37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 202600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 5828 |
| 3 | 20240219 | 202500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 4 | 20240219 | 202400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 5 | 20240219 | 202300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 6 | 20240219 | 202200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 7 | 20240219 | 202100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 8 | 20240219 | 202000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 9 | 20240219 | 201900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 10 | 20240219 | 201800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 11 | 20240219 | 201700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 12 | 20240219 | 201600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 13 | 20240219 | 201500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 14 | 20240219 | 201400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 15 | 20240219 | 201300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 16 | 20240219 | 201200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 17 | 20240219 | 201100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 18 | 20240219 | 201000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 19 | 20240219 | 200900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 20 | 20240219 | 200800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 21 | 20240219 | 200700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 22 | 20240219 | 200600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 23 | 20240219 | 200500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 24 | 20240219 | 200400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 25 | 20240219 | 200300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 26 | 20240219 | 200200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 27 | 20240219 | 200100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 28 | 20240219 | 200000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 29 | 20240219 | 195900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 30 | 20240219 | 195800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 31 | 20240219 | 195700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 32 | 20240219 | 195600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 5828 |
| 33 | 20240219 | 195500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 34 | 20240219 | 195400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 35 | 20240219 | 195300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 36 | 20240219 | 195200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 37 | 20240219 | 195100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 38 | 20240219 | 195000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 39 | 20240219 | 194900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 40 | 20240219 | 194800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 41 | 20240219 | 194700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 42 | 20240219 | 194600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 43 | 20240219 | 194500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 44 | 20240219 | 194400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 45 | 20240219 | 194300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 46 | 20240219 | 194200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 47 | 20240219 | 194100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 48 | 20240219 | 194000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 49 | 20240219 | 193900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 50 | 20240219 | 193800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 51 | 20240219 | 193700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 52 | 20240219 | 193600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 53 | 20240219 | 193500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 54 | 20240219 | 193400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 55 | 20240219 | 193300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 56 | 20240219 | 193200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 57 | 20240219 | 193100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 58 | 20240219 | 193000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 59 | 20240219 | 192900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 60 | 20240219 | 192800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 61 | 20240219 | 192700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 62 | 20240219 | 192600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 5828 |
| 63 | 20240219 | 192500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 64 | 20240219 | 192400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 65 | 20240219 | 192300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 66 | 20240219 | 192200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 67 | 20240219 | 192100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 68 | 20240219 | 192000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 69 | 20240219 | 191900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 70 | 20240219 | 191800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 71 | 20240219 | 191700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 72 | 20240219 | 191600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 73 | 20240219 | 191500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 74 | 20240219 | 191400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 75 | 20240219 | 191300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 76 | 20240219 | 191200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 77 | 20240219 | 191100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 78 | 20240219 | 191000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 79 | 20240219 | 190900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 80 | 20240219 | 190800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 81 | 20240219 | 190700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 82 | 20240219 | 190600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 83 | 20240219 | 190500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 84 | 20240219 | 190400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 85 | 20240219 | 190300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 86 | 20240219 | 190200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 87 | 20240219 | 190100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 88 | 20240219 | 190000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 89 | 20240219 | 185900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 90 | 20240219 | 185800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 91 | 20240219 | 185700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 92 | 20240219 | 185600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 5828 |
| 93 | 20240219 | 185500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 94 | 20240219 | 185400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 95 | 20240219 | 185300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 96 | 20240219 | 185200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 97 | 20240219 | 185100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 98 | 20240219 | 185000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 99 | 20240219 | 184900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 100 | 20240219 | 184800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 101 | 20240219 | 184700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 102 | 20240219 | 184600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 103 | 20240219 | 184500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 104 | 20240219 | 184400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 105 | 20240219 | 184300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 106 | 20240219 | 184200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 107 | 20240219 | 184100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 108 | 20240219 | 184000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 109 | 20240219 | 183900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 110 | 20240219 | 183800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 111 | 20240219 | 183700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 112 | 20240219 | 183600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 113 | 20240219 | 183500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 114 | 20240219 | 183400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 115 | 20240219 | 183300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 116 | 20240219 | 183200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 117 | 20240219 | 183100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 118 | 20240219 | 183000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 119 | 20240219 | 182900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 120 | 20240219 | 182800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 121 | 20240219 | 182700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 122 | 20240219 | 182600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 5828 |
| 123 | 20240219 | 182500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 124 | 20240219 | 182400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 125 | 20240219 | 182300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 126 | 20240219 | 182200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 127 | 20240219 | 182100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 128 | 20240219 | 182000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 129 | 20240219 | 181900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 130 | 20240219 | 181800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 131 | 20240219 | 181700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 132 | 20240219 | 181600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 133 | 20240219 | 181500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 134 | 20240219 | 181400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 135 | 20240219 | 181300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 136 | 20240219 | 181200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 137 | 20240219 | 181100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 138 | 20240219 | 181000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 139 | 20240219 | 180900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 140 | 20240219 | 180800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 141 | 20240219 | 180700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 142 | 20240219 | 180600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 143 | 20240219 | 180500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 144 | 20240219 | 180400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 145 | 20240219 | 180300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 146 | 20240219 | 180200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 147 | 20240219 | 180100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 148 | 20240219 | 180000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 149 | 20240219 | 175900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 150 | 20240219 | 175800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 151 | 20240219 | 175700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 152 | 20240219 | 175600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 5828 |
| 153 | 20240219 | 175500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 154 | 20240219 | 175400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 155 | 20240219 | 175300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 156 | 20240219 | 175200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 157 | 20240219 | 175100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 158 | 20240219 | 175000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 159 | 20240219 | 174900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 160 | 20240219 | 174800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 161 | 20240219 | 174700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 162 | 20240219 | 174600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 163 | 20240219 | 174500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 164 | 20240219 | 174400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 165 | 20240219 | 174300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 166 | 20240219 | 174200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 167 | 20240219 | 174100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 168 | 20240219 | 174000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 169 | 20240219 | 173900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 170 | 20240219 | 173800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 171 | 20240219 | 173700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 172 | 20240219 | 173600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 173 | 20240219 | 173500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 174 | 20240219 | 173400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 175 | 20240219 | 173300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 176 | 20240219 | 173200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 177 | 20240219 | 173100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 178 | 20240219 | 173000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 179 | 20240219 | 172900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 180 | 20240219 | 172800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 181 | 20240219 | 172700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 182 | 20240219 | 172600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 5828 |
| 183 | 20240219 | 172500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 184 | 20240219 | 172400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 185 | 20240219 | 172300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 186 | 20240219 | 172200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 187 | 20240219 | 172100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 188 | 20240219 | 172000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 189 | 20240219 | 171900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 190 | 20240219 | 171800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 191 | 20240219 | 171700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 192 | 20240219 | 171600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 193 | 20240219 | 171500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 194 | 20240219 | 171400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 195 | 20240219 | 171300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 196 | 20240219 | 171200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 197 | 20240219 | 171100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 198 | 20240219 | 171000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 199 | 20240219 | 170900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 200 | 20240219 | 170800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 201 | 20240219 | 170700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 202 | 20240219 | 170600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 203 | 20240219 | 170500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 204 | 20240219 | 170400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 205 | 20240219 | 170300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 206 | 20240219 | 170200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 207 | 20240219 | 170100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 208 | 20240219 | 170000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 209 | 20240219 | 165900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 210 | 20240219 | 165800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 211 | 20240219 | 165700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 212 | 20240219 | 165600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 5828 |
| 213 | 20240219 | 165500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 214 | 20240219 | 165400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 215 | 20240219 | 165300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 216 | 20240219 | 165200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 217 | 20240219 | 165100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 218 | 20240219 | 165000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 219 | 20240219 | 164900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 220 | 20240219 | 164800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 221 | 20240219 | 164700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 222 | 20240219 | 164600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 223 | 20240219 | 164500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 224 | 20240219 | 164400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 225 | 20240219 | 164300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 226 | 20240219 | 164200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 227 | 20240219 | 164100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 228 | 20240219 | 164000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 229 | 20240219 | 163900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 230 | 20240219 | 163800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 231 | 20240219 | 163700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 232 | 20240219 | 163600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 233 | 20240219 | 163500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 234 | 20240219 | 163400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 235 | 20240219 | 163300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 236 | 20240219 | 163200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 237 | 20240219 | 163100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 238 | 20240219 | 163000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 239 | 20240219 | 162900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 240 | 20240219 | 162800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 241 | 20240219 | 162700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 242 | 20240219 | 162600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 5828 |
| 243 | 20240219 | 162500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 244 | 20240219 | 162400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 245 | 20240219 | 162300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 246 | 20240219 | 162200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 247 | 20240219 | 162100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 248 | 20240219 | 162000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 249 | 20240219 | 161900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 250 | 20240219 | 161800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 251 | 20240219 | 161700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 252 | 20240219 | 161600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 253 | 20240219 | 161500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 254 | 20240219 | 161400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 255 | 20240219 | 161300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 256 | 20240219 | 161200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 257 | 20240219 | 161100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 258 | 20240219 | 161000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 259 | 20240219 | 160900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 260 | 20240219 | 160800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 261 | 20240219 | 160700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 262 | 20240219 | 160600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 263 | 20240219 | 160500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 264 | 20240219 | 160400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 265 | 20240219 | 160300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 266 | 20240219 | 160200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 267 | 20240219 | 160100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 268 | 20240219 | 160000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 269 | 20240219 | 155900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 270 | 20240219 | 155800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 271 | 20240219 | 155700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 272 | 20240219 | 155600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 5828 |
| 273 | 20240219 | 155500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 274 | 20240219 | 155400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 275 | 20240219 | 155300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 276 | 20240219 | 155200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 277 | 20240219 | 155100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 278 | 20240219 | 155000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 279 | 20240219 | 154900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 280 | 20240219 | 154800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 281 | 20240219 | 154700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 282 | 20240219 | 154600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 283 | 20240219 | 154500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 284 | 20240219 | 154400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 285 | 20240219 | 154300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 286 | 20240219 | 154200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 287 | 20240219 | 154100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 288 | 20240219 | 154000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 289 | 20240219 | 153900 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 290 | 20240219 | 153800 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 291 | 20240219 | 153700 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 292 | 20240219 | 153600 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 293 | 20240219 | 153500 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 294 | 20240219 | 153400 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 295 | 20240219 | 153300 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 296 | 20240219 | 153200 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 297 | 20240219 | 153100 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 298 | 20240219 | 153000 | 11405149600 | 69600 | 69600 | 69600 | 69600 | 5828 |
| 299 | 20240219 | 152900 | 10999520800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 300 | 20240219 | 152800 | 10999520800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 301 | 20240219 | 152700 | 10999520800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 302 | 20240219 | 152600 | 10999520800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 303 | 20240219 | 152500 | 10999520800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 304 | 20240219 | 152400 | 10999520800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 305 | 20240219 | 152300 | 10999520800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 306 | 20240219 | 152200 | 10999520800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 307 | 20240219 | 152100 | 10999520800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 308 | 20240219 | 152000 | 10999520800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 309 | 20240219 | 151900 | 10999520800 | 69400 | 69200 | 69500 | 69200 | 794 |
| 310 | 20240219 | 151800 | 10944460200 | 69300 | 69200 | 69300 | 69200 | 63 |
| 311 | 20240219 | 151700 | 10940098700 | 69200 | 69100 | 69200 | 69100 | 301 |
| 312 | 20240219 | 151600 | 10919283200 | 69100 | 69200 | 69500 | 69100 | 831 |
| 313 | 20240219 | 151500 | 10861765200 | 69200 | 69200 | 69300 | 69100 | 621 |
| 314 | 20240219 | 151400 | 10818792400 | 69200 | 69200 | 69300 | 69100 | 387 |
| 315 | 20240219 | 151300 | 10792011900 | 69200 | 69200 | 69300 | 69100 | 729 |
| 316 | 20240219 | 151200 | 10741566700 | 69200 | 69200 | 69300 | 69200 | 326 |
| 317 | 20240219 | 151100 | 10719006900 | 69200 | 69200 | 69500 | 69200 | 560 |
| 318 | 20240219 | 151000 | 10680219600 | 69200 | 69200 | 69300 | 69200 | 590 |
| 319 | 20240219 | 150900 | 10639390200 | 69200 | 69300 | 69600 | 69200 | 979 |
| 320 | 20240219 | 150800 | 10571576100 | 69300 | 69200 | 69300 | 69200 | 419 |
| 321 | 20240219 | 150700 | 10542569600 | 69300 | 69200 | 69400 | 69200 | 523 |
| 322 | 20240219 | 150600 | 10506363700 | 69200 | 69200 | 69300 | 69100 | 973 |
| 323 | 20240219 | 150500 | 10439026300 | 69200 | 69100 | 69300 | 69100 | 495 |
| 324 | 20240219 | 150400 | 10404764000 | 69200 | 69200 | 69300 | 69200 | 360 |
| 325 | 20240219 | 150300 | 10379840000 | 69200 | 69200 | 69300 | 69100 | 844 |
| 326 | 20240219 | 150200 | 10321439500 | 69200 | 69200 | 69300 | 69100 | 1037 |
| 327 | 20240219 | 150100 | 10249682500 | 69200 | 69200 | 69300 | 69100 | 555 |
| 328 | 20240219 | 150000 | 10211285900 | 69200 | 69200 | 69300 | 69100 | 959 |
| 329 | 20240219 | 145900 | 10144934900 | 69200 | 69200 | 69200 | 69100 | 713 |
| 330 | 20240219 | 145800 | 10095598200 | 69200 | 69200 | 69300 | 69200 | 294 |
| 331 | 20240219 | 145700 | 10075251900 | 69300 | 69100 | 69300 | 69100 | 927 |
| 332 | 20240219 | 145600 | 10011135100 | 69100 | 69100 | 69300 | 69100 | 1312 |
| 333 | 20240219 | 145500 | 9920442400 | 69100 | 69100 | 69200 | 69100 | 832 |
| 334 | 20240219 | 145400 | 9862933500 | 69100 | 69200 | 69200 | 69100 | 781 |
| 335 | 20240219 | 145300 | 9808897400 | 69200 | 69200 | 69300 | 69200 | 594 |
| 336 | 20240219 | 145200 | 9767777200 | 69200 | 69300 | 69300 | 69200 | 857 |
| 337 | 20240219 | 145100 | 9708418300 | 69300 | 69300 | 69400 | 69200 | 758 |
| 338 | 20240219 | 145000 | 9655917000 | 69300 | 69300 | 69400 | 69300 | 990 |
| 339 | 20240219 | 144900 | 9587265800 | 69300 | 69300 | 69400 | 69300 | 624 |
| 340 | 20240219 | 144800 | 9544010900 | 69300 | 69300 | 69400 | 69200 | 1123 |
| 341 | 20240219 | 144700 | 9466189900 | 69400 | 69400 | 69500 | 69300 | 1520 |
| 342 | 20240219 | 144600 | 9360793500 | 69500 | 69300 | 69500 | 69300 | 898 |
| 343 | 20240219 | 144500 | 9298507500 | 69400 | 69400 | 69600 | 69400 | 969 |
| 344 | 20240219 | 144400 | 9231222600 | 69400 | 69400 | 69500 | 69400 | 488 |
| 345 | 20240219 | 144300 | 9197346000 | 69400 | 69400 | 69600 | 69400 | 790 |
| 346 | 20240219 | 144200 | 9142460600 | 69500 | 69400 | 69700 | 69400 | 1287 |
| 347 | 20240219 | 144100 | 9053001400 | 69400 | 69400 | 69500 | 69400 | 647 |
| 348 | 20240219 | 144000 | 9008088600 | 69400 | 69400 | 69500 | 69400 | 504 |
| 349 | 20240219 | 143900 | 8973093700 | 69400 | 69600 | 69600 | 69400 | 545 |
| 350 | 20240219 | 143800 | 8935225400 | 69600 | 69400 | 69600 | 69400 | 842 |
| 351 | 20240219 | 143700 | 8876720500 | 69600 | 69400 | 69600 | 69400 | 630 |
| 352 | 20240219 | 143600 | 8832983500 | 69400 | 69500 | 69500 | 69400 | 400 |
| 353 | 20240219 | 143500 | 8805188700 | 69500 | 69500 | 69600 | 69500 | 501 |
| 354 | 20240219 | 143400 | 8770360500 | 69500 | 69600 | 69600 | 69500 | 1002 |
| 355 | 20240219 | 143300 | 8700659000 | 69600 | 69600 | 69700 | 69600 | 418 |
| 356 | 20240219 | 143200 | 8671558100 | 69600 | 69600 | 69700 | 69600 | 412 |
| 357 | 20240219 | 143100 | 8642875500 | 69600 | 69600 | 69700 | 69600 | 629 |
| 358 | 20240219 | 143000 | 8599094300 | 69600 | 69600 | 69700 | 69600 | 341 |
| 359 | 20240219 | 142900 | 8575360400 | 69600 | 69700 | 69700 | 69600 | 509 |
| 360 | 20240219 | 142800 | 8539915200 | 69600 | 69600 | 69700 | 69600 | 896 |
| 361 | 20240219 | 142700 | 8477507600 | 69600 | 69600 | 69700 | 69600 | 476 |
| 362 | 20240219 | 142600 | 8444377800 | 69600 | 69600 | 69700 | 69600 | 425 |
| 363 | 20240219 | 142500 | 8414797700 | 69600 | 69600 | 69700 | 69600 | 541 |
| 364 | 20240219 | 142400 | 8377136400 | 69700 | 69600 | 69700 | 69600 | 214 |
| 365 | 20240219 | 142300 | 8362237500 | 69700 | 69700 | 69800 | 69600 | 758 |
| 366 | 20240219 | 142200 | 8309431700 | 69600 | 69700 | 69700 | 69600 | 664 |
| 367 | 20240219 | 142100 | 8263169100 | 69700 | 69700 | 69700 | 69700 | 579 |
| 368 | 20240219 | 142000 | 8222812800 | 69700 | 69800 | 69800 | 69700 | 317 |
| 369 | 20240219 | 141900 | 8200710700 | 69700 | 69700 | 69700 | 69700 | 383 |
| 370 | 20240219 | 141800 | 8174015600 | 69700 | 69900 | 69900 | 69700 | 516 |
| 371 | 20240219 | 141700 | 8138004400 | 69800 | 69800 | 69900 | 69800 | 197 |
| 372 | 20240219 | 141600 | 8124238300 | 69800 | 69900 | 70000 | 69800 | 566 |
| 373 | 20240219 | 141500 | 8084662100 | 69900 | 69700 | 69900 | 69700 | 665 |
| 374 | 20240219 | 141400 | 8038243500 | 69700 | 69700 | 69700 | 69700 | 368 |
| 375 | 20240219 | 141300 | 8012593900 | 69700 | 69700 | 69700 | 69700 | 215 |
| 376 | 20240219 | 141200 | 7997608400 | 69700 | 69700 | 69700 | 69700 | 267 |
| 377 | 20240219 | 141100 | 7978998500 | 69800 | 69700 | 69800 | 69700 | 281 |
| 378 | 20240219 | 141000 | 7959410600 | 69700 | 69500 | 69800 | 69500 | 687 |
| 379 | 20240219 | 140900 | 7911573500 | 69500 | 69600 | 69600 | 69500 | 199 |
| 380 | 20240219 | 140800 | 7897731900 | 69500 | 69500 | 69500 | 69500 | 345 |
| 381 | 20240219 | 140700 | 7873754400 | 69500 | 69500 | 69600 | 69500 | 273 |
| 382 | 20240219 | 140600 | 7854780400 | 69500 | 69500 | 69600 | 69500 | 307 |
| 383 | 20240219 | 140500 | 7833434300 | 69500 | 69500 | 69600 | 69400 | 350 |
| 384 | 20240219 | 140400 | 7809112100 | 69500 | 69500 | 69500 | 69400 | 352 |
| 385 | 20240219 | 140300 | 7784650700 | 69500 | 69500 | 69500 | 69500 | 361 |
| 386 | 20240219 | 140200 | 7759561200 | 69500 | 69500 | 69600 | 69500 | 277 |
| 387 | 20240219 | 140100 | 7740298800 | 69500 | 69400 | 69500 | 69400 | 492 |
| 388 | 20240219 | 140000 | 7706129500 | 69400 | 69400 | 69600 | 69400 | 595 |
| 389 | 20240219 | 135900 | 7664797100 | 69400 | 69500 | 69600 | 69400 | 464 |
| 390 | 20240219 | 135800 | 7632554600 | 69500 | 69500 | 69600 | 69500 | 564 |
| 391 | 20240219 | 135700 | 7593346700 | 69500 | 69500 | 69500 | 69500 | 517 |
| 392 | 20240219 | 135600 | 7557415200 | 69500 | 69500 | 69600 | 69500 | 700 |
| 393 | 20240219 | 135500 | 7508754100 | 69500 | 69500 | 69600 | 69500 | 343 |
| 394 | 20240219 | 135400 | 7484906800 | 69500 | 69500 | 69600 | 69500 | 130 |
| 395 | 20240219 | 135300 | 7475869700 | 69500 | 69500 | 69600 | 69500 | 248 |
| 396 | 20240219 | 135200 | 7458626600 | 69500 | 69500 | 69800 | 69500 | 781 |
| 397 | 20240219 | 135100 | 7404234700 | 69500 | 69500 | 69600 | 69500 | 316 |
| 398 | 20240219 | 135000 | 7382265400 | 69500 | 69500 | 69600 | 69500 | 426 |
| 399 | 20240219 | 134900 | 7352644200 | 69500 | 69500 | 69600 | 69500 | 242 |
| 400 | 20240219 | 134800 | 7335821700 | 69500 | 69500 | 69600 | 69400 | 545 |
| 401 | 20240219 | 134700 | 7297939000 | 69400 | 69600 | 69700 | 69400 | 204 |
| 402 | 20240219 | 134600 | 7283754700 | 69500 | 69400 | 69500 | 69400 | 605 |
| 403 | 20240219 | 134500 | 7241730000 | 69400 | 69300 | 69400 | 69300 | 328 |
| 404 | 20240219 | 134400 | 7218969800 | 69400 | 69400 | 69400 | 69300 | 457 |
| 405 | 20240219 | 134300 | 7187277600 | 69300 | 69300 | 69300 | 69300 | 223 |
| 406 | 20240219 | 134200 | 7171823700 | 69300 | 69300 | 69600 | 69300 | 1150 |
| 407 | 20240219 | 134100 | 7092025800 | 69300 | 69300 | 69400 | 69300 | 701 |
| 408 | 20240219 | 134000 | 7043437800 | 69300 | 69400 | 69500 | 69300 | 827 |
| 409 | 20240219 | 133900 | 6986065400 | 69400 | 69400 | 69500 | 69400 | 657 |
| 410 | 20240219 | 133800 | 6940463400 | 69400 | 69400 | 69500 | 69400 | 197 |
| 411 | 20240219 | 133700 | 6926791000 | 69400 | 69400 | 69600 | 69400 | 580 |
| 412 | 20240219 | 133600 | 6886512600 | 69400 | 69500 | 69500 | 69400 | 691 |
| 413 | 20240219 | 133500 | 6838538500 | 69500 | 69400 | 69500 | 69400 | 315 |
| 414 | 20240219 | 133400 | 6816666800 | 69400 | 69500 | 69500 | 69400 | 204 |
| 415 | 20240219 | 133300 | 6802505500 | 69400 | 69400 | 69500 | 69400 | 635 |
| 416 | 20240219 | 133200 | 6758407300 | 69400 | 69400 | 69500 | 69400 | 245 |
| 417 | 20240219 | 133100 | 6741390000 | 69400 | 69400 | 69500 | 69400 | 276 |
| 418 | 20240219 | 133000 | 6722228600 | 69500 | 69500 | 69500 | 69400 | 254 |
| 419 | 20240219 | 132900 | 6704591000 | 69400 | 69400 | 69500 | 69400 | 299 |
| 420 | 20240219 | 132800 | 6683833400 | 69500 | 69500 | 69500 | 69500 | 328 |
| 421 | 20240219 | 132700 | 6661037400 | 69500 | 69400 | 69600 | 69400 | 408 |
| 422 | 20240219 | 132600 | 6632698700 | 69400 | 69400 | 69500 | 69400 | 221 |
| 423 | 20240219 | 132500 | 6617354200 | 69400 | 69400 | 69500 | 69400 | 245 |
| 424 | 20240219 | 132400 | 6600335000 | 69400 | 69500 | 69500 | 69400 | 685 |
| 425 | 20240219 | 132300 | 6552781500 | 69400 | 69400 | 69500 | 69400 | 244 |
| 426 | 20240219 | 132200 | 6535842000 | 69500 | 69400 | 69500 | 69400 | 553 |
| 427 | 20240219 | 132100 | 6497454700 | 69400 | 69400 | 69500 | 69400 | 315 |
| 428 | 20240219 | 132000 | 6475593500 | 69500 | 69500 | 69500 | 69400 | 258 |
| 429 | 20240219 | 131900 | 6457680700 | 69400 | 69500 | 69600 | 69400 | 559 |
| 430 | 20240219 | 131800 | 6418825000 | 69500 | 69500 | 69600 | 69500 | 440 |
| 431 | 20240219 | 131700 | 6388238600 | 69500 | 69600 | 69700 | 69500 | 226 |
| 432 | 20240219 | 131600 | 6372509000 | 69600 | 69600 | 69700 | 69600 | 222 |
| 433 | 20240219 | 131500 | 6357057600 | 69600 | 69600 | 69700 | 69500 | 419 |
| 434 | 20240219 | 131400 | 6327896500 | 69500 | 69700 | 69700 | 69500 | 429 |
| 435 | 20240219 | 131300 | 6298057300 | 69600 | 69600 | 69600 | 69600 | 368 |
| 436 | 20240219 | 131200 | 6272444500 | 69600 | 69700 | 69700 | 69500 | 522 |
| 437 | 20240219 | 131100 | 6236109600 | 69700 | 69600 | 69700 | 69600 | 243 |
| 438 | 20240219 | 131000 | 6219190900 | 69700 | 69700 | 69800 | 69600 | 257 |
| 439 | 20240219 | 130900 | 6201280900 | 69600 | 69600 | 69600 | 69600 | 190 |
| 440 | 20240219 | 130800 | 6188056900 | 69800 | 69500 | 69800 | 69500 | 216 |
| 441 | 20240219 | 130700 | 6173016900 | 69600 | 69600 | 69700 | 69500 | 811 |
| 442 | 20240219 | 130600 | 6116608300 | 69700 | 69800 | 69800 | 69600 | 805 |
| 443 | 20240219 | 130500 | 6060484000 | 69800 | 69900 | 70400 | 69800 | 779 |
| 444 | 20240219 | 130400 | 6006039100 | 69900 | 69900 | 70000 | 69900 | 205 |
| 445 | 20240219 | 130300 | 5991701000 | 69900 | 70000 | 70000 | 69900 | 325 |
| 446 | 20240219 | 130200 | 5968976100 | 70000 | 69900 | 70000 | 69800 | 385 |
| 447 | 20240219 | 130100 | 5942058100 | 69800 | 69700 | 69900 | 69700 | 226 |
| 448 | 20240219 | 130000 | 5926283700 | 69700 | 69800 | 69900 | 69700 | 192 |
| 449 | 20240219 | 125900 | 5912882000 | 69800 | 70000 | 70000 | 69800 | 811 |
| 450 | 20240219 | 125800 | 5856191700 | 70000 | 70000 | 70000 | 70000 | 227 |
| 451 | 20240219 | 125700 | 5840301700 | 70000 | 70000 | 70100 | 70000 | 577 |
| 452 | 20240219 | 125600 | 5799911600 | 70000 | 70000 | 70000 | 70000 | 311 |
| 453 | 20240219 | 125500 | 5778141600 | 70100 | 70100 | 70200 | 70000 | 263 |
| 454 | 20240219 | 125400 | 5759705800 | 70100 | 70100 | 70100 | 70100 | 383 |
| 455 | 20240219 | 125300 | 5732857500 | 70100 | 70100 | 70200 | 70100 | 556 |
| 456 | 20240219 | 125200 | 5693877200 | 70100 | 70100 | 70100 | 70100 | 152 |
| 457 | 20240219 | 125100 | 5683222000 | 70100 | 70100 | 70200 | 70100 | 493 |
| 458 | 20240219 | 125000 | 5648652700 | 70200 | 70200 | 70200 | 70100 | 671 |
| 459 | 20240219 | 124900 | 5601564500 | 70200 | 70200 | 70300 | 70200 | 366 |
| 460 | 20240219 | 124800 | 5575856900 | 70200 | 70200 | 70200 | 70200 | 75 |
| 461 | 20240219 | 124700 | 5570591900 | 70200 | 70400 | 70400 | 70200 | 709 |
| 462 | 20240219 | 124600 | 5520722000 | 70500 | 70300 | 70500 | 70300 | 194 |
| 463 | 20240219 | 124500 | 5507066100 | 70400 | 70400 | 70500 | 70300 | 369 |
| 464 | 20240219 | 124400 | 5481088600 | 70400 | 70500 | 70500 | 70400 | 157 |
| 465 | 20240219 | 124300 | 5470029300 | 70400 | 70400 | 70500 | 70400 | 243 |
| 466 | 20240219 | 124200 | 5452912900 | 70400 | 70400 | 70400 | 70300 | 239 |
| 467 | 20240219 | 124100 | 5436093300 | 70300 | 70400 | 70400 | 70300 | 262 |
| 468 | 20240219 | 124000 | 5417648700 | 70400 | 70500 | 70500 | 70400 | 160 |
| 469 | 20240219 | 123900 | 5406375700 | 70400 | 70400 | 70500 | 70300 | 240 |
| 470 | 20240219 | 123800 | 5389474200 | 70500 | 70500 | 70500 | 70400 | 232 |
| 471 | 20240219 | 123700 | 5373128600 | 70500 | 70400 | 70500 | 70400 | 22 |
| 472 | 20240219 | 123600 | 5371579700 | 70400 | 70400 | 70500 | 70400 | 360 |
| 473 | 20240219 | 123500 | 5346222100 | 70400 | 70400 | 70400 | 70400 | 62 |
| 474 | 20240219 | 123400 | 5341857300 | 70500 | 70400 | 70500 | 70300 | 163 |
| 475 | 20240219 | 123300 | 5330366500 | 70600 | 70200 | 70600 | 70200 | 1033 |
| 476 | 20240219 | 123200 | 5257720500 | 70200 | 70200 | 70200 | 70200 | 205 |
| 477 | 20240219 | 123100 | 5243329500 | 70200 | 70200 | 70300 | 70200 | 256 |
| 478 | 20240219 | 123000 | 5225349200 | 70200 | 70200 | 70300 | 70100 | 266 |
| 479 | 20240219 | 122900 | 5206679300 | 70200 | 70300 | 70300 | 70200 | 415 |
| 480 | 20240219 | 122800 | 5177526200 | 70300 | 70300 | 70300 | 70200 | 184 |
| 481 | 20240219 | 122700 | 5164591600 | 70300 | 70300 | 70600 | 70300 | 292 |
| 482 | 20240219 | 122600 | 5144026000 | 70200 | 70200 | 70300 | 70200 | 182 |
| 483 | 20240219 | 122500 | 5131234500 | 70300 | 70500 | 70500 | 70300 | 474 |
| 484 | 20240219 | 122400 | 5097867600 | 70400 | 70200 | 70700 | 70200 | 257 |
| 485 | 20240219 | 122300 | 5079749800 | 70200 | 70300 | 70500 | 70200 | 258 |
| 486 | 20240219 | 122200 | 5061610800 | 70200 | 70200 | 70500 | 70200 | 178 |
| 487 | 20240219 | 122100 | 5049102100 | 70300 | 70300 | 70400 | 70200 | 345 |
| 488 | 20240219 | 122000 | 5024852200 | 70300 | 70200 | 70300 | 70200 | 361 |
| 489 | 20240219 | 121900 | 4999491900 | 70300 | 70200 | 70300 | 70200 | 121 |
| 490 | 20240219 | 121800 | 4990990000 | 70200 | 70200 | 70400 | 70200 | 669 |
| 491 | 20240219 | 121700 | 4944006300 | 70200 | 70200 | 70200 | 70200 | 159 |
| 492 | 20240219 | 121600 | 4932844500 | 70200 | 70200 | 70300 | 70200 | 295 |
| 493 | 20240219 | 121500 | 4912119300 | 70200 | 70100 | 70300 | 70100 | 438 |
| 494 | 20240219 | 121400 | 4881369600 | 70100 | 70400 | 70400 | 70100 | 1025 |
| 495 | 20240219 | 121300 | 4809410800 | 70400 | 70400 | 70500 | 70400 | 223 |
| 496 | 20240219 | 121200 | 4793710600 | 70400 | 70400 | 70500 | 70400 | 434 |
| 497 | 20240219 | 121100 | 4763137300 | 70400 | 70300 | 70400 | 70300 | 184 |
| 498 | 20240219 | 121000 | 4750194800 | 70400 | 70400 | 70600 | 70400 | 352 |
| 499 | 20240219 | 120900 | 4725402700 | 70400 | 70500 | 70700 | 70400 | 311 |
| 500 | 20240219 | 120800 | 4703459900 | 70500 | 70500 | 70600 | 70500 | 220 |
| 501 | 20240219 | 120700 | 4687941600 | 70600 | 70500 | 70600 | 70400 | 144 |
| 502 | 20240219 | 120600 | 4677791900 | 70600 | 70500 | 70600 | 70500 | 298 |
| 503 | 20240219 | 120500 | 4656755000 | 70500 | 70700 | 70800 | 70500 | 1094 |
| 504 | 20240219 | 120400 | 4579488200 | 70700 | 70700 | 70700 | 70700 | 15 |
| 505 | 20240219 | 120300 | 4578427700 | 70700 | 70700 | 70800 | 70700 | 397 |
| 506 | 20240219 | 120200 | 4550353000 | 70700 | 70700 | 70800 | 70700 | 131 |
| 507 | 20240219 | 120100 | 4541084200 | 70600 | 70600 | 70900 | 70600 | 229 |
| 508 | 20240219 | 120000 | 4524901100 | 70700 | 70600 | 70800 | 70600 | 307 |
| 509 | 20240219 | 115900 | 4503208500 | 70500 | 70500 | 70800 | 70500 | 209 |
| 510 | 20240219 | 115800 | 4488458700 | 70500 | 70600 | 70600 | 70500 | 104 |
| 511 | 20240219 | 115700 | 4481119900 | 70500 | 70400 | 70600 | 70400 | 325 |
| 512 | 20240219 | 115600 | 4458211000 | 70400 | 70400 | 70500 | 70400 | 125 |
| 513 | 20240219 | 115500 | 4449401700 | 70400 | 70400 | 70500 | 70400 | 48 |
| 514 | 20240219 | 115400 | 4446022000 | 70400 | 70500 | 70500 | 70400 | 317 |
| 515 | 20240219 | 115300 | 4423684000 | 70400 | 70400 | 70500 | 70400 | 106 |
| 516 | 20240219 | 115200 | 4416221300 | 70400 | 70400 | 70500 | 70400 | 304 |
| 517 | 20240219 | 115100 | 4394803800 | 70500 | 70400 | 70500 | 70400 | 310 |
| 518 | 20240219 | 115000 | 4372972700 | 70500 | 70400 | 70500 | 70400 | 406 |
| 519 | 20240219 | 114900 | 4344382900 | 70500 | 70400 | 70500 | 70300 | 261 |
| 520 | 20240219 | 114800 | 4326011300 | 70300 | 70400 | 70500 | 70300 | 152 |
| 521 | 20240219 | 114700 | 4315298300 | 70500 | 70500 | 70600 | 70300 | 247 |
| 522 | 20240219 | 114600 | 4297909300 | 70400 | 70400 | 70600 | 70400 | 217 |
| 523 | 20240219 | 114500 | 4282622400 | 70400 | 70500 | 70500 | 70400 | 315 |
| 524 | 20240219 | 114400 | 4260430500 | 70400 | 70500 | 70500 | 70400 | 453 |
| 525 | 20240219 | 114300 | 4228523800 | 70500 | 70400 | 70600 | 70400 | 110 |
| 526 | 20240219 | 114200 | 4220768900 | 70400 | 70400 | 70600 | 70400 | 713 |
| 527 | 20240219 | 114100 | 4170503800 | 70400 | 70500 | 70500 | 70400 | 75 |
| 528 | 20240219 | 114000 | 4165218000 | 70500 | 70500 | 70600 | 70500 | 1018 |
| 529 | 20240219 | 113900 | 4093448300 | 70600 | 70700 | 70800 | 70600 | 525 |
| 530 | 20240219 | 113800 | 4056356900 | 70700 | 70700 | 70800 | 70700 | 118 |
| 531 | 20240219 | 113700 | 4048014000 | 70800 | 70700 | 70800 | 70700 | 145 |
| 532 | 20240219 | 113600 | 4037761200 | 70700 | 70600 | 70800 | 70600 | 350 |
| 533 | 20240219 | 113500 | 4013036500 | 70600 | 70600 | 70700 | 70600 | 159 |
| 534 | 20240219 | 113400 | 4001810500 | 70700 | 70700 | 70800 | 70700 | 210 |
| 535 | 20240219 | 113300 | 3986963200 | 70800 | 70700 | 70800 | 70600 | 196 |
| 536 | 20240219 | 113200 | 3973097500 | 70700 | 70600 | 70700 | 70600 | 119 |
| 537 | 20240219 | 113100 | 3964695500 | 70600 | 70700 | 70800 | 70600 | 431 |
| 538 | 20240219 | 113000 | 3934243500 | 70600 | 70700 | 70700 | 70600 | 240 |
| 539 | 20240219 | 112900 | 3917282900 | 70700 | 70800 | 70900 | 70700 | 607 |
| 540 | 20240219 | 112800 | 3874336300 | 70800 | 70800 | 70900 | 70800 | 177 |
| 541 | 20240219 | 112700 | 3861804400 | 70800 | 70800 | 71000 | 70800 | 325 |
| 542 | 20240219 | 112600 | 3838786000 | 70800 | 70900 | 71000 | 70800 | 476 |
| 543 | 20240219 | 112500 | 3805032100 | 70900 | 71000 | 71000 | 70900 | 149 |
| 544 | 20240219 | 112400 | 3794467500 | 70900 | 71000 | 71100 | 70900 | 222 |
| 545 | 20240219 | 112300 | 3778711400 | 71000 | 71000 | 71000 | 70900 | 366 |
| 546 | 20240219 | 112200 | 3752740400 | 70900 | 71000 | 71000 | 70900 | 479 |
| 547 | 20240219 | 112100 | 3718735600 | 71000 | 71100 | 71100 | 71000 | 1188 |
| 548 | 20240219 | 112000 | 3634304200 | 71100 | 71000 | 71100 | 71000 | 45 |
| 549 | 20240219 | 111900 | 3631106800 | 71000 | 71000 | 71100 | 71000 | 284 |
| 550 | 20240219 | 111800 | 3610937000 | 71000 | 71000 | 71100 | 71000 | 129 |
| 551 | 20240219 | 111700 | 3601767300 | 71100 | 71000 | 71100 | 71000 | 162 |
| 552 | 20240219 | 111600 | 3590265000 | 71100 | 71000 | 71100 | 71000 | 23 |
| 553 | 20240219 | 111500 | 3588629900 | 71100 | 71100 | 71100 | 71000 | 103 |
| 554 | 20240219 | 111400 | 3581307600 | 71000 | 71200 | 71200 | 71000 | 748 |
| 555 | 20240219 | 111300 | 3528120100 | 71200 | 71200 | 71200 | 71100 | 63 |
| 556 | 20240219 | 111200 | 3523640500 | 71100 | 71100 | 71200 | 71100 | 153 |
| 557 | 20240219 | 111100 | 3512755100 | 71100 | 71200 | 71200 | 71100 | 246 |
| 558 | 20240219 | 111000 | 3495257400 | 71200 | 71200 | 71200 | 71100 | 134 |
| 559 | 20240219 | 110900 | 3485723600 | 71200 | 71200 | 71200 | 71100 | 251 |
| 560 | 20240219 | 110800 | 3467868400 | 71200 | 71200 | 71200 | 71100 | 71 |
| 561 | 20240219 | 110700 | 3462813400 | 71200 | 71100 | 71200 | 70900 | 59 |
| 562 | 20240219 | 110600 | 3458621900 | 71000 | 71000 | 71100 | 71000 | 502 |
| 563 | 20240219 | 110500 | 3422972800 | 71000 | 71000 | 71100 | 71000 | 230 |
| 564 | 20240219 | 110400 | 3406642200 | 71000 | 71000 | 71100 | 71000 | 76 |
| 565 | 20240219 | 110300 | 3401245800 | 71000 | 71000 | 71100 | 71000 | 360 |
| 566 | 20240219 | 110200 | 3375671800 | 71000 | 71100 | 71100 | 71000 | 69 |
| 567 | 20240219 | 110100 | 3370766100 | 71200 | 71200 | 71200 | 71200 | 4 |
| 568 | 20240219 | 110000 | 3370481300 | 70900 | 71100 | 71200 | 70900 | 447 |
| 569 | 20240219 | 105900 | 3338729200 | 71100 | 71100 | 71200 | 71100 | 134 |
| 570 | 20240219 | 105800 | 3329201500 | 71200 | 71000 | 71300 | 71000 | 178 |
| 571 | 20240219 | 105700 | 3316561800 | 71000 | 71300 | 71300 | 70900 | 1801 |
| 572 | 20240219 | 105600 | 3188668600 | 71200 | 71300 | 71300 | 71200 | 221 |
| 573 | 20240219 | 105500 | 3172927000 | 71300 | 71400 | 71400 | 71200 | 247 |
| 574 | 20240219 | 105400 | 3155315700 | 71300 | 71300 | 71400 | 71200 | 240 |
| 575 | 20240219 | 105300 | 3138203500 | 71300 | 71300 | 71400 | 71200 | 256 |
| 576 | 20240219 | 105200 | 3119944800 | 71300 | 71300 | 71300 | 71300 | 23 |
| 577 | 20240219 | 105100 | 3118304900 | 71300 | 71300 | 71400 | 71300 | 484 |
| 578 | 20240219 | 105000 | 3083788500 | 71300 | 71400 | 71400 | 71300 | 226 |
| 579 | 20240219 | 104900 | 3067674100 | 71300 | 71400 | 71400 | 71300 | 109 |
| 580 | 20240219 | 104800 | 3059897100 | 71300 | 71500 | 71500 | 71200 | 233 |
| 581 | 20240219 | 104700 | 3043269900 | 71500 | 71400 | 71500 | 71200 | 668 |
| 582 | 20240219 | 104600 | 2995663400 | 71500 | 71400 | 71500 | 71400 | 120 |
| 583 | 20240219 | 104500 | 2987094100 | 71500 | 71300 | 71500 | 71300 | 323 |
| 584 | 20240219 | 104400 | 2964048400 | 71400 | 71300 | 71400 | 71300 | 175 |
| 585 | 20240219 | 104300 | 2951567500 | 71300 | 71300 | 71500 | 71200 | 322 |
| 586 | 20240219 | 104200 | 2928595300 | 71400 | 71300 | 71500 | 71200 | 252 |
| 587 | 20240219 | 104100 | 2910594800 | 71200 | 71500 | 71500 | 71100 | 88 |
| 588 | 20240219 | 104000 | 2904321000 | 71400 | 71400 | 71400 | 71100 | 286 |
| 589 | 20240219 | 103900 | 2883906400 | 71100 | 71300 | 71500 | 71100 | 286 |
| 590 | 20240219 | 103800 | 2863541600 | 71300 | 70800 | 71300 | 70800 | 859 |
| 591 | 20240219 | 103700 | 2802566900 | 70800 | 70900 | 70900 | 70800 | 89 |
| 592 | 20240219 | 103600 | 2796259800 | 70900 | 71100 | 71100 | 70900 | 811 |
| 593 | 20240219 | 103500 | 2738682100 | 71100 | 71300 | 71300 | 71100 | 352 |
| 594 | 20240219 | 103400 | 2713605700 | 71600 | 71200 | 71600 | 71200 | 215 |
| 595 | 20240219 | 103300 | 2698270900 | 71300 | 71300 | 71600 | 71300 | 249 |
| 596 | 20240219 | 103200 | 2680500400 | 71300 | 71400 | 71600 | 71300 | 233 |
| 597 | 20240219 | 103100 | 2663877100 | 71300 | 71300 | 71400 | 71300 | 134 |
| 598 | 20240219 | 103000 | 2654322600 | 71400 | 71400 | 71600 | 71300 | 302 |
| 599 | 20240219 | 102900 | 2632753100 | 71400 | 71500 | 71500 | 71400 | 456 |
| 600 | 20240219 | 102800 | 2600188100 | 71500 | 71700 | 71700 | 71500 | 260 |
| 601 | 20240219 | 102700 | 2581583500 | 71700 | 71500 | 71700 | 71400 | 338 |
| 602 | 20240219 | 102600 | 2557388400 | 71700 | 71600 | 71700 | 71500 | 274 |
| 603 | 20240219 | 102500 | 2537775800 | 71700 | 71700 | 71700 | 71400 | 208 |
| 604 | 20240219 | 102400 | 2522889000 | 71700 | 71500 | 71700 | 71400 | 304 |
| 605 | 20240219 | 102300 | 2501151500 | 71500 | 71700 | 71700 | 71500 | 162 |
| 606 | 20240219 | 102200 | 2489557300 | 71700 | 71400 | 71700 | 71400 | 234 |
| 607 | 20240219 | 102100 | 2472802800 | 71700 | 71500 | 71700 | 71400 | 112 |
| 608 | 20240219 | 102000 | 2464790700 | 71600 | 71500 | 71700 | 71500 | 571 |
| 609 | 20240219 | 101900 | 2423920900 | 71500 | 71600 | 71600 | 71500 | 184 |
| 610 | 20240219 | 101800 | 2410760800 | 71600 | 71500 | 71700 | 71400 | 175 |
| 611 | 20240219 | 101700 | 2398234200 | 71500 | 71600 | 71700 | 71400 | 320 |
| 612 | 20240219 | 101600 | 2375345000 | 71600 | 71500 | 71800 | 71400 | 229 |
| 613 | 20240219 | 101500 | 2358954400 | 71500 | 71600 | 71700 | 71400 | 319 |
| 614 | 20240219 | 101400 | 2336108400 | 71500 | 71500 | 71600 | 71400 | 189 |
| 615 | 20240219 | 101300 | 2322597600 | 71500 | 71500 | 71600 | 71500 | 214 |
| 616 | 20240219 | 101200 | 2307288200 | 71500 | 71600 | 71700 | 71500 | 263 |
| 617 | 20240219 | 101100 | 2288455600 | 71700 | 71700 | 71700 | 71500 | 162 |
| 618 | 20240219 | 101000 | 2276846200 | 71700 | 71300 | 71700 | 71300 | 454 |
| 619 | 20240219 | 100900 | 2244359300 | 71300 | 71500 | 71500 | 71200 | 358 |
| 620 | 20240219 | 100800 | 2218782300 | 71500 | 71300 | 71500 | 71100 | 235 |
| 621 | 20240219 | 100700 | 2202018200 | 71500 | 71400 | 71500 | 71100 | 138 |
| 622 | 20240219 | 100600 | 2192171700 | 71000 | 71300 | 71300 | 71000 | 247 |
| 623 | 20240219 | 100500 | 2174583900 | 71000 | 71300 | 71400 | 71000 | 1297 |
| 624 | 20240219 | 100400 | 2082394800 | 71400 | 71400 | 71500 | 71300 | 265 |
| 625 | 20240219 | 100300 | 2063483200 | 71500 | 71500 | 71500 | 71300 | 956 |
| 626 | 20240219 | 100200 | 1995183500 | 71700 | 71600 | 71700 | 71600 | 79 |
| 627 | 20240219 | 100100 | 1989526800 | 71700 | 71600 | 71700 | 71600 | 99 |
| 628 | 20240219 | 100000 | 1982432500 | 71600 | 71500 | 71600 | 71400 | 277 |
| 629 | 20240219 | 095900 | 1962623500 | 71400 | 71500 | 71600 | 71400 | 133 |
| 630 | 20240219 | 095800 | 1953114100 | 71400 | 71600 | 71600 | 71400 | 186 |
| 631 | 20240219 | 095700 | 1939810900 | 71500 | 71700 | 71700 | 71500 | 255 |
| 632 | 20240219 | 095600 | 1921549400 | 71600 | 71600 | 71600 | 71400 | 149 |
| 633 | 20240219 | 095500 | 1910886100 | 71600 | 71700 | 71700 | 71600 | 1022 |
| 634 | 20240219 | 095400 | 1837703000 | 71900 | 71600 | 71900 | 71600 | 331 |
| 635 | 20240219 | 095300 | 1813920100 | 71600 | 71400 | 71800 | 71400 | 260 |
| 636 | 20240219 | 095200 | 1795309900 | 71400 | 71500 | 71500 | 71300 | 323 |
| 637 | 20240219 | 095100 | 1772232000 | 71700 | 71800 | 71900 | 71500 | 385 |
| 638 | 20240219 | 095000 | 1744629800 | 71900 | 71600 | 71900 | 71500 | 336 |
| 639 | 20240219 | 094900 | 1720536000 | 71600 | 71700 | 71900 | 71600 | 99 |
| 640 | 20240219 | 094800 | 1713438100 | 71700 | 71900 | 71900 | 71600 | 329 |
| 641 | 20240219 | 094700 | 1689811000 | 71700 | 71700 | 71900 | 71700 | 269 |
| 642 | 20240219 | 094600 | 1670498900 | 71700 | 71600 | 72000 | 71600 | 165 |
| 643 | 20240219 | 094500 | 1658630400 | 71800 | 71600 | 71800 | 71600 | 152 |
| 644 | 20240219 | 094400 | 1647730500 | 71600 | 71600 | 71600 | 71500 | 514 |
| 645 | 20240219 | 094300 | 1610939700 | 71600 | 71400 | 71600 | 71400 | 267 |
| 646 | 20240219 | 094200 | 1591875200 | 71400 | 71400 | 71400 | 71300 | 161 |
| 647 | 20240219 | 094100 | 1580382000 | 71200 | 71600 | 71600 | 71200 | 470 |
| 648 | 20240219 | 094000 | 1546830000 | 71600 | 71600 | 71600 | 71500 | 157 |
| 649 | 20240219 | 093900 | 1535603900 | 71600 | 71500 | 71700 | 71500 | 343 |
| 650 | 20240219 | 093800 | 1511036500 | 71500 | 71700 | 71700 | 71300 | 787 |
| 651 | 20240219 | 093700 | 1454691000 | 71700 | 72100 | 72100 | 71700 | 442 |
| 652 | 20240219 | 093600 | 1422906500 | 72100 | 72000 | 72200 | 72000 | 1133 |
| 653 | 20240219 | 093500 | 1341296700 | 71900 | 71800 | 72000 | 71800 | 156 |
| 654 | 20240219 | 093400 | 1330077700 | 71900 | 71900 | 71900 | 71800 | 823 |
| 655 | 20240219 | 093300 | 1270908400 | 71900 | 71900 | 71900 | 71800 | 206 |
| 656 | 20240219 | 093200 | 1256104800 | 71800 | 72000 | 72000 | 71800 | 554 |
| 657 | 20240219 | 093100 | 1216281100 | 72000 | 71900 | 72000 | 71800 | 672 |
| 658 | 20240219 | 093000 | 1167970600 | 71800 | 71900 | 72000 | 71800 | 417 |
| 659 | 20240219 | 092900 | 1137987000 | 71900 | 71800 | 72000 | 71800 | 291 |
| 660 | 20240219 | 092800 | 1117066800 | 71800 | 71600 | 72000 | 71600 | 230 |
| 661 | 20240219 | 092700 | 1100575700 | 71300 | 71900 | 72000 | 71300 | 692 |
| 662 | 20240219 | 092600 | 1050841800 | 72000 | 71900 | 72000 | 71800 | 337 |
| 663 | 20240219 | 092500 | 1026611400 | 72000 | 72000 | 72000 | 71900 | 133 |
| 664 | 20240219 | 092400 | 1017047800 | 71900 | 72200 | 72300 | 71900 | 339 |
| 665 | 20240219 | 092300 | 992614400 | 72000 | 72300 | 72400 | 72000 | 571 |
| 666 | 20240219 | 092200 | 951362000 | 72300 | 72300 | 72400 | 72200 | 942 |
| 667 | 20240219 | 092100 | 883259100 | 72300 | 72100 | 72300 | 72100 | 1410 |
| 668 | 20240219 | 092000 | 781503800 | 72100 | 71900 | 72100 | 71800 | 1128 |
| 669 | 20240219 | 091900 | 700316900 | 72000 | 72000 | 72000 | 71900 | 400 |
| 670 | 20240219 | 091800 | 671521100 | 72000 | 72000 | 72100 | 72000 | 314 |
| 671 | 20240219 | 091700 | 648889500 | 72100 | 72000 | 72100 | 71900 | 94 |
| 672 | 20240219 | 091600 | 642121300 | 72000 | 72100 | 72100 | 72000 | 373 |
| 673 | 20240219 | 091500 | 615257200 | 72000 | 71800 | 72100 | 71800 | 986 |
| 674 | 20240219 | 091400 | 544321300 | 71800 | 71800 | 71900 | 71700 | 571 |
| 675 | 20240219 | 091300 | 503312200 | 71800 | 71800 | 71800 | 71700 | 155 |
| 676 | 20240219 | 091200 | 492188600 | 71800 | 71600 | 71800 | 71600 | 1257 |
| 677 | 20240219 | 091100 | 402103500 | 71700 | 71700 | 71800 | 71600 | 685 |
| 678 | 20240219 | 091000 | 353002200 | 71700 | 71400 | 71800 | 71400 | 293 |
| 679 | 20240219 | 090900 | 331995700 | 71500 | 71500 | 71600 | 71300 | 542 |
| 680 | 20240219 | 090800 | 293227700 | 71500 | 71400 | 71500 | 71300 | 93 |
| 681 | 20240219 | 090700 | 286579000 | 71100 | 71600 | 71600 | 71100 | 466 |
| 682 | 20240219 | 090600 | 253260400 | 71600 | 71300 | 71600 | 71100 | 824 |
| 683 | 20240219 | 090500 | 194411100 | 71300 | 71300 | 71300 | 71000 | 97 |
| 684 | 20240219 | 090400 | 187495600 | 71400 | 71300 | 71400 | 70800 | 411 |
| 685 | 20240219 | 090300 | 158264900 | 71400 | 70900 | 71400 | 70900 | 215 |
| 686 | 20240219 | 090200 | 142941800 | 71400 | 70800 | 71400 | 70800 | 1173 |
| 687 | 20240219 | 090100 | 59729800 | 70800 | 70800 | 70800 | 70400 | 244 |
| 688 | 20240219 | 090000 | 42513400 | 70800 | 70300 | 70900 | 70300 | 601 |