34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 6925 |
| 3 | 20240219 | 185100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 4 | 20240219 | 185000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 5 | 20240219 | 184900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 6 | 20240219 | 184800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 7 | 20240219 | 184700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 8 | 20240219 | 184600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 9 | 20240219 | 184500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 10 | 20240219 | 184400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 11 | 20240219 | 184300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 12 | 20240219 | 184200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 13 | 20240219 | 184100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 14 | 20240219 | 184000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 15 | 20240219 | 183900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 16 | 20240219 | 183800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 17 | 20240219 | 183700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 18 | 20240219 | 183600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 19 | 20240219 | 183500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 20 | 20240219 | 183400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 21 | 20240219 | 183300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 22 | 20240219 | 183200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 23 | 20240219 | 183100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 24 | 20240219 | 183000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 25 | 20240219 | 182900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 26 | 20240219 | 182800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 27 | 20240219 | 182700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 28 | 20240219 | 182600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 29 | 20240219 | 182500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 30 | 20240219 | 182400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 31 | 20240219 | 182300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 32 | 20240219 | 182200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 6925 |
| 33 | 20240219 | 182100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 34 | 20240219 | 182000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 35 | 20240219 | 181900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 36 | 20240219 | 181800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 37 | 20240219 | 181700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 38 | 20240219 | 181600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 39 | 20240219 | 181500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 40 | 20240219 | 181400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 41 | 20240219 | 181300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 42 | 20240219 | 181200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 43 | 20240219 | 181100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 44 | 20240219 | 181000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 45 | 20240219 | 180900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 46 | 20240219 | 180800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 47 | 20240219 | 180700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 48 | 20240219 | 180600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 49 | 20240219 | 180500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 50 | 20240219 | 180400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 51 | 20240219 | 180300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 52 | 20240219 | 180200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 53 | 20240219 | 180100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 54 | 20240219 | 180000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 55 | 20240219 | 175900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 56 | 20240219 | 175800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 57 | 20240219 | 175700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 58 | 20240219 | 175600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 59 | 20240219 | 175500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 60 | 20240219 | 175400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 61 | 20240219 | 175300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 62 | 20240219 | 175200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 6925 |
| 63 | 20240219 | 175100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 64 | 20240219 | 175000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 65 | 20240219 | 174900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 66 | 20240219 | 174800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 67 | 20240219 | 174700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 68 | 20240219 | 174600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 69 | 20240219 | 174500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 70 | 20240219 | 174400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 71 | 20240219 | 174300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 72 | 20240219 | 174200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 73 | 20240219 | 174100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 74 | 20240219 | 174000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 75 | 20240219 | 173900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 76 | 20240219 | 173800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 77 | 20240219 | 173700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 78 | 20240219 | 173600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 79 | 20240219 | 173500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 80 | 20240219 | 173400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 81 | 20240219 | 173300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 82 | 20240219 | 173200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 83 | 20240219 | 173100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 84 | 20240219 | 173000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 85 | 20240219 | 172900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 86 | 20240219 | 172800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 87 | 20240219 | 172700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 88 | 20240219 | 172600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 89 | 20240219 | 172500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 90 | 20240219 | 172400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 91 | 20240219 | 172300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 92 | 20240219 | 172200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 6925 |
| 93 | 20240219 | 172100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 94 | 20240219 | 172000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 95 | 20240219 | 171900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 96 | 20240219 | 171800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 97 | 20240219 | 171700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 98 | 20240219 | 171600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 99 | 20240219 | 171500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 100 | 20240219 | 171400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 101 | 20240219 | 171300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 102 | 20240219 | 171200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 103 | 20240219 | 171100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 104 | 20240219 | 171000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 105 | 20240219 | 170900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 106 | 20240219 | 170800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 107 | 20240219 | 170700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 108 | 20240219 | 170600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 109 | 20240219 | 170500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 110 | 20240219 | 170400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 111 | 20240219 | 170300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 112 | 20240219 | 170200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 113 | 20240219 | 170100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 114 | 20240219 | 170000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 115 | 20240219 | 165900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 116 | 20240219 | 165800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 117 | 20240219 | 165700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 118 | 20240219 | 165600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 119 | 20240219 | 165500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 120 | 20240219 | 165400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 121 | 20240219 | 165300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 122 | 20240219 | 165200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 6925 |
| 123 | 20240219 | 165100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 124 | 20240219 | 165000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 125 | 20240219 | 164900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 126 | 20240219 | 164800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 127 | 20240219 | 164700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 128 | 20240219 | 164600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 129 | 20240219 | 164500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 130 | 20240219 | 164400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 131 | 20240219 | 164300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 132 | 20240219 | 164200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 133 | 20240219 | 164100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 134 | 20240219 | 164000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 135 | 20240219 | 163900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 136 | 20240219 | 163800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 137 | 20240219 | 163700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 138 | 20240219 | 163600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 139 | 20240219 | 163500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 140 | 20240219 | 163400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 141 | 20240219 | 163300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 142 | 20240219 | 163200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 143 | 20240219 | 163100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 144 | 20240219 | 163000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 145 | 20240219 | 162900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 146 | 20240219 | 162800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 147 | 20240219 | 162700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 148 | 20240219 | 162600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 149 | 20240219 | 162500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 150 | 20240219 | 162400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 151 | 20240219 | 162300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 152 | 20240219 | 162200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 6925 |
| 153 | 20240219 | 162100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 154 | 20240219 | 162000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 155 | 20240219 | 161900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 156 | 20240219 | 161800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 157 | 20240219 | 161700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 158 | 20240219 | 161600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 159 | 20240219 | 161500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 160 | 20240219 | 161400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 161 | 20240219 | 161300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 162 | 20240219 | 161200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 163 | 20240219 | 161100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 164 | 20240219 | 161000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 165 | 20240219 | 160900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 166 | 20240219 | 160800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 167 | 20240219 | 160700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 168 | 20240219 | 160600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 169 | 20240219 | 160500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 170 | 20240219 | 160400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 171 | 20240219 | 160300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 172 | 20240219 | 160200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 173 | 20240219 | 160100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 174 | 20240219 | 160000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 175 | 20240219 | 155900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 176 | 20240219 | 155800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 177 | 20240219 | 155700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 178 | 20240219 | 155600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 179 | 20240219 | 155500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 180 | 20240219 | 155400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 181 | 20240219 | 155300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 182 | 20240219 | 155200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 6925 |
| 183 | 20240219 | 155100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 184 | 20240219 | 155000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 185 | 20240219 | 154900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 186 | 20240219 | 154800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 187 | 20240219 | 154700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 188 | 20240219 | 154600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 189 | 20240219 | 154500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 190 | 20240219 | 154400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 191 | 20240219 | 154300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 192 | 20240219 | 154200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 193 | 20240219 | 154100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 194 | 20240219 | 154000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 195 | 20240219 | 153900 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 196 | 20240219 | 153800 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 197 | 20240219 | 153700 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 198 | 20240219 | 153600 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 199 | 20240219 | 153500 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 200 | 20240219 | 153400 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 201 | 20240219 | 153300 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 202 | 20240219 | 153200 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 203 | 20240219 | 153100 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 0 |
| 204 | 20240219 | 153000 | 11473475000 | 119500 | 119500 | 119500 | 119500 | 6925 |
| 205 | 20240219 | 152900 | 10645937500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 206 | 20240219 | 152800 | 10645937500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 207 | 20240219 | 152700 | 10645937500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 208 | 20240219 | 152600 | 10645937500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 209 | 20240219 | 152500 | 10645937500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 210 | 20240219 | 152400 | 10645937500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 211 | 20240219 | 152300 | 10645937500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 212 | 20240219 | 152200 | 10645937500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 213 | 20240219 | 152100 | 10645937500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 214 | 20240219 | 152000 | 10645937500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 215 | 20240219 | 151900 | 10645937500 | 119200 | 119200 | 119200 | 119100 | 204 |
| 216 | 20240219 | 151800 | 10621628100 | 119200 | 119200 | 119300 | 119200 | 70 |
| 217 | 20240219 | 151700 | 10613283300 | 119300 | 119300 | 119300 | 119200 | 214 |
| 218 | 20240219 | 151600 | 10587766100 | 119300 | 119200 | 119300 | 119200 | 58 |
| 219 | 20240219 | 151500 | 10580850400 | 119300 | 119100 | 119300 | 119100 | 139 |
| 220 | 20240219 | 151400 | 10564275900 | 119200 | 119200 | 119300 | 119100 | 264 |
| 221 | 20240219 | 151300 | 10532806700 | 119300 | 119200 | 119300 | 119100 | 132 |
| 222 | 20240219 | 151200 | 10517065400 | 119200 | 119200 | 119300 | 119200 | 269 |
| 223 | 20240219 | 151100 | 10484999700 | 119200 | 119300 | 119300 | 119200 | 90 |
| 224 | 20240219 | 151000 | 10474263800 | 119200 | 119300 | 119400 | 119200 | 317 |
| 225 | 20240219 | 150900 | 10436443900 | 119300 | 119400 | 119400 | 119300 | 82 |
| 226 | 20240219 | 150800 | 10426654300 | 119300 | 119300 | 119400 | 119300 | 38 |
| 227 | 20240219 | 150700 | 10422120000 | 119400 | 119400 | 119400 | 119300 | 257 |
| 228 | 20240219 | 150600 | 10391452100 | 119400 | 119400 | 119400 | 119300 | 99 |
| 229 | 20240219 | 150500 | 10379633300 | 119300 | 119300 | 119400 | 119300 | 132 |
| 230 | 20240219 | 150400 | 10363877400 | 119300 | 119300 | 119300 | 119300 | 24 |
| 231 | 20240219 | 150300 | 10361014200 | 119400 | 119400 | 119400 | 119400 | 201 |
| 232 | 20240219 | 150200 | 10337014800 | 119400 | 119400 | 119500 | 119400 | 124 |
| 233 | 20240219 | 150100 | 10322202500 | 119400 | 119400 | 119500 | 119400 | 40 |
| 234 | 20240219 | 150000 | 10317426400 | 119400 | 119200 | 119500 | 119200 | 307 |
| 235 | 20240219 | 145900 | 10280771600 | 119200 | 119300 | 119400 | 119200 | 215 |
| 236 | 20240219 | 145800 | 10255116800 | 119300 | 119300 | 119400 | 119300 | 84 |
| 237 | 20240219 | 145700 | 10245089100 | 119400 | 119500 | 119500 | 119200 | 507 |
| 238 | 20240219 | 145600 | 10184587800 | 119400 | 119500 | 119500 | 119400 | 131 |
| 239 | 20240219 | 145500 | 10168936600 | 119500 | 119400 | 119500 | 119400 | 202 |
| 240 | 20240219 | 145400 | 10144817600 | 119400 | 119300 | 119500 | 119300 | 108 |
| 241 | 20240219 | 145300 | 10131931100 | 119300 | 119400 | 119500 | 119300 | 413 |
| 242 | 20240219 | 145200 | 10082634300 | 119300 | 119400 | 119400 | 119300 | 29 |
| 243 | 20240219 | 145100 | 10079173400 | 119300 | 119400 | 119500 | 119300 | 178 |
| 244 | 20240219 | 145000 | 10057917100 | 119400 | 119400 | 119400 | 119300 | 235 |
| 245 | 20240219 | 144900 | 10029859600 | 119400 | 119400 | 119500 | 119400 | 231 |
| 246 | 20240219 | 144800 | 10002278100 | 119500 | 119300 | 119500 | 119300 | 74 |
| 247 | 20240219 | 144700 | 9993437300 | 119400 | 119300 | 119400 | 119300 | 145 |
| 248 | 20240219 | 144600 | 9976137800 | 119400 | 119300 | 119400 | 119200 | 185 |
| 249 | 20240219 | 144500 | 9954069000 | 119200 | 119400 | 119400 | 119200 | 244 |
| 250 | 20240219 | 144400 | 9924952600 | 119400 | 119300 | 119400 | 119300 | 10 |
| 251 | 20240219 | 144300 | 9923759200 | 119300 | 119300 | 119400 | 119300 | 258 |
| 252 | 20240219 | 144200 | 9892972400 | 119300 | 119200 | 119400 | 119200 | 104 |
| 253 | 20240219 | 144100 | 9880566400 | 119300 | 119300 | 119300 | 119200 | 143 |
| 254 | 20240219 | 144000 | 9863506800 | 119300 | 119300 | 119400 | 119300 | 145 |
| 255 | 20240219 | 143900 | 9846195700 | 119300 | 119400 | 119400 | 119300 | 153 |
| 256 | 20240219 | 143800 | 9827942600 | 119300 | 119500 | 119500 | 119300 | 185 |
| 257 | 20240219 | 143700 | 9805839700 | 119400 | 119300 | 119500 | 119300 | 325 |
| 258 | 20240219 | 143600 | 9767042500 | 119300 | 119400 | 119400 | 119300 | 25 |
| 259 | 20240219 | 143500 | 9764059900 | 119300 | 119300 | 119600 | 119300 | 387 |
| 260 | 20240219 | 143400 | 9717859600 | 119400 | 119300 | 119400 | 119300 | 51 |
| 261 | 20240219 | 143300 | 9711770900 | 119300 | 119400 | 119400 | 119300 | 229 |
| 262 | 20240219 | 143200 | 9684431700 | 119400 | 119400 | 119500 | 119400 | 143 |
| 263 | 20240219 | 143100 | 9667345500 | 119400 | 119400 | 119500 | 119400 | 34 |
| 264 | 20240219 | 143000 | 9663285700 | 119400 | 119400 | 119600 | 119400 | 122 |
| 265 | 20240219 | 142900 | 9648718400 | 119500 | 119400 | 119500 | 119400 | 207 |
| 266 | 20240219 | 142800 | 9623984800 | 119400 | 119400 | 119500 | 119400 | 134 |
| 267 | 20240219 | 142700 | 9607985000 | 119400 | 119200 | 119500 | 119100 | 348 |
| 268 | 20240219 | 142600 | 9566459100 | 119200 | 119100 | 119400 | 119100 | 136 |
| 269 | 20240219 | 142500 | 9550250200 | 119100 | 119400 | 119400 | 119100 | 17 |
| 270 | 20240219 | 142400 | 9548224600 | 119300 | 119200 | 119300 | 119200 | 341 |
| 271 | 20240219 | 142300 | 9507554100 | 119300 | 119200 | 119300 | 119100 | 37 |
| 272 | 20240219 | 142200 | 9503142900 | 119300 | 119300 | 119400 | 119200 | 107 |
| 273 | 20240219 | 142100 | 9490380100 | 119300 | 119300 | 119300 | 119200 | 166 |
| 274 | 20240219 | 142000 | 9470582100 | 119300 | 119400 | 119400 | 119200 | 187 |
| 275 | 20240219 | 141900 | 9448272700 | 119400 | 119400 | 119500 | 119300 | 299 |
| 276 | 20240219 | 141800 | 9412556200 | 119400 | 119400 | 119500 | 119400 | 174 |
| 277 | 20240219 | 141700 | 9391779000 | 119400 | 119400 | 119500 | 119400 | 58 |
| 278 | 20240219 | 141600 | 9384849700 | 119500 | 119400 | 119500 | 119400 | 327 |
| 279 | 20240219 | 141500 | 9345792900 | 119400 | 119300 | 119500 | 119300 | 101 |
| 280 | 20240219 | 141400 | 9333734600 | 119200 | 119300 | 119500 | 119200 | 916 |
| 281 | 20240219 | 141300 | 9224455300 | 119200 | 119200 | 119300 | 119200 | 101 |
| 282 | 20240219 | 141200 | 9212409300 | 119200 | 119200 | 119300 | 119200 | 157 |
| 283 | 20240219 | 141100 | 9193694800 | 119200 | 119300 | 119300 | 119200 | 131 |
| 284 | 20240219 | 141000 | 9178067100 | 119300 | 119200 | 119300 | 119200 | 274 |
| 285 | 20240219 | 140900 | 9145404000 | 119200 | 119200 | 119300 | 119200 | 49 |
| 286 | 20240219 | 140800 | 9139563100 | 119200 | 119200 | 119300 | 119200 | 362 |
| 287 | 20240219 | 140700 | 9096400100 | 119200 | 119000 | 119300 | 119000 | 132 |
| 288 | 20240219 | 140600 | 9080672500 | 119000 | 118900 | 119100 | 118900 | 190 |
| 289 | 20240219 | 140500 | 9058066700 | 118900 | 119000 | 119100 | 118900 | 142 |
| 290 | 20240219 | 140400 | 9041160400 | 118900 | 119000 | 119300 | 118900 | 739 |
| 291 | 20240219 | 140300 | 8953151300 | 119100 | 118900 | 119100 | 118900 | 75 |
| 292 | 20240219 | 140200 | 8944227400 | 118900 | 118900 | 118900 | 118800 | 252 |
| 293 | 20240219 | 140100 | 8914279100 | 118900 | 118800 | 119000 | 118800 | 2891 |
| 294 | 20240219 | 140000 | 8570569900 | 118900 | 119000 | 119000 | 118900 | 508 |
| 295 | 20240219 | 135900 | 8510155000 | 118900 | 119000 | 119100 | 118900 | 326 |
| 296 | 20240219 | 135800 | 8471382300 | 118900 | 118900 | 119000 | 118900 | 150 |
| 297 | 20240219 | 135700 | 8453533200 | 118900 | 118900 | 119000 | 118900 | 254 |
| 298 | 20240219 | 135600 | 8423325400 | 118900 | 118900 | 118900 | 118900 | 37 |
| 299 | 20240219 | 135500 | 8418926100 | 118900 | 119100 | 119100 | 118900 | 194 |
| 300 | 20240219 | 135400 | 8395834000 | 119000 | 119000 | 119100 | 119000 | 84 |
| 301 | 20240219 | 135300 | 8385832200 | 119000 | 119000 | 119100 | 119000 | 395 |
| 302 | 20240219 | 135200 | 8338827100 | 118900 | 119000 | 119000 | 118900 | 88 |
| 303 | 20240219 | 135100 | 8328357100 | 118900 | 118900 | 119000 | 118800 | 323 |
| 304 | 20240219 | 135000 | 8289957000 | 118900 | 119000 | 119000 | 118900 | 78 |
| 305 | 20240219 | 134900 | 8280676600 | 118900 | 119000 | 119000 | 118900 | 1829 |
| 306 | 20240219 | 134800 | 8063044200 | 119100 | 119000 | 119100 | 119000 | 188 |
| 307 | 20240219 | 134700 | 8040666700 | 119100 | 119200 | 119200 | 119000 | 802 |
| 308 | 20240219 | 134600 | 7945145200 | 119200 | 119100 | 119300 | 119100 | 872 |
| 309 | 20240219 | 134500 | 7841273900 | 119200 | 119200 | 119300 | 119100 | 153 |
| 310 | 20240219 | 134400 | 7823033000 | 119200 | 119100 | 119200 | 119100 | 139 |
| 311 | 20240219 | 134300 | 7806469100 | 119200 | 119200 | 119200 | 119100 | 184 |
| 312 | 20240219 | 134200 | 7784539400 | 119200 | 119200 | 119300 | 119200 | 108 |
| 313 | 20240219 | 134100 | 7771659700 | 119200 | 119100 | 119200 | 119100 | 174 |
| 314 | 20240219 | 134000 | 7750919000 | 119100 | 119300 | 119300 | 119100 | 153 |
| 315 | 20240219 | 133900 | 7732681500 | 119200 | 119300 | 119300 | 119200 | 222 |
| 316 | 20240219 | 133800 | 7706203600 | 119300 | 119300 | 119400 | 119300 | 125 |
| 317 | 20240219 | 133700 | 7691279200 | 119300 | 119200 | 119300 | 119200 | 251 |
| 318 | 20240219 | 133600 | 7661345200 | 119200 | 119200 | 119200 | 119200 | 22 |
| 319 | 20240219 | 133500 | 7658722800 | 119200 | 119400 | 119400 | 119200 | 265 |
| 320 | 20240219 | 133400 | 7627109400 | 119300 | 119300 | 119400 | 119300 | 81 |
| 321 | 20240219 | 133300 | 7617439900 | 119300 | 119200 | 119300 | 119200 | 139 |
| 322 | 20240219 | 133200 | 7600867300 | 119200 | 119300 | 119300 | 119200 | 177 |
| 323 | 20240219 | 133100 | 7579761900 | 119200 | 119300 | 119300 | 119200 | 119 |
| 324 | 20240219 | 133000 | 7565571800 | 119200 | 119300 | 119300 | 119200 | 188 |
| 325 | 20240219 | 132900 | 7543154500 | 119200 | 119200 | 119300 | 119200 | 133 |
| 326 | 20240219 | 132800 | 7527293800 | 119300 | 119300 | 119300 | 119300 | 41 |
| 327 | 20240219 | 132700 | 7522402500 | 119300 | 119200 | 119300 | 119200 | 111 |
| 328 | 20240219 | 132600 | 7509164100 | 119200 | 119200 | 119300 | 119200 | 183 |
| 329 | 20240219 | 132500 | 7487344400 | 119200 | 119200 | 119400 | 119200 | 140 |
| 330 | 20240219 | 132400 | 7470649200 | 119200 | 119200 | 119400 | 119100 | 1020 |
| 331 | 20240219 | 132300 | 7349050100 | 119100 | 119100 | 119100 | 119100 | 21 |
| 332 | 20240219 | 132200 | 7346549000 | 119100 | 119300 | 119300 | 119100 | 944 |
| 333 | 20240219 | 132100 | 7234040200 | 119300 | 119300 | 119400 | 119300 | 108 |
| 334 | 20240219 | 132000 | 7221148100 | 119400 | 119500 | 119500 | 119300 | 218 |
| 335 | 20240219 | 131900 | 7195120800 | 119400 | 119400 | 119500 | 119400 | 101 |
| 336 | 20240219 | 131800 | 7183054900 | 119400 | 119600 | 119700 | 119400 | 516 |
| 337 | 20240219 | 131700 | 7121371000 | 119600 | 119700 | 119700 | 119600 | 41 |
| 338 | 20240219 | 131600 | 7116466000 | 119700 | 119700 | 119700 | 119700 | 207 |
| 339 | 20240219 | 131500 | 7091688100 | 119600 | 119600 | 119700 | 119600 | 96 |
| 340 | 20240219 | 131400 | 7080201200 | 119600 | 119700 | 119700 | 119600 | 64 |
| 341 | 20240219 | 131300 | 7072540500 | 119700 | 119600 | 119700 | 119600 | 92 |
| 342 | 20240219 | 131200 | 7061529200 | 119600 | 119700 | 119700 | 119600 | 169 |
| 343 | 20240219 | 131100 | 7041300400 | 119700 | 119800 | 119800 | 119700 | 275 |
| 344 | 20240219 | 131000 | 7008355700 | 119700 | 119600 | 119700 | 119600 | 46 |
| 345 | 20240219 | 130900 | 7002849700 | 119700 | 119700 | 119700 | 119600 | 22 |
| 346 | 20240219 | 130800 | 7000216800 | 119600 | 119600 | 119700 | 119600 | 155 |
| 347 | 20240219 | 130700 | 6981665300 | 119600 | 119600 | 119600 | 119600 | 9 |
| 348 | 20240219 | 130600 | 6980588900 | 119600 | 119700 | 119700 | 119600 | 83 |
| 349 | 20240219 | 130500 | 6970654200 | 119700 | 119700 | 119700 | 119600 | 87 |
| 350 | 20240219 | 130400 | 6960242000 | 119600 | 119700 | 119700 | 119600 | 49 |
| 351 | 20240219 | 130300 | 6954378500 | 119600 | 119600 | 119700 | 119600 | 180 |
| 352 | 20240219 | 130200 | 6932834400 | 119600 | 119600 | 119700 | 119600 | 25 |
| 353 | 20240219 | 130100 | 6929843300 | 119700 | 119600 | 119700 | 119600 | 21 |
| 354 | 20240219 | 130000 | 6927330800 | 119600 | 119600 | 119700 | 119600 | 156 |
| 355 | 20240219 | 125900 | 6908657800 | 119600 | 119600 | 119600 | 119600 | 13 |
| 356 | 20240219 | 125800 | 6907103000 | 119600 | 119600 | 119600 | 119600 | 52 |
| 357 | 20240219 | 125700 | 6900883800 | 119700 | 119700 | 119700 | 119700 | 125 |
| 358 | 20240219 | 125600 | 6885921300 | 119600 | 119700 | 119700 | 119600 | 164 |
| 359 | 20240219 | 125500 | 6866290800 | 119700 | 119700 | 119800 | 119700 | 147 |
| 360 | 20240219 | 125400 | 6848682600 | 119700 | 119700 | 119700 | 119700 | 0 |
| 361 | 20240219 | 125300 | 6848682600 | 119700 | 119700 | 119700 | 119700 | 799 |
| 362 | 20240219 | 125200 | 6753042300 | 119700 | 119800 | 119900 | 119700 | 228 |
| 363 | 20240219 | 125100 | 6725723700 | 119800 | 119800 | 119800 | 119800 | 80 |
| 364 | 20240219 | 125000 | 6716139700 | 119900 | 119900 | 119900 | 119800 | 137 |
| 365 | 20240219 | 124900 | 6699713900 | 119800 | 119800 | 119800 | 119800 | 18 |
| 366 | 20240219 | 124800 | 6697557500 | 119700 | 119700 | 119900 | 119700 | 34 |
| 367 | 20240219 | 124700 | 6693485700 | 119900 | 119600 | 119900 | 119600 | 362 |
| 368 | 20240219 | 124600 | 6650142500 | 119600 | 119600 | 119600 | 119600 | 38 |
| 369 | 20240219 | 124500 | 6645597700 | 119600 | 119700 | 119700 | 119600 | 22 |
| 370 | 20240219 | 124400 | 6642966300 | 119700 | 119700 | 119700 | 119500 | 266 |
| 371 | 20240219 | 124300 | 6611137200 | 119700 | 119800 | 119800 | 119700 | 365 |
| 372 | 20240219 | 124200 | 6567412900 | 119800 | 119800 | 120000 | 119800 | 132 |
| 373 | 20240219 | 124100 | 6551587300 | 119800 | 119800 | 120000 | 119800 | 168 |
| 374 | 20240219 | 124000 | 6531444400 | 119800 | 120000 | 120000 | 119800 | 22 |
| 375 | 20240219 | 123900 | 6528807300 | 119800 | 119900 | 119900 | 119800 | 228 |
| 376 | 20240219 | 123800 | 6501477400 | 119800 | 119900 | 119900 | 119800 | 163 |
| 377 | 20240219 | 123700 | 6481935000 | 119900 | 119900 | 119900 | 119900 | 22 |
| 378 | 20240219 | 123600 | 6479297200 | 119900 | 119900 | 120000 | 119800 | 315 |
| 379 | 20240219 | 123500 | 6441523200 | 119900 | 119800 | 119900 | 119800 | 36 |
| 380 | 20240219 | 123400 | 6437208300 | 119900 | 119900 | 119900 | 119800 | 233 |
| 381 | 20240219 | 123300 | 6409271800 | 119900 | 119800 | 119900 | 119800 | 86 |
| 382 | 20240219 | 123200 | 6398960900 | 119800 | 119800 | 119800 | 119800 | 35 |
| 383 | 20240219 | 123100 | 6394767900 | 119800 | 119700 | 119800 | 119700 | 261 |
| 384 | 20240219 | 123000 | 6363501200 | 119700 | 119700 | 119800 | 119700 | 287 |
| 385 | 20240219 | 122900 | 6329119600 | 119700 | 119700 | 119700 | 119600 | 102 |
| 386 | 20240219 | 122800 | 6316910400 | 119600 | 119600 | 119700 | 119600 | 116 |
| 387 | 20240219 | 122700 | 6303027000 | 119600 | 119600 | 119600 | 119600 | 6 |
| 388 | 20240219 | 122600 | 6302309400 | 119700 | 119700 | 119700 | 119700 | 77 |
| 389 | 20240219 | 122500 | 6293092500 | 119700 | 119600 | 119700 | 119500 | 171 |
| 390 | 20240219 | 122400 | 6272641900 | 119500 | 119700 | 119700 | 119500 | 90 |
| 391 | 20240219 | 122300 | 6261869500 | 119500 | 119500 | 119600 | 119500 | 67 |
| 392 | 20240219 | 122200 | 6253857000 | 119500 | 119500 | 119600 | 119500 | 62 |
| 393 | 20240219 | 122100 | 6246442000 | 119400 | 119600 | 119700 | 119400 | 193 |
| 394 | 20240219 | 122000 | 6223361600 | 119600 | 119700 | 119700 | 119600 | 117 |
| 395 | 20240219 | 121900 | 6209357300 | 119600 | 119600 | 119600 | 119600 | 8 |
| 396 | 20240219 | 121800 | 6208400500 | 119600 | 119400 | 119700 | 119400 | 124 |
| 397 | 20240219 | 121700 | 6193562400 | 119400 | 119400 | 119500 | 119400 | 61 |
| 398 | 20240219 | 121600 | 6186273100 | 119600 | 119600 | 119700 | 119600 | 27 |
| 399 | 20240219 | 121500 | 6183043100 | 119700 | 119400 | 119700 | 119400 | 526 |
| 400 | 20240219 | 121400 | 6120114400 | 119300 | 119400 | 119400 | 119300 | 200 |
| 401 | 20240219 | 121300 | 6096245800 | 119400 | 119600 | 119600 | 119400 | 239 |
| 402 | 20240219 | 121200 | 6067686000 | 119500 | 119600 | 119600 | 119500 | 113 |
| 403 | 20240219 | 121100 | 6054178300 | 119600 | 119500 | 119600 | 119500 | 157 |
| 404 | 20240219 | 121000 | 6035408400 | 119500 | 119500 | 119600 | 119500 | 180 |
| 405 | 20240219 | 120900 | 6013888500 | 119600 | 119600 | 119600 | 119500 | 75 |
| 406 | 20240219 | 120800 | 6004919000 | 119500 | 119600 | 119600 | 119500 | 88 |
| 407 | 20240219 | 120700 | 5994396000 | 119500 | 119500 | 119500 | 119500 | 28 |
| 408 | 20240219 | 120600 | 5991050000 | 119500 | 119600 | 119600 | 119500 | 198 |
| 409 | 20240219 | 120500 | 5967372600 | 119400 | 119500 | 119600 | 119400 | 118 |
| 410 | 20240219 | 120400 | 5953266500 | 119500 | 119500 | 119500 | 119500 | 132 |
| 411 | 20240219 | 120300 | 5937492500 | 119500 | 119400 | 119600 | 119400 | 111 |
| 412 | 20240219 | 120200 | 5924227800 | 119600 | 119500 | 119600 | 119400 | 166 |
| 413 | 20240219 | 120100 | 5904378100 | 119500 | 119600 | 119600 | 119400 | 160 |
| 414 | 20240219 | 120000 | 5885253800 | 119600 | 119400 | 119600 | 119400 | 136 |
| 415 | 20240219 | 115900 | 5869001600 | 119500 | 119500 | 119500 | 119400 | 32 |
| 416 | 20240219 | 115800 | 5865177700 | 119500 | 119400 | 119500 | 119400 | 103 |
| 417 | 20240219 | 115700 | 5852870300 | 119400 | 119400 | 119500 | 119400 | 114 |
| 418 | 20240219 | 115600 | 5839249400 | 119400 | 119400 | 119400 | 119400 | 25 |
| 419 | 20240219 | 115500 | 5836264400 | 119500 | 119400 | 119500 | 119400 | 88 |
| 420 | 20240219 | 115400 | 5825750000 | 119300 | 119300 | 119400 | 119300 | 81 |
| 421 | 20240219 | 115300 | 5816080600 | 119300 | 119300 | 119300 | 119300 | 11 |
| 422 | 20240219 | 115200 | 5814768300 | 119300 | 119200 | 119400 | 119200 | 201 |
| 423 | 20240219 | 115100 | 5790786900 | 119300 | 119400 | 119400 | 119300 | 135 |
| 424 | 20240219 | 115000 | 5774679600 | 119300 | 119400 | 119400 | 119300 | 104 |
| 425 | 20240219 | 114900 | 5762262100 | 119300 | 119200 | 119300 | 119200 | 189 |
| 426 | 20240219 | 114800 | 5739718300 | 119200 | 119200 | 119200 | 119200 | 31 |
| 427 | 20240219 | 114700 | 5736023100 | 119300 | 119200 | 119300 | 119100 | 170 |
| 428 | 20240219 | 114600 | 5715749000 | 119100 | 119200 | 119200 | 119100 | 13 |
| 429 | 20240219 | 114500 | 5714199600 | 119200 | 119200 | 119200 | 119100 | 71 |
| 430 | 20240219 | 114400 | 5705740300 | 119200 | 119200 | 119300 | 119200 | 211 |
| 431 | 20240219 | 114300 | 5680579600 | 119200 | 119200 | 119200 | 119200 | 31 |
| 432 | 20240219 | 114200 | 5676884400 | 119200 | 119200 | 119300 | 119200 | 133 |
| 433 | 20240219 | 114100 | 5661028500 | 119100 | 119100 | 119200 | 119100 | 106 |
| 434 | 20240219 | 114000 | 5648397700 | 119200 | 119200 | 119200 | 119100 | 38 |
| 435 | 20240219 | 113900 | 5643869700 | 119200 | 119200 | 119200 | 119100 | 141 |
| 436 | 20240219 | 113800 | 5627063000 | 119200 | 119300 | 119500 | 119200 | 770 |
| 437 | 20240219 | 113700 | 5535227800 | 119300 | 119300 | 119300 | 119300 | 21 |
| 438 | 20240219 | 113600 | 5532722500 | 119300 | 119200 | 119300 | 119200 | 155 |
| 439 | 20240219 | 113500 | 5514232100 | 119200 | 119300 | 119300 | 119200 | 9 |
| 440 | 20240219 | 113400 | 5513159000 | 119300 | 119200 | 119300 | 119200 | 314 |
| 441 | 20240219 | 113300 | 5475700200 | 119200 | 119200 | 119300 | 119200 | 118 |
| 442 | 20240219 | 113200 | 5461628500 | 119200 | 119300 | 119300 | 119200 | 17 |
| 443 | 20240219 | 113100 | 5459602000 | 119300 | 119200 | 119300 | 119200 | 153 |
| 444 | 20240219 | 113000 | 5441350200 | 119200 | 119300 | 119300 | 119200 | 38 |
| 445 | 20240219 | 112900 | 5436820400 | 119200 | 119300 | 119300 | 119200 | 20 |
| 446 | 20240219 | 112800 | 5434434900 | 119300 | 119300 | 119300 | 119300 | 337 |
| 447 | 20240219 | 112700 | 5394230800 | 119300 | 119600 | 119600 | 119300 | 201 |
| 448 | 20240219 | 112600 | 5370229900 | 119500 | 119500 | 119500 | 119500 | 75 |
| 449 | 20240219 | 112500 | 5361267400 | 119400 | 119400 | 119500 | 119400 | 111 |
| 450 | 20240219 | 112400 | 5348013600 | 119400 | 119400 | 119400 | 119400 | 23 |
| 451 | 20240219 | 112300 | 5345267400 | 119500 | 119600 | 119700 | 119500 | 240 |
| 452 | 20240219 | 112200 | 5316560500 | 119500 | 119500 | 119600 | 119500 | 39 |
| 453 | 20240219 | 112100 | 5311898900 | 119500 | 119500 | 119600 | 119500 | 23 |
| 454 | 20240219 | 112000 | 5309150000 | 119600 | 119500 | 119600 | 119500 | 89 |
| 455 | 20240219 | 111900 | 5298507400 | 119500 | 119500 | 119500 | 119300 | 168 |
| 456 | 20240219 | 111800 | 5278446300 | 119500 | 119700 | 119700 | 119400 | 215 |
| 457 | 20240219 | 111700 | 5252740500 | 119400 | 119400 | 119500 | 119400 | 108 |
| 458 | 20240219 | 111600 | 5239838800 | 119300 | 119300 | 119300 | 119300 | 16 |
| 459 | 20240219 | 111500 | 5237930000 | 119300 | 119400 | 119700 | 119300 | 154 |
| 460 | 20240219 | 111400 | 5219521900 | 119300 | 119300 | 119300 | 119300 | 146 |
| 461 | 20240219 | 111300 | 5202104100 | 119300 | 119300 | 119300 | 119300 | 39 |
| 462 | 20240219 | 111200 | 5197451400 | 119400 | 119300 | 119600 | 119300 | 220 |
| 463 | 20240219 | 111100 | 5171157800 | 119300 | 119400 | 119500 | 119300 | 200 |
| 464 | 20240219 | 111000 | 5147275600 | 119400 | 119500 | 119500 | 119400 | 78 |
| 465 | 20240219 | 110900 | 5137956200 | 119400 | 119300 | 119400 | 119300 | 76 |
| 466 | 20240219 | 110800 | 5128889300 | 119300 | 119500 | 119600 | 119300 | 176 |
| 467 | 20240219 | 110700 | 5107878100 | 119600 | 119500 | 119600 | 119400 | 143 |
| 468 | 20240219 | 110600 | 5090785700 | 119400 | 119500 | 119600 | 119400 | 63 |
| 469 | 20240219 | 110500 | 5083254300 | 119500 | 119600 | 119600 | 119500 | 82 |
| 470 | 20240219 | 110400 | 5073449300 | 119400 | 119500 | 119600 | 119400 | 162 |
| 471 | 20240219 | 110300 | 5054090900 | 119700 | 119500 | 119700 | 119500 | 81 |
| 472 | 20240219 | 110200 | 5044409400 | 119500 | 119800 | 119800 | 119500 | 232 |
| 473 | 20240219 | 110100 | 5016648300 | 119700 | 119700 | 119800 | 119700 | 81 |
| 474 | 20240219 | 110000 | 5006946800 | 119700 | 119700 | 119800 | 119700 | 18 |
| 475 | 20240219 | 105900 | 5004792000 | 119700 | 119800 | 119800 | 119700 | 100 |
| 476 | 20240219 | 105800 | 4992813300 | 119700 | 119600 | 119800 | 119600 | 42 |
| 477 | 20240219 | 105700 | 4987785200 | 119700 | 119700 | 119800 | 119600 | 112 |
| 478 | 20240219 | 105600 | 4974380700 | 119600 | 119800 | 119800 | 119600 | 663 |
| 479 | 20240219 | 105500 | 4895072200 | 119700 | 119800 | 119800 | 119700 | 51 |
| 480 | 20240219 | 105400 | 4888964700 | 119700 | 119700 | 119800 | 119700 | 151 |
| 481 | 20240219 | 105300 | 4870878700 | 119700 | 119500 | 119800 | 119500 | 640 |
| 482 | 20240219 | 105200 | 4794306000 | 119500 | 119600 | 119600 | 119500 | 102 |
| 483 | 20240219 | 105100 | 4782116000 | 119600 | 119500 | 119600 | 119500 | 82 |
| 484 | 20240219 | 105000 | 4772309000 | 119600 | 119500 | 119600 | 119500 | 185 |
| 485 | 20240219 | 104900 | 4750184500 | 119500 | 119600 | 119600 | 119500 | 85 |
| 486 | 20240219 | 104800 | 4740018900 | 119500 | 119500 | 119600 | 119500 | 92 |
| 487 | 20240219 | 104700 | 4729018000 | 119500 | 119800 | 119800 | 119500 | 304 |
| 488 | 20240219 | 104600 | 4692653400 | 119700 | 119800 | 119800 | 119700 | 229 |
| 489 | 20240219 | 104500 | 4665226300 | 119800 | 119800 | 119800 | 119700 | 132 |
| 490 | 20240219 | 104400 | 4649413000 | 119700 | 119700 | 119800 | 119700 | 114 |
| 491 | 20240219 | 104300 | 4635757200 | 119700 | 119700 | 119700 | 119700 | 17 |
| 492 | 20240219 | 104200 | 4633722300 | 119700 | 119600 | 119700 | 119500 | 514 |
| 493 | 20240219 | 104100 | 4572227100 | 119600 | 119500 | 119600 | 119500 | 84 |
| 494 | 20240219 | 104000 | 4562181000 | 119600 | 119600 | 119600 | 119500 | 61 |
| 495 | 20240219 | 103900 | 4554886400 | 119600 | 119600 | 119600 | 119500 | 113 |
| 496 | 20240219 | 103800 | 4541371900 | 119600 | 119600 | 119600 | 119500 | 190 |
| 497 | 20240219 | 103700 | 4518648900 | 119600 | 119500 | 119600 | 119500 | 90 |
| 498 | 20240219 | 103600 | 4507886300 | 119500 | 119500 | 119600 | 119500 | 136 |
| 499 | 20240219 | 103500 | 4491627200 | 119500 | 119600 | 119600 | 119500 | 50 |
| 500 | 20240219 | 103400 | 4485649300 | 119400 | 119400 | 119600 | 119400 | 55 |
| 501 | 20240219 | 103300 | 4479072300 | 119600 | 119600 | 119600 | 119600 | 199 |
| 502 | 20240219 | 103200 | 4455271900 | 119600 | 119600 | 119600 | 119600 | 19 |
| 503 | 20240219 | 103100 | 4452999500 | 119600 | 119800 | 119800 | 119600 | 104 |
| 504 | 20240219 | 103000 | 4440552500 | 119800 | 119700 | 119800 | 119600 | 138 |
| 505 | 20240219 | 102900 | 4424030000 | 119600 | 119600 | 119700 | 119500 | 124 |
| 506 | 20240219 | 102800 | 4409203200 | 119600 | 119600 | 119700 | 119600 | 92 |
| 507 | 20240219 | 102700 | 4398191300 | 119700 | 119600 | 119700 | 119600 | 233 |
| 508 | 20240219 | 102600 | 4370316800 | 119600 | 119700 | 119700 | 119600 | 115 |
| 509 | 20240219 | 102500 | 4356551500 | 119600 | 119500 | 119700 | 119500 | 409 |
| 510 | 20240219 | 102400 | 4307604100 | 119400 | 119400 | 119400 | 119400 | 51 |
| 511 | 20240219 | 102300 | 4301514700 | 119500 | 119500 | 119600 | 119500 | 654 |
| 512 | 20240219 | 102200 | 4223306300 | 119400 | 119400 | 119400 | 119400 | 9 |
| 513 | 20240219 | 102100 | 4222231700 | 119400 | 119500 | 119500 | 119400 | 169 |
| 514 | 20240219 | 102000 | 4202036300 | 119400 | 119200 | 119600 | 119200 | 231 |
| 515 | 20240219 | 101900 | 4174433900 | 119500 | 119200 | 119500 | 119200 | 445 |
| 516 | 20240219 | 101800 | 4121344700 | 119200 | 119200 | 119300 | 119200 | 151 |
| 517 | 20240219 | 101700 | 4103334500 | 119200 | 119400 | 119500 | 119200 | 303 |
| 518 | 20240219 | 101600 | 4067171000 | 119500 | 119500 | 119500 | 119400 | 129 |
| 519 | 20240219 | 101500 | 4051755600 | 119500 | 119400 | 119500 | 119400 | 279 |
| 520 | 20240219 | 101400 | 4018416300 | 119400 | 119400 | 119400 | 119400 | 73 |
| 521 | 20240219 | 101300 | 4009700100 | 119400 | 119400 | 119400 | 119400 | 55 |
| 522 | 20240219 | 101200 | 4003133100 | 119400 | 119300 | 119500 | 119300 | 104 |
| 523 | 20240219 | 101100 | 3990711800 | 119300 | 119500 | 119500 | 119300 | 23 |
| 524 | 20240219 | 101000 | 3987966500 | 119500 | 119300 | 119600 | 119300 | 521 |
| 525 | 20240219 | 100900 | 3925714400 | 119300 | 119100 | 119300 | 119000 | 625 |
| 526 | 20240219 | 100800 | 3851259500 | 119300 | 119200 | 119300 | 119100 | 1542 |
| 527 | 20240219 | 100700 | 3667568900 | 119200 | 119200 | 119400 | 119200 | 157 |
| 528 | 20240219 | 100600 | 3648842300 | 119100 | 119300 | 119300 | 119100 | 258 |
| 529 | 20240219 | 100500 | 3618096100 | 119400 | 119300 | 119400 | 119200 | 415 |
| 530 | 20240219 | 100400 | 3568603300 | 119300 | 119300 | 119600 | 119300 | 332 |
| 531 | 20240219 | 100300 | 3528967000 | 119300 | 119300 | 119400 | 119300 | 27 |
| 532 | 20240219 | 100200 | 3525745800 | 119300 | 119500 | 119500 | 119300 | 96 |
| 533 | 20240219 | 100100 | 3514281000 | 119500 | 119500 | 119600 | 119100 | 381 |
| 534 | 20240219 | 100000 | 3468839900 | 119400 | 119300 | 119400 | 119300 | 73 |
| 535 | 20240219 | 095900 | 3460124900 | 119400 | 119400 | 119500 | 119300 | 276 |
| 536 | 20240219 | 095800 | 3427169600 | 119400 | 119500 | 119500 | 119400 | 206 |
| 537 | 20240219 | 095700 | 3402569200 | 119500 | 119400 | 119600 | 119400 | 173 |
| 538 | 20240219 | 095600 | 3381911300 | 119400 | 119300 | 119600 | 119300 | 219 |
| 539 | 20240219 | 095500 | 3355758600 | 119300 | 119500 | 119500 | 119300 | 621 |
| 540 | 20240219 | 095400 | 3281570400 | 119400 | 119400 | 119400 | 119400 | 63 |
| 541 | 20240219 | 095300 | 3274048200 | 119300 | 119300 | 119400 | 119200 | 289 |
| 542 | 20240219 | 095200 | 3239559700 | 119300 | 119300 | 119300 | 119300 | 8 |
| 543 | 20240219 | 095100 | 3238605300 | 119400 | 119300 | 119400 | 119300 | 309 |
| 544 | 20240219 | 095000 | 3201717600 | 119300 | 119200 | 119300 | 119200 | 227 |
| 545 | 20240219 | 094900 | 3174638900 | 119300 | 119200 | 119300 | 119100 | 105 |
| 546 | 20240219 | 094800 | 3162129300 | 119100 | 119400 | 119400 | 119100 | 225 |
| 547 | 20240219 | 094700 | 3135302400 | 119400 | 119400 | 119400 | 119400 | 30 |
| 548 | 20240219 | 094600 | 3131720400 | 119400 | 119400 | 119400 | 119400 | 12 |
| 549 | 20240219 | 094500 | 3130287600 | 119500 | 119400 | 119600 | 119400 | 1532 |
| 550 | 20240219 | 094400 | 2947065700 | 119400 | 119500 | 119500 | 119400 | 382 |
| 551 | 20240219 | 094300 | 2901416800 | 119500 | 119300 | 119500 | 119300 | 546 |
| 552 | 20240219 | 094200 | 2836207300 | 119300 | 119400 | 119400 | 119300 | 104 |
| 553 | 20240219 | 094100 | 2823797600 | 119300 | 119500 | 119500 | 119300 | 221 |
| 554 | 20240219 | 094000 | 2797401500 | 119500 | 119600 | 119600 | 119500 | 17 |
| 555 | 20240219 | 093900 | 2795369100 | 119600 | 119500 | 119600 | 119500 | 39 |
| 556 | 20240219 | 093800 | 2790704900 | 119200 | 119400 | 119600 | 119200 | 282 |
| 557 | 20240219 | 093700 | 2757025500 | 119500 | 119800 | 119800 | 119400 | 50 |
| 558 | 20240219 | 093600 | 2751048100 | 119400 | 119800 | 119800 | 119400 | 180 |
| 559 | 20240219 | 093500 | 2729506700 | 119400 | 119200 | 119800 | 119100 | 1842 |
| 560 | 20240219 | 093400 | 2509806400 | 119100 | 119400 | 119400 | 119100 | 863 |
| 561 | 20240219 | 093300 | 2406793100 | 119400 | 119500 | 119500 | 119400 | 181 |
| 562 | 20240219 | 093200 | 2385171100 | 119400 | 119500 | 119500 | 119400 | 473 |
| 563 | 20240219 | 093100 | 2328661100 | 119500 | 119500 | 119700 | 119500 | 236 |
| 564 | 20240219 | 093000 | 2300425300 | 119600 | 119700 | 119700 | 119600 | 433 |
| 565 | 20240219 | 092900 | 2248603000 | 119700 | 119800 | 119800 | 119500 | 51 |
| 566 | 20240219 | 092800 | 2242493700 | 119800 | 119800 | 119800 | 119500 | 134 |
| 567 | 20240219 | 092700 | 2226468700 | 119800 | 119600 | 119800 | 119400 | 530 |
| 568 | 20240219 | 092600 | 2163071800 | 119600 | 119500 | 119600 | 119500 | 248 |
| 569 | 20240219 | 092500 | 2133417700 | 119500 | 119800 | 119900 | 119500 | 435 |
| 570 | 20240219 | 092400 | 2081369900 | 119800 | 119800 | 119900 | 119800 | 294 |
| 571 | 20240219 | 092300 | 2046138700 | 119800 | 119900 | 120000 | 119800 | 187 |
| 572 | 20240219 | 092200 | 2023716300 | 119800 | 119800 | 120000 | 119800 | 1602 |
| 573 | 20240219 | 092100 | 1831604500 | 119900 | 119800 | 119900 | 119800 | 75 |
| 574 | 20240219 | 092000 | 1822617300 | 119800 | 119500 | 120000 | 119500 | 1472 |
| 575 | 20240219 | 091900 | 1646332500 | 119500 | 119300 | 119600 | 119100 | 659 |
| 576 | 20240219 | 091800 | 1567711900 | 119400 | 119400 | 119600 | 119100 | 2075 |
| 577 | 20240219 | 091700 | 1320027000 | 119600 | 119400 | 119600 | 119200 | 239 |
| 578 | 20240219 | 091600 | 1291484400 | 119100 | 119600 | 119600 | 119000 | 1061 |
| 579 | 20240219 | 091500 | 1164881600 | 119600 | 119700 | 120100 | 119600 | 598 |
| 580 | 20240219 | 091400 | 1093265500 | 119800 | 119500 | 120200 | 119500 | 685 |
| 581 | 20240219 | 091300 | 1011224900 | 119400 | 119400 | 119500 | 119400 | 56 |
| 582 | 20240219 | 091200 | 1004538400 | 119400 | 119400 | 119400 | 119400 | 85 |
| 583 | 20240219 | 091100 | 994389400 | 119200 | 119400 | 119400 | 119200 | 210 |
| 584 | 20240219 | 091000 | 969321200 | 119400 | 119300 | 119400 | 119300 | 156 |
| 585 | 20240219 | 090900 | 950696100 | 119300 | 119100 | 119500 | 119100 | 443 |
| 586 | 20240219 | 090800 | 897852400 | 119200 | 119200 | 119300 | 119100 | 210 |
| 587 | 20240219 | 090700 | 872810600 | 119200 | 119100 | 119800 | 119100 | 496 |
| 588 | 20240219 | 090600 | 813651200 | 119000 | 118700 | 119000 | 118400 | 302 |
| 589 | 20240219 | 090500 | 777747400 | 118500 | 118400 | 118500 | 118100 | 1308 |
| 590 | 20240219 | 090400 | 622990600 | 118500 | 118500 | 118700 | 118400 | 345 |
| 591 | 20240219 | 090300 | 582104400 | 118500 | 118900 | 118900 | 118500 | 665 |
| 592 | 20240219 | 090200 | 503179100 | 119000 | 118800 | 119100 | 118600 | 406 |
| 593 | 20240219 | 090100 | 454918900 | 118900 | 120200 | 120200 | 118900 | 1391 |
| 594 | 20240219 | 090000 | 288977800 | 120300 | 120000 | 120300 | 119800 | 2408 |