000 | 516000 | 247 |
| 447 | 20240219 | 120600 | 92136944000 | 517000 | 517000 | 517000 | 516000 | 204 |
| 448 | 20240219 | 120500 | 92031496000 | 517000 | 517000 | 517000 | 516000 | 244 |
| 449 | 20240219 | 120400 | 91905395000 | 517000 | 517000 | 517000 | 516000 | 182 |
| 450 | 20240219 | 120300 | 91811323000 | 517000 | 516000 | 517000 | 515000 | 728 |
| 451 | 20240219 | 120200 | 91435533000 | 516000 | 515000 | 516000 | 515000 | 515 |
| 452 | 20240219 | 120100 | 91169820000 | 516000 | 515000 | 516000 | 515000 | 442 |
| 453 | 20240219 | 120000 | 90941785000 | 515000 | 516000 | 516000 | 515000 | 341 |
| 454 | 20240219 | 115900 | 90765931000 | 516000 | 516000 | 516000 | 515000 | 357 |
| 455 | 20240219 | 115800 | 90581771000 | 516000 | 516000 | 516000 | 515000 | 357 |
| 456 | 20240219 | 115700 | 90397615000 | 516000 | 516000 | 516000 | 515000 | 222 |
| 457 | 20240219 | 115600 | 90283129000 | 516000 | 515000 | 516000 | 515000 | 286 |
| 458 | 20240219 | 115500 | 90135664000 | 516000 | 516000 | 516000 | 515000 | 271 |
| 459 | 20240219 | 115400 | 89995874000 | 515000 | 516000 | 516000 | 515000 | 287 |
| 460 | 20240219 | 115300 | 89847840000 | 516000 | 515000 | 516000 | 515000 | 299 |
| 461 | 20240219 | 115200 | 89693620000 | 516000 | 516000 | 516000 | 515000 | 379 |
| 462 | 20240219 | 115100 | 89498111000 | 516000 | 516000 | 516000 | 515000 | 212 |
| 463 | 20240219 | 115000 | 89388750000 | 516000 | 516000 | 516000 | 515000 | 242 |
| 464 | 20240219 | 114900 | 89263892000 | 516000 | 515000 | 516000 | 515000 | 207 |
| 465 | 20240219 | 114800 | 89157141000 | 515000 | 516000 | 516000 | 515000 | 757 |
| 466 | 20240219 | 114700 | 88767154000 | 515000 | 515000 | 515000 | 514000 | 724 |
| 467 | 20240219 | 114600 | 88394302000 | 515000 | 515000 | 515000 | 514000 | 462 |
| 468 | 20240219 | 114500 | 88156387000 | 515000 | 515000 | 515000 | 514000 | 722 |
| 469 | 20240219 | 114400 | 87784574000 | 515000 | 515000 | 515000 | 514000 | 242 |
| 470 | 20240219 | 114300 | 87659967000 | 515000 | 515000 | 515000 | 514000 | 306 |
| 471 | 20240219 | 114200 | 87502422000 | 515000 | 514000 | 515000 | 514000 | 692 |
| 472 | 20240219 | 114100 | 87146632000 | 514000 | 514000 | 514000 | 513000 | 250 |
| 473 | 20240219 | 114000 | 87018151000 | 513000 | 514000 | 514000 | 513000 | 444 |
| 474 | 20240219 | 113900 | 86790125000 | 514000 | 513000 | 514000 | 513000 | 199 |
| 475 | 20240219 | 113800 | 86687893000 | 514000 | 514000 | 514000 | 513000 | 185 |
| 476 | 20240219 | 113700 | 86592860000 | 514000 | 514000 | 514000 | 513000 | 163 |
| 477 | 20240219 | 113600 | 86509150000 | 513000 | 513000 | 514000 | 513000 | 575 |
| 478 | 20240219 | 113500 | 86213628000 | 514000 | 514000 | 514000 | 513000 | 176 |
| 479 | 20240219 | 113400 | 86123184000 | 514000 | 514000 | 514000 | 513000 | 215 |
| 480 | 20240219 | 113300 | 86012709000 | 514000 | 514000 | 514000 | 513000 | 141 |
| 481 | 20240219 | 113200 | 85940305000 | 514000 | 513000 | 514000 | 513000 | 211 |
| 482 | 20240219 | 113100 | 85831929000 | 513000 | 513000 | 514000 | 513000 | 169 |
| 483 | 20240219 | 113000 | 85745136000 | 513000 | 514000 | 514000 | 513000 | 367 |
| 484 | 20240219 | 112900 | 85556753000 | 513000 | 514000 | 514000 | 513000 | 947 |
| 485 | 20240219 | 112800 | 85070627000 | 513000 | 515000 | 515000 | 513000 | 838 |
| 486 | 20240219 | 112700 | 84640199000 | 515000 | 515000 | 515000 | 514000 | 188 |
| 487 | 20240219 | 112600 | 84543409000 | 514000 | 514000 | 515000 | 514000 | 284 |
| 488 | 20240219 | 112500 | 84397302000 | 514000 | 515000 | 515000 | 514000 | 566 |
| 489 | 20240219 | 112400 | 84106277000 | 515000 | 515000 | 515000 | 514000 | 271 |
| 490 | 20240219 | 112300 | 83966821000 | 515000 | 513000 | 515000 | 513000 | 275 |
| 491 | 20240219 | 112200 | 83825480000 | 513000 | 514000 | 515000 | 513000 | 1043 |
| 492 | 20240219 | 112100 | 83289585000 | 513000 | 514000 | 514000 | 513000 | 139 |
| 493 | 20240219 | 112000 | 83218175000 | 513000 | 514000 | 515000 | 513000 | 675 |
| 494 | 20240219 | 111900 | 82871542000 | 515000 | 514000 | 515000 | 513000 | 535 |
| 495 | 20240219 | 111800 | 82596748000 | 514000 | 514000 | 514000 | 513000 | 568 |
| 496 | 20240219 | 111700 | 82304862000 | 514000 | 514000 | 514000 | 513000 | 304 |
| 497 | 20240219 | 111600 | 82148683000 | 513000 | 513000 | 514000 | 513000 | 544 |
| 498 | 20240219 | 111500 | 81869139000 | 513000 | 513000 | 514000 | 513000 | 356 |
| 499 | 20240219 | 111400 | 81686331000 | 514000 | 513000 | 514000 | 513000 | 957 |
| 500 | 20240219 | 111300 | 81194614000 | 514000 | 514000 | 515000 | 513000 | 191 |
| 501 | 20240219 | 111200 | 81096522000 | 514000 | 512000 | 514000 | 512000 | 452 |
| 502 | 20240219 | 111100 | 80864567000 | 512000 | 514000 | 514000 | 512000 | 1929 |
| 503 | 20240219 | 111000 | 79874965000 | 514000 | 514000 | 515000 | 513000 | 377 |
| 504 | 20240219 | 110900 | 79681128000 | 515000 | 514000 | 516000 | 513000 | 1863 |
| 505 | 20240219 | 110800 | 78722358000 | 515000 | 515000 | 515000 | 514000 | 168 |
| 506 | 20240219 | 110700 | 78635873000 | 515000 | 515000 | 515000 | 514000 | 135 |
| 507 | 20240219 | 110600 | 78566378000 | 514000 | 514000 | 515000 | 514000 | 273 |
| 508 | 20240219 | 110500 | 78425856000 | 515000 | 515000 | 515000 | 514000 | 393 |
| 509 | 20240219 | 110400 | 78223505000 | 514000 | 514000 | 515000 | 514000 | 205 |
| 510 | 20240219 | 110300 | 78118017000 | 514000 | 514000 | 515000 | 513000 | 939 |
| 511 | 20240219 | 110200 | 77635298000 | 515000 | 515000 | 515000 | 514000 | 2478 |
| 512 | 20240219 | 110100 | 76360761000 | 516000 | 517000 | 518000 | 515000 | 1553 |
| 513 | 20240219 | 110000 | 75558553000 | 518000 | 518000 | 518000 | 517000 | 318 |
| 514 | 20240219 | 105900 | 75393883000 | 518000 | 518000 | 518000 | 517000 | 450 |
| 515 | 20240219 | 105800 | 75160816000 | 518000 | 518000 | 518000 | 517000 | 578 |
| 516 | 20240219 | 105700 | 74861453000 | 518000 | 518000 | 518000 | 517000 | 601 |
| 517 | 20240219 | 105600 | 74550232000 | 517000 | 517000 | 518000 | 516000 | 905 |
| 518 | 20240219 | 105500 | 74081993000 | 517000 | 517000 | 517000 | 516000 | 775 |
| 519 | 20240219 | 105400 | 73681365000 | 517000 | 516000 | 517000 | 516000 | 896 |
| 520 | 20240219 | 105300 | 73218493000 | 516000 | 516000 | 516000 | 515000 | 699 |
| 521 | 20240219 | 105200 | 72857860000 | 515000 | 516000 | 516000 | 515000 | 890 |
| 522 | 20240219 | 105100 | 72399023000 | 516000 | 516000 | 516000 | 515000 | 921 |
| 523 | 20240219 | 105000 | 71923889000 | 516000 | 516000 | 516000 | 515000 | 380 |
| 524 | 20240219 | 104900 | 71727886000 | 516000 | 515000 | 516000 | 515000 | 311 |
| 525 | 20240219 | 104800 | 71567429000 | 516000 | 516000 | 516000 | 515000 | 275 |
| 526 | 20240219 | 104700 | 71425595000 | 515000 | 516000 | 516000 | 515000 | 222 |
| 527 | 20240219 | 104600 | 71311121000 | 516000 | 516000 | 516000 | 515000 | 498 |
| 528 | 20240219 | 104500 | 71054211000 | 516000 | 516000 | 516000 | 515000 | 398 |
| 529 | 20240219 | 104400 | 70848906000 | 516000 | 515000 | 516000 | 515000 | 2768 |
| 530 | 20240219 | 104300 | 69423315000 | 515000 | 515000 | 515000 | 514000 | 353 |
| 531 | 20240219 | 104200 | 69241591000 | 515000 | 515000 | 515000 | 514000 | 258 |
| 532 | 20240219 | 104100 | 69108814000 | 515000 | 513000 | 515000 | 513000 | 1011 |
| 533 | 20240219 | 104000 | 68589183000 | 514000 | 513000 | 514000 | 512000 | 752 |
| 534 | 20240219 | 103900 | 68203278000 | 512000 | 513000 | 513000 | 512000 | 335 |
| 535 | 20240219 | 103800 | 68031495000 | 512000 | 512000 | 513000 | 512000 | 452 |
| 536 | 20240219 | 103700 | 67799897000 | 513000 | 512000 | 513000 | 512000 | 296 |
| 537 | 20240219 | 103600 | 67648213000 | 513000 | 512000 | 513000 | 512000 | 479 |
| 538 | 20240219 | 103500 | 67402790000 | 513000 | 513000 | 513000 | 512000 | 407 |
| 539 | 20240219 | 103400 | 67194299000 | 513000 | 514000 | 514000 | 512000 | 2133 |
| 540 | 20240219 | 103300 | 66099909000 | 514000 | 514000 | 515000 | 513000 | 219 |
| 541 | 20240219 | 103200 | 65987354000 | 514000 | 514000 | 514000 | 513000 | 266 |
| 542 | 20240219 | 103100 | 65850665000 | 514000 | 514000 | 514000 | 513000 | 400 |
| 543 | 20240219 | 103000 | 65645099000 | 514000 | 514000 | 515000 | 513000 | 266 |
| 544 | 20240219 | 102900 | 65508352000 | 514000 | 514000 | 515000 | 513000 | 628 |
| 545 | 20240219 | 102800 | 65185788000 | 514000 | 514000 | 515000 | 514000 | 529 |
| 546 | 20240219 | 102700 | 64913830000 | 514000 | 515000 | 515000 | 513000 | 391 |
| 547 | 20240219 | 102600 | 64712884000 | 514000 | 515000 | 515000 | 514000 | 429 |
| 548 | 20240219 | 102500 | 64492300000 | 515000 | 514000 | 515000 | 513000 | 686 |
| 549 | 20240219 | 102400 | 64139628000 | 515000 | 515000 | 515000 | 514000 | 172 |
| 550 | 20240219 | 102300 | 64051093000 | 515000 | 514000 | 515000 | 513000 | 418 |
| 551 | 20240219 | 102200 | 63836045000 | 515000 | 514000 | 515000 | 513000 | 546 |
| 552 | 20240219 | 102100 | 63555397000 | 513000 | 513000 | 514000 | 512000 | 824 |
| 553 | 20240219 | 102000 | 63132601000 | 513000 | 513000 | 513000 | 512000 | 272 |
| 554 | 20240219 | 101900 | 62993147000 | 513000 | 513000 | 514000 | 512000 | 555 |
| 555 | 20240219 | 101800 | 62708423000 | 513000 | 513000 | 513000 | 512000 | 348 |
| 556 | 20240219 | 101700 | 62529936000 | 513000 | 514000 | 515000 | 512000 | 880 |
| 557 | 20240219 | 101600 | 62078230000 | 514000 | 514000 | 515000 | 514000 | 499 |
| 558 | 20240219 | 101500 | 61821606000 | 515000 | 515000 | 515000 | 514000 | 464 |
| 559 | 20240219 | 101400 | 61582791000 | 515000 | 514000 | 515000 | 513000 | 170 |
| 560 | 20240219 | 101300 | 61495366000 | 514000 | 515000 | 515000 | 513000 | 587 |
| 561 | 20240219 | 101200 | 61193573000 | 514000 | 515000 | 515000 | 514000 | 490 |
| 562 | 20240219 | 101100 | 60941524000 | 514000 | 515000 | 515000 | 514000 | 341 |
| 563 | 20240219 | 101000 | 60766090000 | 515000 | 513000 | 515000 | 512000 | 952 |
| 564 | 20240219 | 100900 | 60277179000 | 513000 | 512000 | 513000 | 512000 | 403 |
| 565 | 20240219 | 100800 | 60070488000 | 512000 | 513000 | 513000 | 512000 | 399 |
| 566 | 20240219 | 100700 | 59865979000 | 513000 | 514000 | 514000 | 512000 | 342 |
| 567 | 20240219 | 100600 | 59690473000 | 514000 | 513000 | 514000 | 512000 | 591 |
| 568 | 20240219 | 100500 | 59387272000 | 513000 | 513000 | 513000 | 512000 | 315 |
| 569 | 20240219 | 100400 | 59225869000 | 513000 | 512000 | 513000 | 511000 | 501 |
| 570 | 20240219 | 100300 | 58969411000 | 512000 | 512000 | 512000 | 511000 | 246 |
| 571 | 20240219 | 100200 | 58843569000 | 511000 | 513000 | 513000 | 511000 | 923 |
| 572 | 20240219 | 100100 | 58371449000 | 513000 | 512000 | 513000 | 510000 | 498 |
| 573 | 20240219 | 100000 | 58116654000 | 512000 | 512000 | 512000 | 510000 | 565 |
| 574 | 20240219 | 095900 | 57827891000 | 512000 | 511000 | 512000 | 510000 | 1472 |
| 575 | 20240219 | 095800 | 57076255000 | 510000 | 511000 | 511000 | 510000 | 431 |
| 576 | 20240219 | 095700 | 56856203000 | 510000 | 511000 | 511000 | 509000 | 2858 |
| 577 | 20240219 | 095600 | 55398468000 | 511000 | 513000 | 513000 | 510000 | 1657 |
| 578 | 20240219 | 095500 | 54551475000 | 512000 | 513000 | 513000 | 511000 | 1300 |
| 579 | 20240219 | 095400 | 53885683000 | 512000 | 514000 | 515000 | 512000 | 2214 |
| 580 | 20240219 | 095300 | 52749269000 | 513000 | 514000 | 515000 | 513000 | 1419 |
| 581 | 20240219 | 095200 | 52019943000 | 515000 | 515000 | 515000 | 514000 | 242 |
| 582 | 20240219 | 095100 | 51895391000 | 515000 | 515000 | 515000 | 514000 | 655 |
| 583 | 20240219 | 095000 | 51558329000 | 515000 | 515000 | 515000 | 514000 | 351 |
| 584 | 20240219 | 094900 | 51377654000 | 515000 | 515000 | 515000 | 514000 | 326 |
| 585 | 20240219 | 094800 | 51209863000 | 515000 | 516000 | 516000 | 514000 | 634 |
| 586 | 20240219 | 094700 | 50883482000 | 516000 | 515000 | 516000 | 514000 | 849 |
| 587 | 20240219 | 094600 | 50446235000 | 515000 | 516000 | 516000 | 515000 | 539 |
| 588 | 20240219 | 094500 | 50168304000 | 516000 | 516000 | 517000 | 515000 | 383 |
| 589 | 20240219 | 094400 | 49970676000 | 516000 | 518000 | 518000 | 516000 | 801 |
| 590 | 20240219 | 094300 | 49556620000 | 518000 | 516000 | 518000 | 516000 | 699 |
| 591 | 20240219 | 094200 | 49195259000 | 516000 | 515000 | 517000 | 514000 | 1042 |
| 592 | 20240219 | 094100 | 48658111000 | 515000 | 514000 | 515000 | 514000 | 471 |
| 593 | 20240219 | 094000 | 48415831000 | 514000 | 514000 | 515000 | 513000 | 737 |
| 594 | 20240219 | 093900 | 48037034000 | 513000 | 515000 | 515000 | 513000 | 1066 |
| 595 | 20240219 | 093800 | 47489726000 | 514000 | 515000 | 515000 | 513000 | 824 |
| 596 | 20240219 | 093700 | 47065870000 | 515000 | 516000 | 516000 | 514000 | 2781 |
| 597 | 20240219 | 093600 | 45635050000 | 516000 | 516000 | 517000 | 515000 | 1150 |
| 598 | 20240219 | 093500 | 45041900000 | 516000 | 518000 | 518000 | 515000 | 1692 |
| 599 | 20240219 | 093400 | 44167745000 | 518000 | 518000 | 519000 | 517000 | 1147 |
| 600 | 20240219 | 093300 | 43573774000 | 518000 | 518000 | 519000 | 517000 | 1314 |
| 601 | 20240219 | 093200 | 42893153000 | 519000 | 519000 | 519000 | 518000 | 616 |
| 602 | 20240219 | 093100 | 42573779000 | 519000 | 518000 | 519000 | 517000 | 739 |
| 603 | 20240219 | 093000 | 42190661000 | 518000 | 518000 | 519000 | 517000 | 918 |
| 604 | 20240219 | 092900 | 41715088000 | 517000 | 519000 | 519000 | 517000 | 1868 |
| 605 | 20240219 | 092800 | 40747071000 | 519000 | 519000 | 519000 | 518000 | 2073 |
| 606 | 20240219 | 092700 | 39672574000 | 519000 | 519000 | 520000 | 517000 | 2501 |
| 607 | 20240219 | 092600 | 38374533000 | 520000 | 519000 | 520000 | 518000 | 2660 |
| 608 | 20240219 | 092500 | 36993841000 | 518000 | 518000 | 519000 | 518000 | 2285 |
| 609 | 20240219 | 092400 | 35809499000 | 518000 | 519000 | 519000 | 517000 | 2395 |
| 610 | 20240219 | 092300 | 34568520000 | 518000 | 517000 | 519000 | 517000 | 1519 |
| 611 | 20240219 | 092200 | 33781745000 | 517000 | 516000 | 518000 | 516000 | 1488 |
| 612 | 20240219 | 092100 | 33011697000 | 516000 | 516000 | 517000 | 515000 | 3507 |
| 613 | 20240219 | 092000 | 31201060000 | 516000 | 517000 | 517000 | 515000 | 1362 |
| 614 | 20240219 | 091900 | 30497595000 | 517000 | 515000 | 517000 | 515000 | 1255 |
| 615 | 20240219 | 091800 | 29850248000 | 516000 | 516000 | 517000 | 515000 | 951 |
| 616 | 20240219 | 091700 | 29360023000 | 516000 | 518000 | 519000 | 514000 | 3359 |
| 617 | 20240219 | 091600 | 27625018000 | 519000 | 518000 | 519000 | 517000 | 2553 |
| 618 | 20240219 | 091500 | 26302186000 | 518000 | 517000 | 518000 | 517000 | 1766 |
| 619 | 20240219 | 091400 | 25388047000 | 517000 | 517000 | 517000 | 516000 | 2061 |
| 620 | 20240219 | 091300 | 24322703000 | 516000 | 516000 | 517000 | 515000 | 1440 |
| 621 | 20240219 | 091200 | 23579677000 | 515000 | 516000 | 517000 | 515000 | 1709 |
| 622 | 20240219 | 091100 | 22697707000 | 516000 | 515000 | 516000 | 514000 | 1301 |
| 623 | 20240219 | 091000 | 22027363000 | 515000 | 512000 | 515000 | 512000 | 1311 |
| 624 | 20240219 | 090900 | 21353850000 | 513000 | 515000 | 515000 | 513000 | 2283 |
| 625 | 20240219 | 090800 | 20180850000 | 515000 | 514000 | 516000 | 513000 | 1539 |
| 626 | 20240219 | 090700 | 19388661000 | 513000 | 517000 | 518000 | 513000 | 3732 |
| 627 | 20240219 | 090600 | 17464881000 | 517000 | 513000 | 518000 | 512000 | 4811 |
| 628 | 20240219 | 090500 | 14982811000 | 512000 | 510000 | 513000 | 510000 | 1820 |
| 629 | 20240219 | 090400 | 14052028000 | 511000 | 509000 | 511000 | 507000 | 1183 |
| 630 | 20240219 | 090300 | 13450022000 | 508000 | 507000 | 514000 | 506000 | 3355 |
| 631 | 20240219 | 090200 | 11741954000 | 506000 | 513000 | 513000 | 504000 | 3997 |
| 632 | 20240219 | 090100 | 9710175000 | 513000 | 513000 | 515000 | 512000 | 3272 |
| 633 | 20240219 | 090000 | 8029762000 | 514000 | 508000 | 517000 | 507000 | 15651 |