33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 3048 |
| 3 | 20240219 | 192000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 4 | 20240219 | 191900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 5 | 20240219 | 191800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 6 | 20240219 | 191700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 7 | 20240219 | 191600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 8 | 20240219 | 191500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 9 | 20240219 | 191400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 10 | 20240219 | 191300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 11 | 20240219 | 191200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 12 | 20240219 | 191100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 13 | 20240219 | 191000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 14 | 20240219 | 190900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 15 | 20240219 | 190800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 16 | 20240219 | 190700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 17 | 20240219 | 190600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 18 | 20240219 | 190500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 19 | 20240219 | 190400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 20 | 20240219 | 190300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 21 | 20240219 | 190200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 22 | 20240219 | 190100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 23 | 20240219 | 190000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 24 | 20240219 | 185900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 25 | 20240219 | 185800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 26 | 20240219 | 185700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 27 | 20240219 | 185600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 28 | 20240219 | 185500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 29 | 20240219 | 185400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 30 | 20240219 | 185300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 31 | 20240219 | 185200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 32 | 20240219 | 185100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 3048 |
| 33 | 20240219 | 185000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 34 | 20240219 | 184900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 35 | 20240219 | 184800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 36 | 20240219 | 184700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 37 | 20240219 | 184600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 38 | 20240219 | 184500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 39 | 20240219 | 184400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 40 | 20240219 | 184300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 41 | 20240219 | 184200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 42 | 20240219 | 184100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 43 | 20240219 | 184000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 44 | 20240219 | 183900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 45 | 20240219 | 183800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 46 | 20240219 | 183700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 47 | 20240219 | 183600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 48 | 20240219 | 183500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 49 | 20240219 | 183400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 50 | 20240219 | 183300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 51 | 20240219 | 183200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 52 | 20240219 | 183100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 53 | 20240219 | 183000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 54 | 20240219 | 182900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 55 | 20240219 | 182800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 56 | 20240219 | 182700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 57 | 20240219 | 182600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 58 | 20240219 | 182500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 59 | 20240219 | 182400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 60 | 20240219 | 182300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 61 | 20240219 | 182200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 62 | 20240219 | 182100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 3048 |
| 63 | 20240219 | 182000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 64 | 20240219 | 181900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 65 | 20240219 | 181800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 66 | 20240219 | 181700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 67 | 20240219 | 181600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 68 | 20240219 | 181500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 69 | 20240219 | 181400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 70 | 20240219 | 181300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 71 | 20240219 | 181200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 72 | 20240219 | 181100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 73 | 20240219 | 181000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 74 | 20240219 | 180900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 75 | 20240219 | 180800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 76 | 20240219 | 180700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 77 | 20240219 | 180600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 78 | 20240219 | 180500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 79 | 20240219 | 180400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 80 | 20240219 | 180300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 81 | 20240219 | 180200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 82 | 20240219 | 180100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 83 | 20240219 | 180000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 84 | 20240219 | 175900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 85 | 20240219 | 175800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 86 | 20240219 | 175700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 87 | 20240219 | 175600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 88 | 20240219 | 175500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 89 | 20240219 | 175400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 90 | 20240219 | 175300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 91 | 20240219 | 175200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 92 | 20240219 | 175100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 3048 |
| 93 | 20240219 | 175000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 94 | 20240219 | 174900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 95 | 20240219 | 174800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 96 | 20240219 | 174700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 97 | 20240219 | 174600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 98 | 20240219 | 174500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 99 | 20240219 | 174400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 100 | 20240219 | 174300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 101 | 20240219 | 174200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 102 | 20240219 | 174100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 103 | 20240219 | 174000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 104 | 20240219 | 173900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 105 | 20240219 | 173800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 106 | 20240219 | 173700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 107 | 20240219 | 173600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 108 | 20240219 | 173500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 109 | 20240219 | 173400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 110 | 20240219 | 173300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 111 | 20240219 | 173200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 112 | 20240219 | 173100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 113 | 20240219 | 173000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 114 | 20240219 | 172900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 115 | 20240219 | 172800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 116 | 20240219 | 172700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 117 | 20240219 | 172600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 118 | 20240219 | 172500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 119 | 20240219 | 172400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 120 | 20240219 | 172300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 121 | 20240219 | 172200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 122 | 20240219 | 172100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 3048 |
| 123 | 20240219 | 172000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 124 | 20240219 | 171900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 125 | 20240219 | 171800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 126 | 20240219 | 171700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 127 | 20240219 | 171600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 128 | 20240219 | 171500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 129 | 20240219 | 171400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 130 | 20240219 | 171300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 131 | 20240219 | 171200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 132 | 20240219 | 171100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 133 | 20240219 | 171000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 134 | 20240219 | 170900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 135 | 20240219 | 170800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 136 | 20240219 | 170700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 137 | 20240219 | 170600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 138 | 20240219 | 170500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 139 | 20240219 | 170400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 140 | 20240219 | 170300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 141 | 20240219 | 170200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 142 | 20240219 | 170100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 143 | 20240219 | 170000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 144 | 20240219 | 165900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 145 | 20240219 | 165800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 146 | 20240219 | 165700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 147 | 20240219 | 165600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 148 | 20240219 | 165500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 149 | 20240219 | 165400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 150 | 20240219 | 165300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 151 | 20240219 | 165200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 152 | 20240219 | 165100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 3048 |
| 153 | 20240219 | 165000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 154 | 20240219 | 164900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 155 | 20240219 | 164800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 156 | 20240219 | 164700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 157 | 20240219 | 164600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 158 | 20240219 | 164500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 159 | 20240219 | 164400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 160 | 20240219 | 164300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 161 | 20240219 | 164200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 162 | 20240219 | 164100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 163 | 20240219 | 164000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 164 | 20240219 | 163900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 165 | 20240219 | 163800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 166 | 20240219 | 163700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 167 | 20240219 | 163600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 168 | 20240219 | 163500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 169 | 20240219 | 163400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 170 | 20240219 | 163300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 171 | 20240219 | 163200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 172 | 20240219 | 163100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 173 | 20240219 | 163000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 174 | 20240219 | 162900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 175 | 20240219 | 162800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 176 | 20240219 | 162700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 177 | 20240219 | 162600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 178 | 20240219 | 162500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 179 | 20240219 | 162400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 180 | 20240219 | 162300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 181 | 20240219 | 162200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 182 | 20240219 | 162100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 3048 |
| 183 | 20240219 | 162000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 184 | 20240219 | 161900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 185 | 20240219 | 161800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 186 | 20240219 | 161700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 187 | 20240219 | 161600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 188 | 20240219 | 161500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 189 | 20240219 | 161400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 190 | 20240219 | 161300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 191 | 20240219 | 161200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 192 | 20240219 | 161100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 193 | 20240219 | 161000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 194 | 20240219 | 160900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 195 | 20240219 | 160800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 196 | 20240219 | 160700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 197 | 20240219 | 160600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 198 | 20240219 | 160500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 199 | 20240219 | 160400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 200 | 20240219 | 160300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 201 | 20240219 | 160200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 202 | 20240219 | 160100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 203 | 20240219 | 160000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 204 | 20240219 | 155900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 205 | 20240219 | 155800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 206 | 20240219 | 155700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 207 | 20240219 | 155600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 208 | 20240219 | 155500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 209 | 20240219 | 155400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 210 | 20240219 | 155300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 211 | 20240219 | 155200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 212 | 20240219 | 155100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 3048 |
| 213 | 20240219 | 155000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 214 | 20240219 | 154900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 215 | 20240219 | 154800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 216 | 20240219 | 154700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 217 | 20240219 | 154600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 218 | 20240219 | 154500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 219 | 20240219 | 154400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 220 | 20240219 | 154300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 221 | 20240219 | 154200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 222 | 20240219 | 154100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 223 | 20240219 | 154000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 224 | 20240219 | 153900 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 225 | 20240219 | 153800 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 226 | 20240219 | 153700 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 227 | 20240219 | 153600 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 228 | 20240219 | 153500 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 229 | 20240219 | 153400 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 230 | 20240219 | 153300 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 231 | 20240219 | 153200 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 232 | 20240219 | 153100 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 233 | 20240219 | 153000 | 12210431500 | 63500 | 63500 | 63500 | 63500 | 3048 |
| 234 | 20240219 | 152900 | 12016883500 | 63400 | 63400 | 63400 | 63400 | 0 |
| 235 | 20240219 | 152800 | 12016883500 | 63400 | 63400 | 63400 | 63400 | 0 |
| 236 | 20240219 | 152700 | 12016883500 | 63400 | 63400 | 63400 | 63400 | 0 |
| 237 | 20240219 | 152600 | 12016883500 | 63400 | 63400 | 63400 | 63400 | 0 |
| 238 | 20240219 | 152500 | 12016883500 | 63400 | 63400 | 63400 | 63400 | 0 |
| 239 | 20240219 | 152400 | 12016883500 | 63400 | 63400 | 63400 | 63400 | 0 |
| 240 | 20240219 | 152300 | 12016883500 | 63400 | 63400 | 63400 | 63400 | 0 |
| 241 | 20240219 | 152200 | 12016883500 | 63400 | 63400 | 63400 | 63400 | 0 |
| 242 | 20240219 | 152100 | 12016883500 | 63400 | 63400 | 63400 | 63400 | 0 |
| 243 | 20240219 | 152000 | 12016883500 | 63400 | 63400 | 63400 | 63400 | 0 |
| 244 | 20240219 | 151900 | 12016883500 | 63400 | 63300 | 63400 | 63200 | 662 |
| 245 | 20240219 | 151800 | 11974974000 | 63300 | 63400 | 63400 | 63300 | 438 |
| 246 | 20240219 | 151700 | 11947246600 | 63400 | 63300 | 63400 | 63300 | 606 |
| 247 | 20240219 | 151600 | 11908832400 | 63400 | 63400 | 63400 | 63300 | 287 |
| 248 | 20240219 | 151500 | 11890641400 | 63400 | 63400 | 63500 | 63400 | 563 |
| 249 | 20240219 | 151400 | 11854927600 | 63500 | 63400 | 63500 | 63400 | 357 |
| 250 | 20240219 | 151300 | 11832266700 | 63400 | 63400 | 63500 | 63400 | 329 |
| 251 | 20240219 | 151200 | 11811384300 | 63500 | 63400 | 63500 | 63300 | 556 |
| 252 | 20240219 | 151100 | 11776094700 | 63400 | 63400 | 63400 | 63300 | 499 |
| 253 | 20240219 | 151000 | 11744463300 | 63400 | 63300 | 63400 | 63300 | 550 |
| 254 | 20240219 | 150900 | 11709598600 | 63400 | 63300 | 63400 | 63300 | 467 |
| 255 | 20240219 | 150800 | 11679996700 | 63400 | 63300 | 63400 | 63200 | 368 |
| 256 | 20240219 | 150700 | 11656691000 | 63300 | 63400 | 63400 | 63200 | 826 |
| 257 | 20240219 | 150600 | 11604355100 | 63400 | 63400 | 63400 | 63200 | 354 |
| 258 | 20240219 | 150500 | 11581924500 | 63400 | 63300 | 63400 | 63200 | 1591 |
| 259 | 20240219 | 150400 | 11481114100 | 63300 | 63300 | 63400 | 63300 | 758 |
| 260 | 20240219 | 150300 | 11433076100 | 63400 | 63300 | 63400 | 63300 | 386 |
| 261 | 20240219 | 150200 | 11408608000 | 63400 | 63300 | 63400 | 63300 | 269 |
| 262 | 20240219 | 150100 | 11391557700 | 63400 | 63300 | 63400 | 63300 | 214 |
| 263 | 20240219 | 150000 | 11377994400 | 63300 | 63400 | 63400 | 63200 | 248 |
| 264 | 20240219 | 145900 | 11362285200 | 63200 | 63300 | 63400 | 63200 | 288 |
| 265 | 20240219 | 145800 | 11344042000 | 63400 | 63200 | 63400 | 63200 | 446 |
| 266 | 20240219 | 145700 | 11315828100 | 63300 | 63200 | 63400 | 63200 | 1262 |
| 267 | 20240219 | 145600 | 11235933200 | 63200 | 63200 | 63300 | 63200 | 316 |
| 268 | 20240219 | 145500 | 11215943500 | 63300 | 63300 | 63300 | 63200 | 350 |
| 269 | 20240219 | 145400 | 11193790500 | 63300 | 63300 | 63300 | 63200 | 500 |
| 270 | 20240219 | 145300 | 11162163200 | 63300 | 63300 | 63400 | 63200 | 1255 |
| 271 | 20240219 | 145200 | 11082817800 | 63400 | 63300 | 63400 | 63200 | 338 |
| 272 | 20240219 | 145100 | 11061420400 | 63400 | 63400 | 63400 | 63200 | 809 |
| 273 | 20240219 | 145000 | 11010193200 | 63400 | 63300 | 63400 | 63200 | 248 |
| 274 | 20240219 | 144900 | 10994479200 | 63400 | 63300 | 63400 | 63200 | 1349 |
| 275 | 20240219 | 144800 | 10909037000 | 63400 | 63300 | 63400 | 63300 | 446 |
| 276 | 20240219 | 144700 | 10880769900 | 63300 | 63300 | 63400 | 63300 | 308 |
| 277 | 20240219 | 144600 | 10861253300 | 63300 | 63200 | 63400 | 63200 | 1069 |
| 278 | 20240219 | 144500 | 10793585700 | 63300 | 63200 | 63300 | 63200 | 291 |
| 279 | 20240219 | 144400 | 10775172300 | 63300 | 63200 | 63300 | 63200 | 262 |
| 280 | 20240219 | 144300 | 10758593400 | 63300 | 63400 | 63400 | 63200 | 473 |
| 281 | 20240219 | 144200 | 10728656600 | 63400 | 63300 | 63400 | 63300 | 356 |
| 282 | 20240219 | 144100 | 10706110900 | 63300 | 63200 | 63400 | 63200 | 539 |
| 283 | 20240219 | 144000 | 10671986700 | 63300 | 63200 | 63400 | 63200 | 953 |
| 284 | 20240219 | 143900 | 10611669500 | 63300 | 63200 | 63300 | 63200 | 502 |
| 285 | 20240219 | 143800 | 10579899200 | 63300 | 63300 | 63300 | 63200 | 286 |
| 286 | 20240219 | 143700 | 10561800500 | 63300 | 63200 | 63300 | 63200 | 173 |
| 287 | 20240219 | 143600 | 10550851400 | 63200 | 63200 | 63300 | 63100 | 288 |
| 288 | 20240219 | 143500 | 10532630100 | 63200 | 63300 | 63300 | 63200 | 1076 |
| 289 | 20240219 | 143400 | 10464607100 | 63300 | 63300 | 63300 | 63200 | 459 |
| 290 | 20240219 | 143300 | 10435556500 | 63300 | 63200 | 63300 | 63200 | 457 |
| 291 | 20240219 | 143200 | 10406631300 | 63200 | 63200 | 63300 | 63200 | 608 |
| 292 | 20240219 | 143100 | 10368146700 | 63300 | 63300 | 63300 | 63200 | 798 |
| 293 | 20240219 | 143000 | 10317642400 | 63300 | 63200 | 63300 | 63200 | 836 |
| 294 | 20240219 | 142900 | 10264725700 | 63300 | 63200 | 63300 | 63100 | 554 |
| 295 | 20240219 | 142800 | 10229701300 | 63100 | 63200 | 63200 | 63100 | 578 |
| 296 | 20240219 | 142700 | 10193178600 | 63200 | 63200 | 63200 | 63100 | 268 |
| 297 | 20240219 | 142600 | 10176245300 | 63200 | 63200 | 63200 | 63100 | 178 |
| 298 | 20240219 | 142500 | 10164997800 | 63100 | 63100 | 63200 | 63100 | 211 |
| 299 | 20240219 | 142400 | 10151665500 | 63200 | 63100 | 63200 | 63100 | 217 |
| 300 | 20240219 | 142300 | 10137954600 | 63200 | 63200 | 63200 | 63100 | 861 |
| 301 | 20240219 | 142200 | 10083608800 | 63200 | 63100 | 63200 | 63100 | 500 |
| 302 | 20240219 | 142100 | 10052025500 | 63200 | 63100 | 63300 | 63100 | 908 |
| 303 | 20240219 | 142000 | 9994639900 | 63200 | 63200 | 63200 | 63100 | 554 |
| 304 | 20240219 | 141900 | 9959631100 | 63100 | 63300 | 63300 | 63100 | 1562 |
| 305 | 20240219 | 141800 | 9860915300 | 63200 | 63200 | 63300 | 63200 | 291 |
| 306 | 20240219 | 141700 | 9842498900 | 63300 | 63200 | 63300 | 63200 | 342 |
| 307 | 20240219 | 141600 | 9820855000 | 63300 | 63300 | 63300 | 63200 | 522 |
| 308 | 20240219 | 141500 | 9787819200 | 63300 | 63200 | 63300 | 63100 | 209 |
| 309 | 20240219 | 141400 | 9774593800 | 63100 | 63200 | 63200 | 63100 | 495 |
| 310 | 20240219 | 141300 | 9743312900 | 63200 | 63100 | 63200 | 63100 | 409 |
| 311 | 20240219 | 141200 | 9717470200 | 63200 | 63200 | 63200 | 63100 | 570 |
| 312 | 20240219 | 141100 | 9681452100 | 63100 | 63200 | 63200 | 63100 | 211 |
| 313 | 20240219 | 141000 | 9668120300 | 63200 | 63100 | 63200 | 63100 | 395 |
| 314 | 20240219 | 140900 | 9643164100 | 63100 | 63100 | 63200 | 63100 | 268 |
| 315 | 20240219 | 140800 | 9626228900 | 63200 | 63200 | 63200 | 63100 | 305 |
| 316 | 20240219 | 140700 | 9606954100 | 63200 | 63100 | 63200 | 63100 | 244 |
| 317 | 20240219 | 140600 | 9591540900 | 63200 | 63200 | 63200 | 63100 | 339 |
| 318 | 20240219 | 140500 | 9570127300 | 63200 | 63000 | 63200 | 63000 | 233 |
| 319 | 20240219 | 140400 | 9555420800 | 63100 | 63000 | 63200 | 63000 | 513 |
| 320 | 20240219 | 140300 | 9523064400 | 63100 | 63100 | 63100 | 63000 | 299 |
| 321 | 20240219 | 140200 | 9504202100 | 63100 | 63100 | 63100 | 63000 | 208 |
| 322 | 20240219 | 140100 | 9491080500 | 63000 | 63000 | 63100 | 63000 | 169 |
| 323 | 20240219 | 140000 | 9480418400 | 63100 | 63100 | 63100 | 62900 | 380 |
| 324 | 20240219 | 135900 | 9456450800 | 63100 | 62900 | 63100 | 62900 | 496 |
| 325 | 20240219 | 135800 | 9425189300 | 63000 | 62900 | 63000 | 62900 | 257 |
| 326 | 20240219 | 135700 | 9409002900 | 63000 | 62900 | 63100 | 62900 | 446 |
| 327 | 20240219 | 135600 | 9380911800 | 63000 | 63000 | 63000 | 62900 | 286 |
| 328 | 20240219 | 135500 | 9362896400 | 63000 | 63000 | 63000 | 62900 | 280 |
| 329 | 20240219 | 135400 | 9345258500 | 63000 | 63000 | 63000 | 62900 | 233 |
| 330 | 20240219 | 135300 | 9330582000 | 63000 | 62900 | 63000 | 62900 | 218 |
| 331 | 20240219 | 135200 | 9316851100 | 63000 | 62900 | 63000 | 62800 | 360 |
| 332 | 20240219 | 135100 | 9294190300 | 62900 | 63000 | 63000 | 62800 | 256 |
| 333 | 20240219 | 135000 | 9278080700 | 63000 | 63000 | 63000 | 62800 | 258 |
| 334 | 20240219 | 134900 | 9261834700 | 63000 | 62900 | 63000 | 62800 | 267 |
| 335 | 20240219 | 134800 | 9245030100 | 63000 | 63000 | 63000 | 62800 | 374 |
| 336 | 20240219 | 134700 | 9221500100 | 63000 | 63000 | 63000 | 62900 | 339 |
| 337 | 20240219 | 134600 | 9200154200 | 62900 | 62900 | 63000 | 62900 | 354 |
| 338 | 20240219 | 134500 | 9177859200 | 63000 | 62900 | 63100 | 62900 | 353 |
| 339 | 20240219 | 134400 | 9155615200 | 63000 | 63200 | 63200 | 62900 | 416 |
| 340 | 20240219 | 134300 | 9129387200 | 63100 | 63100 | 63200 | 63000 | 349 |
| 341 | 20240219 | 134200 | 9107361500 | 63100 | 63100 | 63200 | 63000 | 300 |
| 342 | 20240219 | 134100 | 9088419700 | 63100 | 63100 | 63200 | 63000 | 422 |
| 343 | 20240219 | 134000 | 9061795100 | 63200 | 63100 | 63200 | 62900 | 1008 |
| 344 | 20240219 | 133900 | 8998209100 | 63100 | 63200 | 63200 | 63100 | 1026 |
| 345 | 20240219 | 133800 | 8933387500 | 63200 | 63100 | 63200 | 63000 | 1777 |
| 346 | 20240219 | 133700 | 8821178100 | 63100 | 63100 | 63100 | 62900 | 1110 |
| 347 | 20240219 | 133600 | 8751159300 | 63000 | 63200 | 63200 | 63000 | 1815 |
| 348 | 20240219 | 133500 | 8636691900 | 63100 | 63200 | 63200 | 63100 | 1463 |
| 349 | 20240219 | 133400 | 8544262100 | 63200 | 63100 | 63200 | 63000 | 2360 |
| 350 | 20240219 | 133300 | 8395185100 | 63100 | 62800 | 63100 | 62800 | 9029 |
| 351 | 20240219 | 133200 | 7826457100 | 62900 | 62800 | 62900 | 62800 | 1139 |
| 352 | 20240219 | 133100 | 7754818500 | 62900 | 62800 | 62900 | 62700 | 1914 |
| 353 | 20240219 | 133000 | 7634582500 | 62800 | 62500 | 62800 | 62400 | 2714 |
| 354 | 20240219 | 132900 | 7464612500 | 62500 | 62400 | 62500 | 62400 | 872 |
| 355 | 20240219 | 132800 | 7410116000 | 62400 | 62500 | 62500 | 62400 | 129 |
| 356 | 20240219 | 132700 | 7402054700 | 62400 | 62400 | 62500 | 62400 | 227 |
| 357 | 20240219 | 132600 | 7387887200 | 62500 | 62400 | 62500 | 62400 | 158 |
| 358 | 20240219 | 132500 | 7378019000 | 62500 | 62400 | 62500 | 62400 | 162 |
| 359 | 20240219 | 132400 | 7367898600 | 62500 | 62400 | 62500 | 62400 | 336 |
| 360 | 20240219 | 132300 | 7346911700 | 62500 | 62500 | 62500 | 62400 | 145 |
| 361 | 20240219 | 132200 | 7337855700 | 62400 | 62400 | 62500 | 62400 | 169 |
| 362 | 20240219 | 132100 | 7327298400 | 62400 | 62400 | 62500 | 62400 | 230 |
| 363 | 20240219 | 132000 | 7312937800 | 62400 | 62400 | 62500 | 62300 | 155 |
| 364 | 20240219 | 131900 | 7303266500 | 62400 | 62300 | 62400 | 62300 | 145 |
| 365 | 20240219 | 131800 | 7294219700 | 62400 | 62200 | 62400 | 62200 | 41 |
| 366 | 20240219 | 131700 | 7291663300 | 62300 | 62300 | 62400 | 62300 | 246 |
| 367 | 20240219 | 131600 | 7276322600 | 62300 | 62400 | 62500 | 62300 | 116 |
| 368 | 20240219 | 131500 | 7269084600 | 62400 | 62400 | 62500 | 62300 | 51 |
| 369 | 20240219 | 131400 | 7265901700 | 62400 | 62400 | 62500 | 62300 | 268 |
| 370 | 20240219 | 131300 | 7249177300 | 62500 | 62400 | 62500 | 62400 | 136 |
| 371 | 20240219 | 131200 | 7240681800 | 62400 | 62400 | 62500 | 62300 | 139 |
| 372 | 20240219 | 131100 | 7232003400 | 62400 | 62400 | 62500 | 62400 | 260 |
| 373 | 20240219 | 131000 | 7215778500 | 62300 | 62300 | 62400 | 62300 | 110 |
| 374 | 20240219 | 130900 | 7208917800 | 62400 | 62300 | 62400 | 62300 | 227 |
| 375 | 20240219 | 130800 | 7194757700 | 62300 | 62400 | 62400 | 62300 | 118 |
| 376 | 20240219 | 130700 | 7187397300 | 62400 | 62300 | 62400 | 62300 | 152 |
| 377 | 20240219 | 130600 | 7177915200 | 62400 | 62300 | 62400 | 62300 | 236 |
| 378 | 20240219 | 130500 | 7163201400 | 62400 | 62100 | 62400 | 62100 | 3066 |
| 379 | 20240219 | 130400 | 6972379700 | 62100 | 62100 | 62200 | 62000 | 381 |
| 380 | 20240219 | 130300 | 6948690600 | 62100 | 62100 | 62200 | 62100 | 293 |
| 381 | 20240219 | 130200 | 6930491500 | 62100 | 62100 | 62100 | 62000 | 292 |
| 382 | 20240219 | 130100 | 6912361100 | 62000 | 62000 | 62100 | 62000 | 103 |
| 383 | 20240219 | 130000 | 6905967100 | 62100 | 62100 | 62100 | 62000 | 100 |
| 384 | 20240219 | 125900 | 6899757900 | 62000 | 62100 | 62100 | 61900 | 146 |
| 385 | 20240219 | 125800 | 6890697700 | 62100 | 62100 | 62100 | 62000 | 115 |
| 386 | 20240219 | 125700 | 6883557800 | 62000 | 62000 | 62100 | 62000 | 102 |
| 387 | 20240219 | 125600 | 6877225300 | 62000 | 62000 | 62000 | 61900 | 314 |
| 388 | 20240219 | 125500 | 6857757500 | 62000 | 61900 | 62000 | 61900 | 102 |
| 389 | 20240219 | 125400 | 6851436500 | 62000 | 62100 | 62100 | 62000 | 548 |
| 390 | 20240219 | 125300 | 6817454000 | 62000 | 62000 | 62000 | 62000 | 29 |
| 391 | 20240219 | 125200 | 6815656000 | 62000 | 62000 | 62100 | 62000 | 64 |
| 392 | 20240219 | 125100 | 6811682700 | 62000 | 62100 | 62100 | 62000 | 90 |
| 393 | 20240219 | 125000 | 6806098800 | 62000 | 62000 | 62000 | 62000 | 6 |
| 394 | 20240219 | 124900 | 6805726800 | 62100 | 62000 | 62100 | 62000 | 30 |
| 395 | 20240219 | 124800 | 6803866100 | 62100 | 62000 | 62100 | 62000 | 210 |
| 396 | 20240219 | 124700 | 6790836400 | 62000 | 62000 | 62100 | 62000 | 124 |
| 397 | 20240219 | 124600 | 6783137400 | 62100 | 62100 | 62100 | 62000 | 53 |
| 398 | 20240219 | 124500 | 6779848500 | 62100 | 62000 | 62100 | 62000 | 136 |
| 399 | 20240219 | 124400 | 6771404000 | 62000 | 62000 | 62100 | 62000 | 43 |
| 400 | 20240219 | 124300 | 6768736000 | 62000 | 61900 | 62000 | 61900 | 1045 |
| 401 | 20240219 | 124200 | 6703947000 | 61800 | 61900 | 61900 | 61800 | 70 |
| 402 | 20240219 | 124100 | 6699614500 | 61900 | 61800 | 61900 | 61800 | 194 |
| 403 | 20240219 | 124000 | 6687608500 | 61800 | 61800 | 61800 | 61800 | 9 |
| 404 | 20240219 | 123900 | 6687052300 | 61800 | 61900 | 61900 | 61800 | 68 |
| 405 | 20240219 | 123800 | 6682844000 | 61900 | 61800 | 61900 | 61800 | 210 |
| 406 | 20240219 | 123700 | 6669846100 | 61800 | 61800 | 61900 | 61800 | 19 |
| 407 | 20240219 | 123600 | 6668671800 | 61800 | 61900 | 61900 | 61800 | 74 |
| 408 | 20240219 | 123500 | 6664092400 | 61900 | 61900 | 61900 | 61800 | 91 |
| 409 | 20240219 | 123400 | 6658460000 | 61800 | 61900 | 61900 | 61800 | 79 |
| 410 | 20240219 | 123300 | 6653570300 | 61900 | 61800 | 61900 | 61800 | 154 |
| 411 | 20240219 | 123200 | 6644038000 | 61800 | 61900 | 61900 | 61800 | 174 |
| 412 | 20240219 | 123100 | 6633268400 | 61800 | 61900 | 61900 | 61800 | 181 |
| 413 | 20240219 | 123000 | 6622065900 | 61900 | 61900 | 62000 | 61900 | 60 |
| 414 | 20240219 | 122900 | 6618348100 | 61900 | 61900 | 61900 | 61900 | 76 |
| 415 | 20240219 | 122800 | 6613643700 | 61900 | 62000 | 62000 | 61900 | 67 |
| 416 | 20240219 | 122700 | 6609490700 | 62000 | 61800 | 62000 | 61800 | 31 |
| 417 | 20240219 | 122600 | 6607572000 | 61800 | 61900 | 61900 | 61800 | 24 |
| 418 | 20240219 | 122500 | 6606087400 | 61900 | 61800 | 61900 | 61700 | 792 |
| 419 | 20240219 | 122400 | 6557063400 | 61800 | 61700 | 61900 | 61700 | 104 |
| 420 | 20240219 | 122300 | 6550635500 | 61700 | 61900 | 61900 | 61700 | 259 |
| 421 | 20240219 | 122200 | 6534626400 | 61900 | 61700 | 61900 | 61700 | 211 |
| 422 | 20240219 | 122100 | 6521586300 | 61700 | 61800 | 61800 | 61700 | 64 |
| 423 | 20240219 | 122000 | 6517631600 | 61900 | 61800 | 61900 | 61700 | 62 |
| 424 | 20240219 | 121900 | 6513802800 | 61800 | 61800 | 61800 | 61800 | 72 |
| 425 | 20240219 | 121800 | 6509353200 | 61800 | 61700 | 61800 | 61700 | 23 |
| 426 | 20240219 | 121700 | 6507932900 | 61800 | 61800 | 61800 | 61800 | 775 |
| 427 | 20240219 | 121600 | 6460037900 | 61700 | 61700 | 61800 | 61700 | 11 |
| 428 | 20240219 | 121500 | 6459358700 | 61800 | 61700 | 61800 | 61700 | 304 |
| 429 | 20240219 | 121400 | 6440572000 | 61700 | 61800 | 61800 | 61700 | 36 |
| 430 | 20240219 | 121300 | 6438350200 | 61700 | 61700 | 61700 | 61700 | 72 |
| 431 | 20240219 | 121200 | 6433907800 | 61800 | 61800 | 61800 | 61700 | 81 |
| 432 | 20240219 | 121100 | 6428903500 | 61700 | 61800 | 61800 | 61700 | 12 |
| 433 | 20240219 | 121000 | 6428162600 | 61700 | 61700 | 61800 | 61700 | 129 |
| 434 | 20240219 | 120900 | 6420200700 | 61700 | 61700 | 61700 | 61700 | 22 |
| 435 | 20240219 | 120800 | 6418843300 | 61700 | 61900 | 61900 | 61700 | 140 |
| 436 | 20240219 | 120700 | 6410195200 | 61900 | 61800 | 61900 | 61800 | 71 |
| 437 | 20240219 | 120600 | 6405801700 | 61800 | 61800 | 61800 | 61800 | 24 |
| 438 | 20240219 | 120500 | 6404318500 | 61800 | 61800 | 61800 | 61600 | 246 |
| 439 | 20240219 | 120400 | 6389118100 | 61700 | 61700 | 61700 | 61600 | 48 |
| 440 | 20240219 | 120300 | 6386157200 | 61700 | 61700 | 61800 | 61600 | 157 |
| 441 | 20240219 | 120200 | 6376456600 | 61700 | 61600 | 61700 | 61600 | 173 |
| 442 | 20240219 | 120100 | 6365785600 | 61600 | 61600 | 61700 | 61600 | 20 |
| 443 | 20240219 | 120000 | 6364553500 | 61600 | 61600 | 61700 | 61600 | 16 |
| 444 | 20240219 | 115900 | 6363567300 | 61600 | 61600 | 61700 | 61600 | 108 |
| 445 | 20240219 | 115800 | 6356910900 | 61700 | 61600 | 61700 | 61600 | 29 |
| 446 | 20240219 | 115700 | 6355122500 | 61700 | 61700 | 61800 | 61500 | 877 |
| 447 | 20240219 | 115600 | 6301042000 | 61700 | 61700 | 61800 | 61700 | 28 |
| 448 | 20240219 | 115500 | 6299313900 | 61700 | 61700 | 61700 | 61700 | 118 |
| 449 | 20240219 | 115400 | 6292033300 | 61700 | 61700 | 61800 | 61700 | 43 |
| 450 | 20240219 | 115300 | 6289377000 | 61700 | 61700 | 61700 | 61700 | 324 |
| 451 | 20240219 | 115200 | 6269386200 | 61700 | 61700 | 61800 | 61700 | 177 |
| 452 | 20240219 | 115100 | 6258459800 | 61800 | 61800 | 61800 | 61700 | 338 |
| 453 | 20240219 | 115000 | 6237572800 | 61800 | 61900 | 61900 | 61800 | 16 |
| 454 | 20240219 | 114900 | 6236583800 | 61800 | 61800 | 61900 | 61800 | 64 |
| 455 | 20240219 | 114800 | 6232625000 | 61800 | 61800 | 61900 | 61800 | 656 |
| 456 | 20240219 | 114700 | 6192071200 | 61800 | 61900 | 61900 | 61800 | 93 |
| 457 | 20240219 | 114600 | 6186314600 | 61900 | 61800 | 61900 | 61800 | 376 |
| 458 | 20240219 | 114500 | 6163043300 | 61900 | 61800 | 61900 | 61800 | 54 |
| 459 | 20240219 | 114400 | 6159704900 | 61800 | 61800 | 61900 | 61800 | 35 |
| 460 | 20240219 | 114300 | 6157539400 | 61800 | 61800 | 61900 | 61800 | 17 |
| 461 | 20240219 | 114200 | 6156488200 | 61800 | 61800 | 61900 | 61800 | 19 |
| 462 | 20240219 | 114100 | 6155313900 | 61900 | 61800 | 61900 | 61800 | 61 |
| 463 | 20240219 | 114000 | 6151539100 | 61800 | 61800 | 61900 | 61800 | 24 |
| 464 | 20240219 | 113900 | 6150055400 | 61800 | 61800 | 61900 | 61800 | 56 |
| 465 | 20240219 | 113800 | 6146590400 | 61800 | 61800 | 61900 | 61800 | 82 |
| 466 | 20240219 | 113700 | 6141517300 | 61900 | 61900 | 61900 | 61800 | 414 |
| 467 | 20240219 | 113600 | 6115891800 | 61900 | 61800 | 62000 | 61800 | 85 |
| 468 | 20240219 | 113500 | 6110623600 | 61800 | 61800 | 62000 | 61800 | 30 |
| 469 | 20240219 | 113400 | 6108767500 | 61900 | 62000 | 62000 | 61900 | 64 |
| 470 | 20240219 | 113300 | 6104802100 | 61900 | 61900 | 61900 | 61900 | 23 |
| 471 | 20240219 | 113200 | 6103378400 | 61900 | 61900 | 62000 | 61800 | 140 |
| 472 | 20240219 | 113100 | 6094711300 | 62000 | 61800 | 62000 | 61800 | 105 |
| 473 | 20240219 | 113000 | 6088209800 | 61900 | 61900 | 61900 | 61800 | 67 |
| 474 | 20240219 | 112900 | 6084062900 | 61900 | 61800 | 61900 | 61800 | 175 |
| 475 | 20240219 | 112800 | 6073236700 | 61800 | 61700 | 61900 | 61700 | 112 |
| 476 | 20240219 | 112700 | 6066313000 | 61800 | 61900 | 61900 | 61800 | 202 |
| 477 | 20240219 | 112600 | 6053827700 | 61900 | 61700 | 61900 | 61700 | 32 |
| 478 | 20240219 | 112500 | 6051850100 | 61800 | 61700 | 61800 | 61700 | 30 |
| 479 | 20240219 | 112400 | 6049999000 | 61700 | 61800 | 61800 | 61700 | 207 |
| 480 | 20240219 | 112300 | 6037207000 | 61600 | 61800 | 61900 | 61600 | 272 |
| 481 | 20240219 | 112200 | 6020393700 | 61800 | 61900 | 61900 | 61800 | 6 |
| 482 | 20240219 | 112100 | 6020022800 | 61600 | 61600 | 62000 | 61600 | 669 |
| 483 | 20240219 | 112000 | 5978692700 | 61600 | 61700 | 61700 | 61400 | 843 |
| 484 | 20240219 | 111900 | 5926836200 | 61700 | 61600 | 61700 | 61600 | 21 |
| 485 | 20240219 | 111800 | 5925542100 | 61600 | 61600 | 61600 | 61500 | 160 |
| 486 | 20240219 | 111700 | 5915687300 | 61500 | 61500 | 61500 | 61500 | 15 |
| 487 | 20240219 | 111600 | 5914764800 | 61500 | 61600 | 61600 | 61500 | 775 |
| 488 | 20240219 | 111500 | 5867049400 | 61500 | 61500 | 61600 | 61500 | 232 |
| 489 | 20240219 | 111400 | 5852759600 | 61500 | 61500 | 61600 | 61500 | 29 |
| 490 | 20240219 | 111300 | 5850976000 | 61500 | 61400 | 61500 | 61300 | 1433 |
| 491 | 20240219 | 111200 | 5762975700 | 61300 | 61300 | 61400 | 61300 | 76 |
| 492 | 20240219 | 111100 | 5758315900 | 61300 | 61300 | 61300 | 61300 | 77 |
| 493 | 20240219 | 111000 | 5753595800 | 61300 | 61300 | 61400 | 61200 | 276 |
| 494 | 20240219 | 110900 | 5736675900 | 61200 | 61300 | 61300 | 61200 | 1018 |
| 495 | 20240219 | 110800 | 5674290000 | 61300 | 61400 | 61400 | 61300 | 106 |
| 496 | 20240219 | 110700 | 5667789200 | 61300 | 61300 | 61400 | 61300 | 148 |
| 497 | 20240219 | 110600 | 5658716100 | 61400 | 61300 | 61400 | 61300 | 57 |
| 498 | 20240219 | 110500 | 5655219400 | 61300 | 61400 | 61400 | 61300 | 143 |
| 499 | 20240219 | 110400 | 5646447100 | 61400 | 61300 | 61400 | 61300 | 51 |
| 500 | 20240219 | 110300 | 5643320300 | 61300 | 61300 | 61400 | 61300 | 44 |
| 501 | 20240219 | 110200 | 5640620100 | 61400 | 61400 | 61400 | 61300 | 76 |
| 502 | 20240219 | 110100 | 5635957900 | 61300 | 61400 | 61400 | 61300 | 73 |
| 503 | 20240219 | 110000 | 5631482400 | 61300 | 61300 | 61400 | 61300 | 732 |
| 504 | 20240219 | 105900 | 5586579500 | 61300 | 61400 | 61500 | 61300 | 655 |
| 505 | 20240219 | 105800 | 5546378600 | 61400 | 61300 | 61500 | 61300 | 169 |
| 506 | 20240219 | 105700 | 5536001900 | 61300 | 61500 | 61500 | 61300 | 668 |
| 507 | 20240219 | 105600 | 5494987000 | 61400 | 61500 | 61500 | 61400 | 326 |
| 508 | 20240219 | 105500 | 5474951100 | 61500 | 61500 | 61500 | 61400 | 592 |
| 509 | 20240219 | 105400 | 5438557700 | 61400 | 61500 | 61600 | 61400 | 369 |
| 510 | 20240219 | 105300 | 5415864400 | 61500 | 61400 | 61600 | 61400 | 432 |
| 511 | 20240219 | 105200 | 5389305300 | 61400 | 61500 | 61500 | 61400 | 124 |
| 512 | 20240219 | 105100 | 5381686400 | 61500 | 61500 | 61500 | 61400 | 297 |
| 513 | 20240219 | 105000 | 5363434300 | 61500 | 61500 | 61500 | 61400 | 109 |
| 514 | 20240219 | 104900 | 5356731500 | 61500 | 61500 | 61500 | 61400 | 2069 |
| 515 | 20240219 | 104800 | 5229495600 | 61500 | 61600 | 61600 | 61500 | 496 |
| 516 | 20240219 | 104700 | 5198981000 | 61500 | 61500 | 61500 | 61500 | 318 |
| 517 | 20240219 | 104600 | 5179424000 | 61500 | 61500 | 61600 | 61500 | 273 |
| 518 | 20240219 | 104500 | 5162625600 | 61600 | 61600 | 61600 | 61500 | 135 |
| 519 | 20240219 | 104400 | 5154309900 | 61600 | 61600 | 61700 | 61500 | 632 |
| 520 | 20240219 | 104300 | 5115376300 | 61600 | 61600 | 61700 | 61600 | 816 |
| 521 | 20240219 | 104200 | 5065107300 | 61700 | 61800 | 61800 | 61700 | 963 |
| 522 | 20240219 | 104100 | 5005624000 | 61800 | 61800 | 61800 | 61800 | 312 |
| 523 | 20240219 | 104000 | 4986342400 | 61800 | 61700 | 61800 | 61700 | 498 |
| 524 | 20240219 | 103900 | 4955594500 | 61800 | 61800 | 61900 | 61700 | 1209 |
| 525 | 20240219 | 103800 | 4880876300 | 61800 | 61900 | 62000 | 61800 | 631 |
| 526 | 20240219 | 103700 | 4841814800 | 61900 | 61900 | 62000 | 61900 | 465 |
| 527 | 20240219 | 103600 | 4813027500 | 61900 | 62000 | 62000 | 61900 | 404 |
| 528 | 20240219 | 103500 | 4788018900 | 61900 | 62000 | 62000 | 61900 | 377 |
| 529 | 20240219 | 103400 | 4764682000 | 61900 | 62000 | 62000 | 61900 | 16 |
| 530 | 20240219 | 103300 | 4763691100 | 62000 | 62000 | 62000 | 62000 | 390 |
| 531 | 20240219 | 103200 | 4739511100 | 62100 | 62100 | 62100 | 61900 | 1668 |
| 532 | 20240219 | 103100 | 4636095000 | 62100 | 62100 | 62200 | 62100 | 131 |
| 533 | 20240219 | 103000 | 4627957300 | 62100 | 62100 | 62100 | 62100 | 10 |
| 534 | 20240219 | 102900 | 4627336300 | 62300 | 62100 | 62300 | 62100 | 411 |
| 535 | 20240219 | 102800 | 4601777100 | 62100 | 62100 | 62200 | 62000 | 57 |
| 536 | 20240219 | 102700 | 4598237000 | 62100 | 62000 | 62100 | 62000 | 343 |
| 537 | 20240219 | 102600 | 4576940500 | 62000 | 62000 | 62100 | 62000 | 198 |
| 538 | 20240219 | 102500 | 4564663800 | 62000 | 62100 | 62100 | 62000 | 43 |
| 539 | 20240219 | 102400 | 4561994800 | 62100 | 62000 | 62100 | 62000 | 57 |
| 540 | 20240219 | 102300 | 4558455200 | 62100 | 62200 | 62200 | 62100 | 1449 |
| 541 | 20240219 | 102200 | 4468424400 | 62200 | 62200 | 62200 | 62200 | 19 |
| 542 | 20240219 | 102100 | 4467242600 | 62200 | 62300 | 62300 | 62200 | 379 |
| 543 | 20240219 | 102000 | 4443638900 | 62300 | 62200 | 62300 | 62200 | 84 |
| 544 | 20240219 | 101900 | 4438406100 | 62200 | 62100 | 62200 | 62100 | 80 |
| 545 | 20240219 | 101800 | 4433430200 | 62200 | 62300 | 62300 | 62200 | 98 |
| 546 | 20240219 | 101700 | 4427332900 | 62200 | 62300 | 62300 | 62200 | 837 |
| 547 | 20240219 | 101600 | 4375252400 | 62300 | 62300 | 62300 | 62200 | 129 |
| 548 | 20240219 | 101500 | 4367225800 | 62300 | 62300 | 62300 | 62300 | 575 |
| 549 | 20240219 | 101400 | 4331403300 | 62400 | 62300 | 62400 | 62300 | 118 |
| 550 | 20240219 | 101300 | 4324045900 | 62300 | 62400 | 62400 | 62300 | 48 |
| 551 | 20240219 | 101200 | 4321053800 | 62300 | 62300 | 62400 | 62300 | 53 |
| 552 | 20240219 | 101100 | 4317750900 | 62400 | 62400 | 62400 | 62400 | 282 |
| 553 | 20240219 | 101000 | 4300154100 | 62500 | 62400 | 62500 | 62400 | 171 |
| 554 | 20240219 | 100900 | 4289466900 | 62400 | 62500 | 62500 | 62400 | 222 |
| 555 | 20240219 | 100800 | 4275592000 | 62500 | 62500 | 62500 | 62400 | 44 |
| 556 | 20240219 | 100700 | 4272844000 | 62500 | 62500 | 62500 | 62400 | 732 |
| 557 | 20240219 | 100600 | 4227104500 | 62600 | 62400 | 62600 | 62300 | 965 |
| 558 | 20240219 | 100500 | 4166884500 | 62400 | 62500 | 62600 | 62400 | 841 |
| 559 | 20240219 | 100400 | 4114343000 | 62500 | 62600 | 62800 | 62500 | 327 |
| 560 | 20240219 | 100300 | 4093862700 | 62600 | 62800 | 62800 | 62600 | 293 |
| 561 | 20240219 | 100200 | 4075520500 | 62800 | 62700 | 62800 | 62700 | 60 |
| 562 | 20240219 | 100100 | 4071755400 | 62700 | 62700 | 62800 | 62700 | 193 |
| 563 | 20240219 | 100000 | 4059653200 | 62700 | 62800 | 62800 | 62700 | 266 |
| 564 | 20240219 | 095900 | 4042949700 | 62700 | 62800 | 62900 | 62700 | 866 |
| 565 | 20240219 | 095800 | 3988557200 | 62900 | 62800 | 62900 | 62700 | 112 |
| 566 | 20240219 | 095700 | 3981523000 | 62700 | 62700 | 62800 | 62700 | 631 |
| 567 | 20240219 | 095600 | 3941955700 | 62700 | 62800 | 62900 | 62700 | 304 |
| 568 | 20240219 | 095500 | 3922863800 | 62800 | 62800 | 62900 | 62700 | 238 |
| 569 | 20240219 | 095400 | 3907919500 | 62800 | 62800 | 62900 | 62700 | 1330 |
| 570 | 20240219 | 095300 | 3824376500 | 62700 | 62800 | 62800 | 62700 | 1391 |
| 571 | 20240219 | 095200 | 3737024800 | 62700 | 62600 | 62700 | 62600 | 771 |
| 572 | 20240219 | 095100 | 3688687600 | 62600 | 62600 | 62600 | 62500 | 321 |
| 573 | 20240219 | 095000 | 3668595400 | 62600 | 62600 | 62600 | 62500 | 201 |
| 574 | 20240219 | 094900 | 3656012900 | 62600 | 62600 | 62600 | 62500 | 168 |
| 575 | 20240219 | 094800 | 3645496800 | 62500 | 62700 | 62700 | 62400 | 808 |
| 576 | 20240219 | 094700 | 3594995000 | 62500 | 62600 | 62700 | 62500 | 552 |
| 577 | 20240219 | 094600 | 3560402800 | 62700 | 62600 | 62700 | 62500 | 409 |
| 578 | 20240219 | 094500 | 3534790600 | 62600 | 62800 | 62800 | 62500 | 1066 |
| 579 | 20240219 | 094400 | 3468073200 | 62800 | 62700 | 62800 | 62700 | 1884 |
| 580 | 20240219 | 094300 | 3349898900 | 62700 | 62700 | 62700 | 62600 | 291 |
| 581 | 20240219 | 094200 | 3331669500 | 62600 | 62600 | 62700 | 62600 | 592 |
| 582 | 20240219 | 094100 | 3294608600 | 62700 | 62600 | 62700 | 62500 | 941 |
| 583 | 20240219 | 094000 | 3235700000 | 62600 | 62500 | 62600 | 62400 | 576 |
| 584 | 20240219 | 093900 | 3199698600 | 62500 | 62600 | 62600 | 62500 | 896 |
| 585 | 20240219 | 093800 | 3143683600 | 62600 | 62600 | 62600 | 62500 | 1368 |
| 586 | 20240219 | 093700 | 3058141300 | 62500 | 62400 | 62600 | 62400 | 501 |
| 587 | 20240219 | 093600 | 3026823400 | 62500 | 62300 | 62500 | 62200 | 3860 |
| 588 | 20240219 | 093500 | 2786162500 | 62200 | 62100 | 62300 | 62100 | 272 |
| 589 | 20240219 | 093400 | 2769253000 | 62100 | 62100 | 62200 | 62100 | 575 |
| 590 | 20240219 | 093300 | 2733544400 | 62200 | 62300 | 62400 | 62100 | 1625 |
| 591 | 20240219 | 093200 | 2632475600 | 62300 | 62300 | 62400 | 62300 | 598 |
| 592 | 20240219 | 093100 | 2595212000 | 62400 | 62400 | 62400 | 62300 | 215 |
| 593 | 20240219 | 093000 | 2581798100 | 62400 | 62300 | 62400 | 62300 | 381 |
| 594 | 20240219 | 092900 | 2558044200 | 62400 | 62400 | 62400 | 62300 | 222 |
| 595 | 20240219 | 092800 | 2544191500 | 62400 | 62400 | 62400 | 62300 | 756 |
| 596 | 20240219 | 092700 | 2497083100 | 62300 | 62400 | 62400 | 62300 | 279 |
| 597 | 20240219 | 092600 | 2479674000 | 62400 | 62500 | 62600 | 62300 | 300 |
| 598 | 20240219 | 092500 | 2460944000 | 62600 | 62600 | 62600 | 62300 | 1884 |
| 599 | 20240219 | 092400 | 2343307600 | 62700 | 62500 | 62700 | 62500 | 840 |
| 600 | 20240219 | 092300 | 2290759200 | 62400 | 62400 | 62700 | 62400 | 2265 |
| 601 | 20240219 | 092200 | 2149187700 | 62500 | 62200 | 62500 | 62200 | 1896 |
| 602 | 20240219 | 092100 | 2030882300 | 62300 | 62100 | 62300 | 62100 | 1374 |
| 603 | 20240219 | 092000 | 1945399600 | 62200 | 62100 | 62200 | 62100 | 416 |
| 604 | 20240219 | 091900 | 1919562800 | 62100 | 61900 | 62200 | 61900 | 2773 |
| 605 | 20240219 | 091800 | 1747357800 | 61900 | 62000 | 62000 | 61800 | 418 |
| 606 | 20240219 | 091700 | 1721479400 | 62000 | 62100 | 62100 | 61900 | 452 |
| 607 | 20240219 | 091600 | 1693427300 | 61900 | 61900 | 62100 | 61900 | 2392 |
| 608 | 20240219 | 091500 | 1545104600 | 61800 | 61800 | 61900 | 61800 | 889 |
| 609 | 20240219 | 091400 | 1490082800 | 61800 | 61800 | 61800 | 61700 | 388 |
| 610 | 20240219 | 091300 | 1466117100 | 61800 | 61800 | 61800 | 61800 | 301 |
| 611 | 20240219 | 091200 | 1447515300 | 61800 | 61700 | 61900 | 61500 | 1783 |
| 612 | 20240219 | 091100 | 1337596800 | 61800 | 61600 | 61800 | 61600 | 144 |
| 613 | 20240219 | 091000 | 1328722800 | 61600 | 61500 | 61800 | 61500 | 1210 |
| 614 | 20240219 | 090900 | 1254198400 | 61600 | 61700 | 61700 | 61600 | 330 |
| 615 | 20240219 | 090800 | 1233865800 | 61700 | 61900 | 62000 | 61700 | 660 |
| 616 | 20240219 | 090700 | 1193054600 | 62000 | 61700 | 62000 | 61600 | 3487 |
| 617 | 20240219 | 090600 | 977465900 | 61600 | 61500 | 61700 | 61500 | 875 |
| 618 | 20240219 | 090500 | 923596400 | 61600 | 61600 | 61600 | 61500 | 1521 |
| 619 | 20240219 | 090400 | 829971500 | 61600 | 61600 | 61600 | 61400 | 1319 |
| 620 | 20240219 | 090300 | 748837800 | 61600 | 61800 | 61800 | 61500 | 1901 |
| 621 | 20240219 | 090200 | 631635700 | 61900 | 61700 | 62000 | 61700 | 2894 |
| 622 | 20240219 | 090100 | 452527300 | 61700 | 61600 | 61800 | 61500 | 2597 |
| 623 | 20240219 | 090000 | 292280000 | 61700 | 61300 | 61700 | 61300 | 4725 |