34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 4470 |
| 3 | 20240219 | 191800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 4 | 20240219 | 191700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 5 | 20240219 | 191600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 6 | 20240219 | 191500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 7 | 20240219 | 191400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 8 | 20240219 | 191300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 9 | 20240219 | 191200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 10 | 20240219 | 191100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 11 | 20240219 | 191000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 12 | 20240219 | 190900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 13 | 20240219 | 190800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 14 | 20240219 | 190700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 15 | 20240219 | 190600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 16 | 20240219 | 190500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 17 | 20240219 | 190400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 18 | 20240219 | 190300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 19 | 20240219 | 190200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 20 | 20240219 | 190100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 21 | 20240219 | 190000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 22 | 20240219 | 185900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 23 | 20240219 | 185800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 24 | 20240219 | 185700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 25 | 20240219 | 185600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 26 | 20240219 | 185500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 27 | 20240219 | 185400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 28 | 20240219 | 185300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 29 | 20240219 | 185200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 30 | 20240219 | 185100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 31 | 20240219 | 185000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 32 | 20240219 | 184900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 4470 |
| 33 | 20240219 | 184800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 34 | 20240219 | 184700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 35 | 20240219 | 184600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 36 | 20240219 | 184500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 37 | 20240219 | 184400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 38 | 20240219 | 184300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 39 | 20240219 | 184200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 40 | 20240219 | 184100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 41 | 20240219 | 184000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 42 | 20240219 | 183900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 43 | 20240219 | 183800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 44 | 20240219 | 183700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 45 | 20240219 | 183600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 46 | 20240219 | 183500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 47 | 20240219 | 183400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 48 | 20240219 | 183300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 49 | 20240219 | 183200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 50 | 20240219 | 183100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 51 | 20240219 | 183000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 52 | 20240219 | 182900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 53 | 20240219 | 182800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 54 | 20240219 | 182700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 55 | 20240219 | 182600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 56 | 20240219 | 182500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 57 | 20240219 | 182400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 58 | 20240219 | 182300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 59 | 20240219 | 182200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 60 | 20240219 | 182100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 61 | 20240219 | 182000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 62 | 20240219 | 181900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 4470 |
| 63 | 20240219 | 181800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 64 | 20240219 | 181700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 65 | 20240219 | 181600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 66 | 20240219 | 181500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 67 | 20240219 | 181400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 68 | 20240219 | 181300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 69 | 20240219 | 181200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 70 | 20240219 | 181100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 71 | 20240219 | 181000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 72 | 20240219 | 180900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 73 | 20240219 | 180800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 74 | 20240219 | 180700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 75 | 20240219 | 180600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 76 | 20240219 | 180500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 77 | 20240219 | 180400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 78 | 20240219 | 180300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 79 | 20240219 | 180200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 80 | 20240219 | 180100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 81 | 20240219 | 180000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 82 | 20240219 | 175900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 83 | 20240219 | 175800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 84 | 20240219 | 175700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 85 | 20240219 | 175600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 86 | 20240219 | 175500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 87 | 20240219 | 175400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 88 | 20240219 | 175300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 89 | 20240219 | 175200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 90 | 20240219 | 175100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 91 | 20240219 | 175000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 92 | 20240219 | 174900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 4470 |
| 93 | 20240219 | 174800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 94 | 20240219 | 174700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 95 | 20240219 | 174600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 96 | 20240219 | 174500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 97 | 20240219 | 174400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 98 | 20240219 | 174300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 99 | 20240219 | 174200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 100 | 20240219 | 174100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 101 | 20240219 | 174000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 102 | 20240219 | 173900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 103 | 20240219 | 173800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 104 | 20240219 | 173700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 105 | 20240219 | 173600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 106 | 20240219 | 173500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 107 | 20240219 | 173400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 108 | 20240219 | 173300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 109 | 20240219 | 173200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 110 | 20240219 | 173100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 111 | 20240219 | 173000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 112 | 20240219 | 172900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 113 | 20240219 | 172800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 114 | 20240219 | 172700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 115 | 20240219 | 172600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 116 | 20240219 | 172500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 117 | 20240219 | 172400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 118 | 20240219 | 172300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 119 | 20240219 | 172200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 120 | 20240219 | 172100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 121 | 20240219 | 172000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 122 | 20240219 | 171900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 4470 |
| 123 | 20240219 | 171800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 124 | 20240219 | 171700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 125 | 20240219 | 171600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 126 | 20240219 | 171500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 127 | 20240219 | 171400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 128 | 20240219 | 171300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 129 | 20240219 | 171200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 130 | 20240219 | 171100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 131 | 20240219 | 171000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 132 | 20240219 | 170900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 133 | 20240219 | 170800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 134 | 20240219 | 170700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 135 | 20240219 | 170600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 136 | 20240219 | 170500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 137 | 20240219 | 170400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 138 | 20240219 | 170300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 139 | 20240219 | 170200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 140 | 20240219 | 170100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 141 | 20240219 | 170000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 142 | 20240219 | 165900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 143 | 20240219 | 165800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 144 | 20240219 | 165700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 145 | 20240219 | 165600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 146 | 20240219 | 165500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 147 | 20240219 | 165400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 148 | 20240219 | 165300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 149 | 20240219 | 165200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 150 | 20240219 | 165100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 151 | 20240219 | 165000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 152 | 20240219 | 164900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 4470 |
| 153 | 20240219 | 164800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 154 | 20240219 | 164700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 155 | 20240219 | 164600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 156 | 20240219 | 164500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 157 | 20240219 | 164400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 158 | 20240219 | 164300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 159 | 20240219 | 164200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 160 | 20240219 | 164100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 161 | 20240219 | 164000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 162 | 20240219 | 163900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 163 | 20240219 | 163800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 164 | 20240219 | 163700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 165 | 20240219 | 163600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 166 | 20240219 | 163500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 167 | 20240219 | 163400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 168 | 20240219 | 163300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 169 | 20240219 | 163200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 170 | 20240219 | 163100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 171 | 20240219 | 163000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 172 | 20240219 | 162900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 173 | 20240219 | 162800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 174 | 20240219 | 162700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 175 | 20240219 | 162600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 176 | 20240219 | 162500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 177 | 20240219 | 162400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 178 | 20240219 | 162300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 179 | 20240219 | 162200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 180 | 20240219 | 162100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 181 | 20240219 | 162000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 182 | 20240219 | 161900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 4470 |
| 183 | 20240219 | 161800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 184 | 20240219 | 161700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 185 | 20240219 | 161600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 186 | 20240219 | 161500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 187 | 20240219 | 161400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 188 | 20240219 | 161300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 189 | 20240219 | 161200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 190 | 20240219 | 161100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 191 | 20240219 | 161000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 192 | 20240219 | 160900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 193 | 20240219 | 160800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 194 | 20240219 | 160700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 195 | 20240219 | 160600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 196 | 20240219 | 160500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 197 | 20240219 | 160400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 198 | 20240219 | 160300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 199 | 20240219 | 160200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 200 | 20240219 | 160100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 201 | 20240219 | 160000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 202 | 20240219 | 155900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 203 | 20240219 | 155800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 204 | 20240219 | 155700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 205 | 20240219 | 155600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 206 | 20240219 | 155500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 207 | 20240219 | 155400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 208 | 20240219 | 155300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 209 | 20240219 | 155200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 210 | 20240219 | 155100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 211 | 20240219 | 155000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 212 | 20240219 | 154900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 4470 |
| 213 | 20240219 | 154800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 214 | 20240219 | 154700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 215 | 20240219 | 154600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 216 | 20240219 | 154500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 217 | 20240219 | 154400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 218 | 20240219 | 154300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 219 | 20240219 | 154200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 220 | 20240219 | 154100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 221 | 20240219 | 154000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 222 | 20240219 | 153900 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 223 | 20240219 | 153800 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 224 | 20240219 | 153700 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 225 | 20240219 | 153600 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 226 | 20240219 | 153500 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 227 | 20240219 | 153400 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 228 | 20240219 | 153300 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 229 | 20240219 | 153200 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 230 | 20240219 | 153100 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 231 | 20240219 | 153000 | 55707115000 | 65700 | 65700 | 65700 | 65700 | 4470 |
| 232 | 20240219 | 152900 | 55413436000 | 65500 | 65500 | 65500 | 65500 | 0 |
| 233 | 20240219 | 152800 | 55413436000 | 65500 | 65500 | 65500 | 65500 | 0 |
| 234 | 20240219 | 152700 | 55413436000 | 65500 | 65500 | 65500 | 65500 | 0 |
| 235 | 20240219 | 152600 | 55413436000 | 65500 | 65500 | 65500 | 65500 | 0 |
| 236 | 20240219 | 152500 | 55413436000 | 65500 | 65500 | 65500 | 65500 | 0 |
| 237 | 20240219 | 152400 | 55413436000 | 65500 | 65500 | 65500 | 65500 | 0 |
| 238 | 20240219 | 152300 | 55413436000 | 65500 | 65500 | 65500 | 65500 | 0 |
| 239 | 20240219 | 152200 | 55413436000 | 65500 | 65500 | 65500 | 65500 | 0 |
| 240 | 20240219 | 152100 | 55413436000 | 65500 | 65500 | 65500 | 65500 | 0 |
| 241 | 20240219 | 152000 | 55413436000 | 65500 | 65500 | 65500 | 65500 | 0 |
| 242 | 20240219 | 151900 | 55413436000 | 65500 | 65600 | 65700 | 65400 | 1595 |
| 243 | 20240219 | 151800 | 55308822400 | 65600 | 65200 | 65600 | 65100 | 1283 |
| 244 | 20240219 | 151700 | 55225067400 | 65200 | 65200 | 65300 | 65100 | 959 |
| 245 | 20240219 | 151600 | 55162541200 | 65200 | 65300 | 65300 | 65200 | 223 |
| 246 | 20240219 | 151500 | 55147998300 | 65300 | 65300 | 65400 | 65200 | 905 |
| 247 | 20240219 | 151400 | 55088923800 | 65300 | 65300 | 65300 | 65200 | 928 |
| 248 | 20240219 | 151300 | 55028331100 | 65300 | 65000 | 65300 | 64900 | 901 |
| 249 | 20240219 | 151200 | 54969671200 | 65000 | 64900 | 65100 | 64900 | 758 |
| 250 | 20240219 | 151100 | 54920415300 | 64900 | 65200 | 65200 | 64900 | 1431 |
| 251 | 20240219 | 151000 | 54827371100 | 65200 | 65000 | 65200 | 64800 | 2530 |
| 252 | 20240219 | 150900 | 54662898800 | 65000 | 65000 | 65100 | 64800 | 1840 |
| 253 | 20240219 | 150800 | 54543419400 | 65000 | 65300 | 65400 | 64900 | 2157 |
| 254 | 20240219 | 150700 | 54403104300 | 65200 | 65100 | 65400 | 64900 | 4280 |
| 255 | 20240219 | 150600 | 54124302100 | 65100 | 65900 | 65900 | 65100 | 5538 |
| 256 | 20240219 | 150500 | 53761981200 | 65900 | 66000 | 66100 | 65800 | 1199 |
| 257 | 20240219 | 150400 | 53682969200 | 66100 | 66300 | 66300 | 66000 | 1241 |
| 258 | 20240219 | 150300 | 53600850300 | 66300 | 66300 | 66300 | 66200 | 749 |
| 259 | 20240219 | 150200 | 53551203700 | 66300 | 66000 | 66300 | 66000 | 642 |
| 260 | 20240219 | 150100 | 53508741100 | 66000 | 65700 | 66100 | 65700 | 1312 |
| 261 | 20240219 | 150000 | 53422346300 | 65800 | 66100 | 66100 | 65800 | 3103 |
| 262 | 20240219 | 145900 | 53217876300 | 66100 | 66000 | 66200 | 66000 | 1500 |
| 263 | 20240219 | 145800 | 53118842600 | 66000 | 66200 | 66300 | 66000 | 2721 |
| 264 | 20240219 | 145700 | 52938979700 | 66300 | 66800 | 66800 | 66100 | 4585 |
| 265 | 20240219 | 145600 | 52634121000 | 66800 | 66800 | 66900 | 66800 | 428 |
| 266 | 20240219 | 145500 | 52605522000 | 66800 | 66700 | 67100 | 66700 | 1333 |
| 267 | 20240219 | 145400 | 52516369200 | 66800 | 66900 | 67000 | 66700 | 3119 |
| 268 | 20240219 | 145300 | 52307802900 | 67000 | 66700 | 67000 | 66700 | 1412 |
| 269 | 20240219 | 145200 | 52213339800 | 66800 | 66600 | 66800 | 66600 | 1098 |
| 270 | 20240219 | 145100 | 52140096300 | 66600 | 66500 | 66800 | 66500 | 2030 |
| 271 | 20240219 | 145000 | 52004749600 | 66500 | 67000 | 67000 | 66400 | 1128 |
| 272 | 20240219 | 144900 | 51929601000 | 67000 | 66500 | 67000 | 66300 | 2902 |
| 273 | 20240219 | 144800 | 51735821300 | 66500 | 66300 | 66500 | 66200 | 1023 |
| 274 | 20240219 | 144700 | 51667947400 | 66300 | 66200 | 66400 | 66100 | 420 |
| 275 | 20240219 | 144600 | 51640115600 | 66100 | 66000 | 66400 | 66000 | 753 |
| 276 | 20240219 | 144500 | 51590189700 | 66000 | 66500 | 66600 | 65900 | 1707 |
| 277 | 20240219 | 144400 | 51477367900 | 66500 | 66400 | 66500 | 66100 | 1549 |
| 278 | 20240219 | 144300 | 51374685400 | 66400 | 66800 | 66800 | 66400 | 1001 |
| 279 | 20240219 | 144200 | 51308012500 | 66800 | 66800 | 66900 | 66500 | 2343 |
| 280 | 20240219 | 144100 | 51151624900 | 66800 | 66900 | 67200 | 66800 | 2415 |
| 281 | 20240219 | 144000 | 50989935900 | 66900 | 66900 | 67300 | 66800 | 5868 |
| 282 | 20240219 | 143900 | 50596632000 | 67000 | 66700 | 67200 | 66600 | 7160 |
| 283 | 20240219 | 143800 | 50117297200 | 66700 | 66200 | 66700 | 66100 | 5097 |
| 284 | 20240219 | 143700 | 49778746600 | 66100 | 66000 | 66200 | 65900 | 712 |
| 285 | 20240219 | 143600 | 49731672400 | 66000 | 65900 | 66100 | 65900 | 1000 |
| 286 | 20240219 | 143500 | 49665671500 | 65900 | 65800 | 65900 | 65700 | 2292 |
| 287 | 20240219 | 143400 | 49514802900 | 65800 | 65700 | 65800 | 65600 | 640 |
| 288 | 20240219 | 143300 | 49472735800 | 65700 | 65900 | 65900 | 65600 | 3550 |
| 289 | 20240219 | 143200 | 49239411200 | 65900 | 65700 | 66000 | 65700 | 775 |
| 290 | 20240219 | 143100 | 49188354100 | 65800 | 65800 | 65800 | 65700 | 344 |
| 291 | 20240219 | 143000 | 49165732600 | 65800 | 65600 | 65900 | 65600 | 2567 |
| 292 | 20240219 | 142900 | 48997056000 | 65600 | 66000 | 66000 | 65500 | 4646 |
| 293 | 20240219 | 142800 | 48692321800 | 66000 | 66000 | 66100 | 65800 | 2239 |
| 294 | 20240219 | 142700 | 48544560800 | 66000 | 65700 | 66000 | 65700 | 2851 |
| 295 | 20240219 | 142600 | 48356645600 | 65700 | 65600 | 65700 | 65500 | 1224 |
| 296 | 20240219 | 142500 | 48276317400 | 65600 | 65300 | 65600 | 65200 | 1122 |
| 297 | 20240219 | 142400 | 48202812900 | 65300 | 65000 | 65400 | 64900 | 1936 |
| 298 | 20240219 | 142300 | 48076632200 | 65000 | 64800 | 65000 | 64600 | 1925 |
| 299 | 20240219 | 142200 | 47952053200 | 64800 | 64900 | 65000 | 64800 | 557 |
| 300 | 20240219 | 142100 | 47915921800 | 64900 | 64900 | 65000 | 64900 | 412 |
| 301 | 20240219 | 142000 | 47889171400 | 64900 | 65000 | 65000 | 64900 | 597 |
| 302 | 20240219 | 141900 | 47850392300 | 65100 | 64900 | 65100 | 64800 | 460 |
| 303 | 20240219 | 141800 | 47820531900 | 64900 | 64800 | 65100 | 64800 | 472 |
| 304 | 20240219 | 141700 | 47789912300 | 64900 | 64900 | 65100 | 64800 | 945 |
| 305 | 20240219 | 141600 | 47728591000 | 64900 | 65000 | 65100 | 64800 | 1512 |
| 306 | 20240219 | 141500 | 47630434800 | 65000 | 65200 | 65200 | 65000 | 136 |
| 307 | 20240219 | 141400 | 47621583100 | 65200 | 65200 | 65300 | 65000 | 1017 |
| 308 | 20240219 | 141300 | 47555407500 | 65300 | 65500 | 65500 | 65200 | 435 |
| 309 | 20240219 | 141200 | 47526988100 | 65500 | 65400 | 65500 | 65400 | 899 |
| 310 | 20240219 | 141100 | 47468128200 | 65300 | 65200 | 65300 | 65100 | 482 |
| 311 | 20240219 | 141000 | 47436674800 | 65200 | 64700 | 65300 | 64700 | 1166 |
| 312 | 20240219 | 140900 | 47360983300 | 64700 | 64800 | 64800 | 64500 | 1628 |
| 313 | 20240219 | 140800 | 47255714600 | 64900 | 64800 | 64900 | 64700 | 801 |
| 314 | 20240219 | 140700 | 47203839400 | 64800 | 64800 | 64900 | 64700 | 907 |
| 315 | 20240219 | 140600 | 47145087500 | 64800 | 65100 | 65100 | 64800 | 777 |
| 316 | 20240219 | 140500 | 47094602300 | 65100 | 65400 | 65400 | 65000 | 1643 |
| 317 | 20240219 | 140400 | 46987456600 | 65400 | 65300 | 65500 | 65300 | 710 |
| 318 | 20240219 | 140300 | 46940995300 | 65300 | 65300 | 65400 | 65200 | 538 |
| 319 | 20240219 | 140200 | 46905864800 | 65300 | 65500 | 65600 | 65300 | 415 |
| 320 | 20240219 | 140100 | 46878702000 | 65600 | 65100 | 65700 | 65100 | 1991 |
| 321 | 20240219 | 140000 | 46748328900 | 65100 | 65000 | 65200 | 65000 | 1236 |
| 322 | 20240219 | 135900 | 46667924400 | 65000 | 64800 | 65000 | 64800 | 1577 |
| 323 | 20240219 | 135800 | 46565621800 | 64800 | 64800 | 64900 | 64700 | 1040 |
| 324 | 20240219 | 135700 | 46498190600 | 64800 | 64600 | 64800 | 64500 | 1002 |
| 325 | 20240219 | 135600 | 46433378400 | 64600 | 64800 | 64800 | 64500 | 2878 |
| 326 | 20240219 | 135500 | 46247362900 | 64700 | 64900 | 65000 | 64700 | 1841 |
| 327 | 20240219 | 135400 | 46128040500 | 65000 | 64900 | 65000 | 64900 | 1536 |
| 328 | 20240219 | 135300 | 46028258000 | 64900 | 65100 | 65200 | 64900 | 3088 |
| 329 | 20240219 | 135200 | 45827509500 | 65100 | 65200 | 65300 | 65000 | 4048 |
| 330 | 20240219 | 135100 | 45563877500 | 65200 | 65300 | 65400 | 65200 | 830 |
| 331 | 20240219 | 135000 | 45509679800 | 65300 | 65500 | 65600 | 65200 | 1841 |
| 332 | 20240219 | 134900 | 45389189000 | 65600 | 65400 | 65600 | 65300 | 1012 |
| 333 | 20240219 | 134800 | 45322960100 | 65300 | 65700 | 65800 | 65300 | 4905 |
| 334 | 20240219 | 134700 | 45001824300 | 65700 | 66200 | 66200 | 65700 | 2372 |
| 335 | 20240219 | 134600 | 44845564500 | 66200 | 66200 | 66400 | 66100 | 1775 |
| 336 | 20240219 | 134500 | 44727990300 | 66200 | 66300 | 66300 | 66200 | 889 |
| 337 | 20240219 | 134400 | 44669081600 | 66300 | 66200 | 66400 | 66200 | 848 |
| 338 | 20240219 | 134300 | 44612919700 | 66200 | 66200 | 66300 | 66100 | 330 |
| 339 | 20240219 | 134200 | 44591077400 | 66200 | 66000 | 66200 | 66000 | 549 |
| 340 | 20240219 | 134100 | 44554799200 | 66000 | 66200 | 66300 | 66000 | 1613 |
| 341 | 20240219 | 134000 | 44448151000 | 66200 | 66100 | 66200 | 66100 | 829 |
| 342 | 20240219 | 133900 | 44393304600 | 66200 | 66100 | 66200 | 66000 | 1343 |
| 343 | 20240219 | 133800 | 44304510400 | 66100 | 66200 | 66200 | 66100 | 1206 |
| 344 | 20240219 | 133700 | 44224724600 | 66100 | 66000 | 66100 | 66000 | 360 |
| 345 | 20240219 | 133600 | 44200949900 | 66100 | 66200 | 66200 | 66000 | 2242 |
| 346 | 20240219 | 133500 | 44052910600 | 66200 | 66000 | 66200 | 65900 | 1444 |
| 347 | 20240219 | 133400 | 43957465500 | 66000 | 65800 | 66100 | 65700 | 841 |
| 348 | 20240219 | 133300 | 43902010700 | 65900 | 65900 | 66000 | 65700 | 1532 |
| 349 | 20240219 | 133200 | 43801181400 | 65800 | 65900 | 65900 | 65700 | 1163 |
| 350 | 20240219 | 133100 | 43724686600 | 65900 | 65800 | 65900 | 65700 | 320 |
| 351 | 20240219 | 133000 | 43703619300 | 65700 | 65600 | 65800 | 65500 | 1492 |
| 352 | 20240219 | 132900 | 43605690400 | 65500 | 65400 | 65500 | 65200 | 2076 |
| 353 | 20240219 | 132800 | 43469956700 | 65400 | 65700 | 65700 | 65300 | 2893 |
| 354 | 20240219 | 132700 | 43280602700 | 65700 | 65800 | 66000 | 65700 | 1865 |
| 355 | 20240219 | 132600 | 43157906000 | 65800 | 66100 | 66100 | 65800 | 1788 |
| 356 | 20240219 | 132500 | 43040036500 | 66100 | 65800 | 66100 | 65800 | 905 |
| 357 | 20240219 | 132400 | 42980372700 | 65800 | 65900 | 65900 | 65700 | 436 |
| 358 | 20240219 | 132300 | 42951679200 | 65900 | 65900 | 65900 | 65700 | 1060 |
| 359 | 20240219 | 132200 | 42881936700 | 65900 | 65600 | 65900 | 65600 | 1480 |
| 360 | 20240219 | 132100 | 42784649500 | 65600 | 65900 | 65900 | 65600 | 964 |
| 361 | 20240219 | 132000 | 42721223600 | 65800 | 65700 | 65900 | 65700 | 1488 |
| 362 | 20240219 | 131900 | 42623301900 | 65700 | 65400 | 65700 | 65400 | 2092 |
| 363 | 20240219 | 131800 | 42486217200 | 65400 | 65300 | 65500 | 65200 | 1793 |
| 364 | 20240219 | 131700 | 42369109500 | 65400 | 65900 | 66000 | 65400 | 3864 |
| 365 | 20240219 | 131600 | 42114970500 | 65900 | 65900 | 66000 | 65700 | 3035 |
| 366 | 20240219 | 131500 | 41915157300 | 65900 | 66200 | 66200 | 65900 | 2130 |
| 367 | 20240219 | 131400 | 41774371500 | 66100 | 65800 | 66200 | 65800 | 892 |
| 368 | 20240219 | 131300 | 41715453600 | 65900 | 66600 | 66600 | 65700 | 7088 |
| 369 | 20240219 | 131200 | 41246797700 | 66600 | 66600 | 66700 | 66600 | 572 |
| 370 | 20240219 | 131100 | 41208691300 | 66600 | 66600 | 66700 | 66600 | 320 |
| 371 | 20240219 | 131000 | 41187374700 | 66700 | 66500 | 66700 | 66300 | 5356 |
| 372 | 20240219 | 130900 | 40831052900 | 66600 | 67000 | 67000 | 66500 | 2200 |
| 373 | 20240219 | 130800 | 40684261100 | 66900 | 66700 | 67000 | 66600 | 1507 |
| 374 | 20240219 | 130700 | 40583571900 | 66600 | 67200 | 67200 | 66600 | 4528 |
| 375 | 20240219 | 130600 | 40280247200 | 67200 | 67600 | 67600 | 67200 | 1137 |
| 376 | 20240219 | 130500 | 40203666300 | 67600 | 67700 | 67700 | 67500 | 583 |
| 377 | 20240219 | 130400 | 40164251400 | 67700 | 67700 | 67900 | 67700 | 768 |
| 378 | 20240219 | 130300 | 40112182600 | 67700 | 67400 | 67700 | 67300 | 876 |
| 379 | 20240219 | 130200 | 40053043300 | 67400 | 67500 | 67500 | 67300 | 846 |
| 380 | 20240219 | 130100 | 39996050300 | 67400 | 67400 | 67500 | 67300 | 799 |
| 381 | 20240219 | 130000 | 39942180000 | 67400 | 67200 | 67400 | 67100 | 1417 |
| 382 | 20240219 | 125900 | 39846939000 | 67200 | 67700 | 67700 | 67100 | 6436 |
| 383 | 20240219 | 125800 | 39413137200 | 67700 | 67700 | 67800 | 67600 | 242 |
| 384 | 20240219 | 125700 | 39396754400 | 67700 | 67800 | 67800 | 67600 | 694 |
| 385 | 20240219 | 125600 | 39349774700 | 67800 | 67600 | 67800 | 67600 | 357 |
| 386 | 20240219 | 125500 | 39325601400 | 67600 | 67800 | 67800 | 67500 | 3257 |
| 387 | 20240219 | 125400 | 39105452300 | 67600 | 67800 | 67900 | 67600 | 1873 |
| 388 | 20240219 | 125300 | 38978586200 | 67800 | 67800 | 67900 | 67800 | 251 |
| 389 | 20240219 | 125200 | 38961559300 | 67800 | 67700 | 67900 | 67700 | 911 |
| 390 | 20240219 | 125100 | 38899783000 | 67700 | 67800 | 67900 | 67700 | 617 |
| 391 | 20240219 | 125000 | 38857954900 | 67800 | 67900 | 67900 | 67600 | 2993 |
| 392 | 20240219 | 124900 | 38655161100 | 68000 | 68100 | 68100 | 68000 | 3557 |
| 393 | 20240219 | 124800 | 38413040700 | 68200 | 68300 | 68300 | 68100 | 1358 |
| 394 | 20240219 | 124700 | 38320475900 | 68300 | 68300 | 68300 | 68200 | 282 |
| 395 | 20240219 | 124600 | 38301220100 | 68200 | 68200 | 68400 | 68100 | 758 |
| 396 | 20240219 | 124500 | 38249550400 | 68400 | 68400 | 68400 | 68200 | 1246 |
| 397 | 20240219 | 124400 | 38164502000 | 68400 | 68300 | 68600 | 68200 | 1884 |
| 398 | 20240219 | 124300 | 38035721900 | 68300 | 68300 | 68500 | 68300 | 757 |
| 399 | 20240219 | 124200 | 37983979900 | 68300 | 68600 | 68600 | 68300 | 1424 |
| 400 | 20240219 | 124100 | 37886543200 | 68600 | 68800 | 68800 | 68600 | 718 |
| 401 | 20240219 | 124000 | 37837200300 | 68800 | 68600 | 68800 | 68600 | 477 |
| 402 | 20240219 | 123900 | 37804403800 | 68700 | 68600 | 68700 | 68600 | 567 |
| 403 | 20240219 | 123800 | 37765471500 | 68600 | 68400 | 68600 | 68400 | 1800 |
| 404 | 20240219 | 123700 | 37642276800 | 68400 | 68400 | 68500 | 68300 | 1276 |
| 405 | 20240219 | 123600 | 37555091300 | 68600 | 68400 | 68600 | 68300 | 2547 |
| 406 | 20240219 | 123500 | 37380801700 | 68500 | 68500 | 68600 | 68400 | 1615 |
| 407 | 20240219 | 123400 | 37270203800 | 68500 | 68700 | 68700 | 68500 | 1495 |
| 408 | 20240219 | 123300 | 37167642600 | 68600 | 68800 | 68900 | 68600 | 1979 |
| 409 | 20240219 | 123200 | 37031576100 | 68800 | 69200 | 69200 | 68800 | 733 |
| 410 | 20240219 | 123100 | 36980996300 | 69200 | 69100 | 69200 | 69000 | 920 |
| 411 | 20240219 | 123000 | 36917423800 | 69000 | 68800 | 69000 | 68700 | 1885 |
| 412 | 20240219 | 122900 | 36787556200 | 68800 | 69100 | 69100 | 68800 | 2971 |
| 413 | 20240219 | 122800 | 36582855300 | 69100 | 69100 | 69200 | 69100 | 428 |
| 414 | 20240219 | 122700 | 36553276400 | 69000 | 69200 | 69300 | 69000 | 1469 |
| 415 | 20240219 | 122600 | 36451713700 | 69200 | 69300 | 69300 | 69200 | 401 |
| 416 | 20240219 | 122500 | 36423957200 | 69200 | 69400 | 69400 | 69200 | 458 |
| 417 | 20240219 | 122400 | 36392231300 | 69300 | 69100 | 69400 | 69100 | 1334 |
| 418 | 20240219 | 122300 | 36299834000 | 69100 | 69200 | 69200 | 69100 | 387 |
| 419 | 20240219 | 122200 | 36273083100 | 69100 | 69100 | 69200 | 69100 | 669 |
| 420 | 20240219 | 122100 | 36226843400 | 69200 | 69000 | 69200 | 68900 | 1159 |
| 421 | 20240219 | 122000 | 36146849100 | 69000 | 69600 | 69700 | 69000 | 3451 |
| 422 | 20240219 | 121900 | 35907625600 | 69600 | 69500 | 69700 | 69500 | 1945 |
| 423 | 20240219 | 121800 | 35772262900 | 69500 | 69500 | 69700 | 69400 | 5897 |
| 424 | 20240219 | 121700 | 35362230100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 425 | 20240219 | 121600 | 35362230100 | 69500 | 69400 | 69500 | 69400 | 2165 |
| 426 | 20240219 | 121500 | 35211778500 | 69400 | 69400 | 69500 | 69300 | 608 |
| 427 | 20240219 | 121400 | 35169548900 | 69400 | 69400 | 69500 | 69300 | 701 |
| 428 | 20240219 | 121300 | 35120898600 | 69400 | 69400 | 69400 | 69300 | 251 |
| 429 | 20240219 | 121200 | 35103483100 | 69400 | 69200 | 69400 | 69200 | 313 |
| 430 | 20240219 | 121100 | 35081795300 | 69300 | 69500 | 69500 | 69300 | 2835 |
| 431 | 20240219 | 121000 | 34885002300 | 69500 | 69400 | 69500 | 69300 | 994 |
| 432 | 20240219 | 120900 | 34816019100 | 69400 | 69500 | 69500 | 69400 | 836 |
| 433 | 20240219 | 120800 | 34757940400 | 69500 | 69500 | 69500 | 69300 | 633 |
| 434 | 20240219 | 120700 | 34714020100 | 69400 | 68800 | 69500 | 68800 | 7023 |
| 435 | 20240219 | 120600 | 34228146900 | 68800 | 68800 | 68900 | 68700 | 539 |
| 436 | 20240219 | 120500 | 34191072900 | 68800 | 69000 | 69000 | 68800 | 1961 |
| 437 | 20240219 | 120400 | 34056128300 | 69000 | 68900 | 69000 | 68800 | 350 |
| 438 | 20240219 | 120300 | 34032010700 | 68900 | 69100 | 69100 | 68700 | 1047 |
| 439 | 20240219 | 120200 | 33959931400 | 69100 | 69000 | 69100 | 69000 | 187 |
| 440 | 20240219 | 120100 | 33947019900 | 69000 | 68900 | 69100 | 68900 | 479 |
| 441 | 20240219 | 120000 | 33913973500 | 68900 | 69100 | 69100 | 68900 | 677 |
| 442 | 20240219 | 115900 | 33867263700 | 69100 | 69200 | 69200 | 69100 | 504 |
| 443 | 20240219 | 115800 | 33832401500 | 69200 | 69200 | 69300 | 69100 | 640 |
| 444 | 20240219 | 115700 | 33788122600 | 69200 | 69300 | 69300 | 69000 | 329 |
| 445 | 20240219 | 115600 | 33765373800 | 69300 | 69100 | 69300 | 69000 | 2222 |
| 446 | 20240219 | 115500 | 33611532800 | 69000 | 68900 | 69100 | 68900 | 1651 |
| 447 | 20240219 | 115400 | 33497562500 | 68900 | 68900 | 69100 | 68900 | 345 |
| 448 | 20240219 | 115300 | 33473769800 | 69000 | 69200 | 69200 | 69000 | 715 |
| 449 | 20240219 | 115200 | 33424374800 | 69200 | 69000 | 69200 | 69000 | 743 |
| 450 | 20240219 | 115100 | 33373051200 | 69000 | 68900 | 69000 | 68900 | 179 |
| 451 | 20240219 | 115000 | 33360702300 | 68900 | 69100 | 69100 | 68900 | 1007 |
| 452 | 20240219 | 114900 | 33291213400 | 69200 | 69300 | 69300 | 69100 | 1453 |
| 453 | 20240219 | 114800 | 33190573600 | 69300 | 69300 | 69300 | 69200 | 452 |
| 454 | 20240219 | 114700 | 33159287800 | 69300 | 69100 | 69300 | 69000 | 1802 |
| 455 | 20240219 | 114600 | 33034646100 | 69100 | 69000 | 69200 | 69000 | 1927 |
| 456 | 20240219 | 114500 | 32901596800 | 68900 | 68900 | 68900 | 68800 | 367 |
| 457 | 20240219 | 114400 | 32876311000 | 68900 | 68900 | 68900 | 68700 | 957 |
| 458 | 20240219 | 114300 | 32810434300 | 68900 | 68900 | 68900 | 68800 | 376 |
| 459 | 20240219 | 114200 | 32784532700 | 68900 | 68700 | 68900 | 68700 | 160 |
| 460 | 20240219 | 114100 | 32773531300 | 68700 | 68900 | 68900 | 68700 | 890 |
| 461 | 20240219 | 114000 | 32712339000 | 68800 | 68900 | 69000 | 68800 | 629 |
| 462 | 20240219 | 113900 | 32669000600 | 68900 | 68700 | 68900 | 68600 | 1641 |
| 463 | 20240219 | 113800 | 32556107000 | 68700 | 68500 | 68700 | 68500 | 1329 |
| 464 | 20240219 | 113700 | 32464982400 | 68500 | 68400 | 68500 | 68400 | 637 |
| 465 | 20240219 | 113600 | 32421411500 | 68400 | 68400 | 68500 | 68400 | 185 |
| 466 | 20240219 | 113500 | 32408757400 | 68400 | 68400 | 68500 | 68400 | 160 |
| 467 | 20240219 | 113400 | 32397806100 | 68400 | 68500 | 68500 | 68400 | 514 |
| 468 | 20240219 | 113300 | 32362636600 | 68500 | 68300 | 68500 | 68300 | 283 |
| 469 | 20240219 | 113200 | 32343276900 | 68300 | 68300 | 68400 | 68200 | 656 |
| 470 | 20240219 | 113100 | 32298453300 | 68300 | 68000 | 68300 | 68000 | 749 |
| 471 | 20240219 | 113000 | 32247398000 | 68000 | 68200 | 68200 | 68000 | 1435 |
| 472 | 20240219 | 112900 | 32149732800 | 68300 | 68200 | 68300 | 68100 | 243 |
| 473 | 20240219 | 112800 | 32133150500 | 68200 | 68200 | 68300 | 68200 | 1056 |
| 474 | 20240219 | 112700 | 32061124000 | 68200 | 68500 | 68500 | 68200 | 654 |
| 475 | 20240219 | 112600 | 32016442900 | 68500 | 68600 | 68600 | 68400 | 472 |
| 476 | 20240219 | 112500 | 31984112900 | 68600 | 68600 | 68700 | 68600 | 703 |
| 477 | 20240219 | 112400 | 31935868600 | 68600 | 68600 | 68600 | 68500 | 317 |
| 478 | 20240219 | 112300 | 31914123300 | 68500 | 68500 | 68600 | 68500 | 288 |
| 479 | 20240219 | 112200 | 31894369200 | 68500 | 68400 | 68500 | 68000 | 4460 |
| 480 | 20240219 | 112100 | 31590206600 | 68400 | 68500 | 68600 | 68400 | 903 |
| 481 | 20240219 | 112000 | 31528398500 | 68500 | 68500 | 68600 | 68400 | 1341 |
| 482 | 20240219 | 111900 | 31436554900 | 68500 | 68700 | 68800 | 68500 | 1502 |
| 483 | 20240219 | 111800 | 31333510600 | 68700 | 68700 | 68900 | 68700 | 579 |
| 484 | 20240219 | 111700 | 31293665500 | 68700 | 68600 | 68800 | 68600 | 811 |
| 485 | 20240219 | 111600 | 31237974500 | 68600 | 68600 | 68700 | 68500 | 1237 |
| 486 | 20240219 | 111500 | 31153089300 | 68600 | 68900 | 68900 | 68500 | 2599 |
| 487 | 20240219 | 111400 | 30974471400 | 68900 | 69400 | 69500 | 68900 | 3538 |
| 488 | 20240219 | 111300 | 30729892900 | 69500 | 69400 | 69500 | 69300 | 7703 |
| 489 | 20240219 | 111200 | 30195259400 | 69400 | 69300 | 69500 | 69000 | 7788 |
| 490 | 20240219 | 111100 | 29655948000 | 69300 | 68900 | 69400 | 68900 | 10507 |
| 491 | 20240219 | 111000 | 28929173400 | 68900 | 68600 | 68900 | 68600 | 6085 |
| 492 | 20240219 | 110900 | 28510379800 | 68700 | 68500 | 68700 | 68300 | 2997 |
| 493 | 20240219 | 110800 | 28304860900 | 68500 | 68500 | 68700 | 68300 | 4118 |
| 494 | 20240219 | 110700 | 28022488700 | 68500 | 68300 | 68500 | 68200 | 2480 |
| 495 | 20240219 | 110600 | 27852862600 | 68300 | 68200 | 68400 | 68200 | 1765 |
| 496 | 20240219 | 110500 | 27732313400 | 68200 | 68200 | 68300 | 68200 | 1505 |
| 497 | 20240219 | 110400 | 27629606900 | 68200 | 67800 | 68300 | 67800 | 4655 |
| 498 | 20240219 | 110300 | 27312761000 | 67900 | 68000 | 68000 | 67800 | 457 |
| 499 | 20240219 | 110200 | 27281739300 | 68000 | 68000 | 68000 | 67800 | 859 |
| 500 | 20240219 | 110100 | 27223374100 | 67900 | 67900 | 67900 | 67800 | 340 |
| 501 | 20240219 | 110000 | 27200288300 | 67900 | 68300 | 68300 | 67900 | 1171 |
| 502 | 20240219 | 105900 | 27120454900 | 68300 | 68000 | 68300 | 67900 | 2830 |
| 503 | 20240219 | 105800 | 26927692200 | 68000 | 67900 | 68000 | 67900 | 767 |
| 504 | 20240219 | 105700 | 26875548200 | 67900 | 68100 | 68100 | 67900 | 625 |
| 505 | 20240219 | 105600 | 26833040000 | 68000 | 67900 | 68100 | 67900 | 1426 |
| 506 | 20240219 | 105500 | 26736033700 | 67900 | 67800 | 67900 | 67600 | 1031 |
| 507 | 20240219 | 105400 | 26666192400 | 67800 | 67900 | 67900 | 67800 | 654 |
| 508 | 20240219 | 105300 | 26621841100 | 67800 | 67800 | 67900 | 67700 | 773 |
| 509 | 20240219 | 105200 | 26569441700 | 67800 | 68000 | 68000 | 67800 | 2224 |
| 510 | 20240219 | 105100 | 26418449600 | 68000 | 67800 | 68000 | 67800 | 1708 |
| 511 | 20240219 | 105000 | 26302501900 | 67800 | 67200 | 67800 | 67000 | 2159 |
| 512 | 20240219 | 104900 | 26156987300 | 67200 | 67000 | 67200 | 67000 | 710 |
| 513 | 20240219 | 104800 | 26109345800 | 67000 | 66800 | 67000 | 66800 | 930 |
| 514 | 20240219 | 104700 | 26047115900 | 66800 | 66800 | 66800 | 66700 | 1078 |
| 515 | 20240219 | 104600 | 25975170500 | 66800 | 67200 | 67200 | 66800 | 4189 |
| 516 | 20240219 | 104500 | 25694503700 | 67300 | 67500 | 67500 | 67200 | 969 |
| 517 | 20240219 | 104400 | 25629306100 | 67500 | 67900 | 67900 | 67500 | 1159 |
| 518 | 20240219 | 104300 | 25550796700 | 67900 | 68100 | 68200 | 67900 | 1901 |
| 519 | 20240219 | 104200 | 25421418200 | 68300 | 68000 | 68300 | 67900 | 2110 |
| 520 | 20240219 | 104100 | 25277464300 | 67900 | 68500 | 68500 | 67700 | 3301 |
| 521 | 20240219 | 104000 | 25052651800 | 68500 | 68400 | 68500 | 68400 | 1953 |
| 522 | 20240219 | 103900 | 24918885800 | 68500 | 68100 | 68500 | 68100 | 3224 |
| 523 | 20240219 | 103800 | 24698928800 | 68100 | 67900 | 68100 | 67800 | 1245 |
| 524 | 20240219 | 103700 | 24614265400 | 67800 | 68100 | 68100 | 67800 | 163 |
| 525 | 20240219 | 103600 | 24603198900 | 68100 | 67500 | 68200 | 67400 | 3113 |
| 526 | 20240219 | 103500 | 24391871600 | 67500 | 67500 | 67700 | 67400 | 3187 |
| 527 | 20240219 | 103400 | 24176698100 | 67500 | 67800 | 67800 | 67500 | 1156 |
| 528 | 20240219 | 103300 | 24098493200 | 67800 | 67600 | 67800 | 67600 | 1889 |
| 529 | 20240219 | 103200 | 23970523500 | 67700 | 67500 | 67700 | 67500 | 1216 |
| 530 | 20240219 | 103100 | 23888278700 | 67600 | 67100 | 67600 | 67100 | 953 |
| 531 | 20240219 | 103000 | 23824214800 | 67100 | 67100 | 67200 | 67100 | 664 |
| 532 | 20240219 | 102900 | 23779618200 | 67200 | 67100 | 67200 | 67000 | 365 |
| 533 | 20240219 | 102800 | 23755123600 | 67200 | 67200 | 67200 | 67100 | 663 |
| 534 | 20240219 | 102700 | 23710609600 | 67400 | 67400 | 67400 | 67000 | 4079 |
| 535 | 20240219 | 102600 | 23436355800 | 67400 | 67600 | 67600 | 67400 | 669 |
| 536 | 20240219 | 102500 | 23391182400 | 67600 | 67200 | 67600 | 67100 | 3366 |
| 537 | 20240219 | 102400 | 23163989500 | 67100 | 67300 | 67300 | 67100 | 1149 |
| 538 | 20240219 | 102300 | 23086769600 | 67300 | 67600 | 67700 | 67300 | 1337 |
| 539 | 20240219 | 102200 | 22996510000 | 67600 | 67500 | 67600 | 67400 | 772 |
| 540 | 20240219 | 102100 | 22944345900 | 67500 | 67500 | 67600 | 67300 | 1762 |
| 541 | 20240219 | 102000 | 22825547900 | 67600 | 67700 | 67700 | 67500 | 930 |
| 542 | 20240219 | 101900 | 22762630100 | 67600 | 67400 | 67600 | 67300 | 2840 |
| 543 | 20240219 | 101800 | 22571224100 | 67300 | 67600 | 67600 | 67300 | 1416 |
| 544 | 20240219 | 101700 | 22475668500 | 67700 | 67700 | 67800 | 67600 | 599 |
| 545 | 20240219 | 101600 | 22435114200 | 67800 | 67700 | 67900 | 67700 | 2168 |
| 546 | 20240219 | 101500 | 22288153700 | 67700 | 68000 | 68000 | 67400 | 2407 |
| 547 | 20240219 | 101400 | 22125333700 | 67900 | 67900 | 68200 | 67600 | 2491 |
| 548 | 20240219 | 101300 | 21956225700 | 67700 | 68100 | 68500 | 67700 | 7343 |
| 549 | 20240219 | 101200 | 21455144600 | 68100 | 67800 | 68200 | 67800 | 4050 |
| 550 | 20240219 | 101100 | 21179707000 | 67800 | 67700 | 67800 | 67600 | 1044 |
| 551 | 20240219 | 101000 | 21109011000 | 67700 | 67400 | 67700 | 67300 | 1609 |
| 552 | 20240219 | 100900 | 21000249600 | 67400 | 67500 | 67500 | 67400 | 578 |
| 553 | 20240219 | 100800 | 20961284300 | 67500 | 67200 | 67600 | 67000 | 2779 |
| 554 | 20240219 | 100700 | 20774285400 | 67200 | 67300 | 67300 | 67100 | 1015 |
| 555 | 20240219 | 100600 | 20706093200 | 67200 | 66700 | 67400 | 66700 | 2863 |
| 556 | 20240219 | 100500 | 20513557200 | 66700 | 66900 | 66900 | 66500 | 4839 |
| 557 | 20240219 | 100400 | 20191018200 | 66900 | 67300 | 67400 | 66900 | 7273 |
| 558 | 20240219 | 100300 | 19702794200 | 67300 | 67300 | 67400 | 66900 | 5402 |
| 559 | 20240219 | 100200 | 19339944300 | 67200 | 68100 | 68100 | 67200 | 8884 |
| 560 | 20240219 | 100100 | 18739412500 | 68100 | 68100 | 68200 | 68000 | 1644 |
| 561 | 20240219 | 100000 | 18627493300 | 68200 | 68100 | 68400 | 68100 | 2164 |
| 562 | 20240219 | 095900 | 18479746500 | 68100 | 67900 | 68100 | 67900 | 1964 |
| 563 | 20240219 | 095800 | 18346152000 | 68000 | 67800 | 68100 | 67700 | 2212 |
| 564 | 20240219 | 095700 | 18195859200 | 67700 | 68700 | 68800 | 67600 | 7064 |
| 565 | 20240219 | 095600 | 17714900500 | 68800 | 68700 | 68900 | 68300 | 12554 |
| 566 | 20240219 | 095500 | 16852383100 | 68700 | 68600 | 68900 | 68500 | 9703 |
| 567 | 20240219 | 095400 | 16185536300 | 68500 | 68300 | 68700 | 68000 | 9567 |
| 568 | 20240219 | 095300 | 15531801800 | 68300 | 68500 | 68700 | 68100 | 11158 |
| 569 | 20240219 | 095200 | 14767709000 | 68500 | 67900 | 68500 | 67800 | 12719 |
| 570 | 20240219 | 095100 | 13900309800 | 67800 | 67700 | 67900 | 67600 | 5701 |
| 571 | 20240219 | 095000 | 13514229100 | 67700 | 67700 | 67800 | 67500 | 4817 |
| 572 | 20240219 | 094900 | 13188186400 | 67600 | 67100 | 67600 | 66900 | 8538 |
| 573 | 20240219 | 094800 | 12612485200 | 67200 | 67400 | 67400 | 67100 | 3237 |
| 574 | 20240219 | 094700 | 12394853300 | 67300 | 67100 | 67400 | 67100 | 3007 |
| 575 | 20240219 | 094600 | 12192708400 | 67100 | 67000 | 67200 | 66900 | 1545 |
| 576 | 20240219 | 094500 | 12089122200 | 66900 | 66700 | 66900 | 66700 | 960 |
| 577 | 20240219 | 094400 | 12024949700 | 66700 | 67000 | 67100 | 66700 | 2758 |
| 578 | 20240219 | 094300 | 11840544300 | 67100 | 67000 | 67100 | 66800 | 2223 |
| 579 | 20240219 | 094200 | 11691637300 | 67000 | 66700 | 67100 | 66700 | 5610 |
| 580 | 20240219 | 094100 | 11316392500 | 66700 | 66800 | 66800 | 66600 | 1100 |
| 581 | 20240219 | 094000 | 11243021100 | 66700 | 66600 | 66800 | 66600 | 2210 |
| 582 | 20240219 | 093900 | 11095652700 | 66700 | 66500 | 66700 | 66500 | 1348 |
| 583 | 20240219 | 093800 | 11005869800 | 66500 | 66600 | 66700 | 66500 | 1486 |
| 584 | 20240219 | 093700 | 10906879200 | 66700 | 66300 | 66700 | 66300 | 3303 |
| 585 | 20240219 | 093600 | 10687196100 | 66300 | 65800 | 66300 | 65700 | 2251 |
| 586 | 20240219 | 093500 | 10538739000 | 65800 | 66500 | 66600 | 65800 | 2934 |
| 587 | 20240219 | 093400 | 10344552200 | 66600 | 66300 | 66800 | 66300 | 5055 |
| 588 | 20240219 | 093300 | 10007921700 | 66300 | 66100 | 66600 | 66000 | 1593 |
| 589 | 20240219 | 093200 | 9902306600 | 66100 | 66500 | 66600 | 66100 | 4055 |
| 590 | 20240219 | 093100 | 9633328400 | 66500 | 66500 | 66700 | 66500 | 1385 |
| 591 | 20240219 | 093000 | 9541188900 | 66400 | 66800 | 67000 | 66400 | 3712 |
| 592 | 20240219 | 092900 | 9293526800 | 66700 | 66400 | 66800 | 66400 | 1635 |
| 593 | 20240219 | 092800 | 9184592900 | 66400 | 66800 | 66900 | 66400 | 2833 |
| 594 | 20240219 | 092700 | 8995522500 | 66800 | 66400 | 66900 | 66400 | 3572 |
| 595 | 20240219 | 092600 | 8757446100 | 66300 | 66500 | 66600 | 66300 | 3273 |
| 596 | 20240219 | 092500 | 8539887200 | 66500 | 66500 | 66800 | 66300 | 5969 |
| 597 | 20240219 | 092400 | 8142738100 | 66400 | 65800 | 66500 | 65700 | 2578 |
| 598 | 20240219 | 092300 | 7972458000 | 65700 | 66100 | 66200 | 65700 | 2653 |
| 599 | 20240219 | 092200 | 7797673700 | 66400 | 66300 | 66600 | 65900 | 7406 |
| 600 | 20240219 | 092100 | 7307402400 | 66300 | 66100 | 66400 | 65900 | 3645 |
| 601 | 20240219 | 092000 | 7065929400 | 66100 | 65500 | 66600 | 65500 | 7829 |
| 602 | 20240219 | 091900 | 6548521600 | 65500 | 65200 | 65500 | 65200 | 1569 |
| 603 | 20240219 | 091800 | 6445904500 | 65200 | 65100 | 65200 | 64700 | 1257 |
| 604 | 20240219 | 091700 | 6364340800 | 65200 | 65400 | 65400 | 65100 | 783 |
| 605 | 20240219 | 091600 | 6313222200 | 65400 | 65600 | 65600 | 65300 | 3669 |
| 606 | 20240219 | 091500 | 6072959900 | 65600 | 65400 | 65600 | 65300 | 2401 |
| 607 | 20240219 | 091400 | 5915648400 | 65400 | 65000 | 65400 | 64900 | 1701 |
| 608 | 20240219 | 091300 | 5804629200 | 65000 | 64900 | 65100 | 64600 | 1288 |
| 609 | 20240219 | 091200 | 5721090400 | 64900 | 64700 | 65200 | 64200 | 2612 |
| 610 | 20240219 | 091100 | 5551814600 | 64700 | 64100 | 64700 | 63900 | 7091 |
| 611 | 20240219 | 091000 | 5096422100 | 64100 | 64500 | 64600 | 64100 | 2734 |
| 612 | 20240219 | 090900 | 4920526300 | 64300 | 63900 | 64400 | 63800 | 2264 |
| 613 | 20240219 | 090800 | 4775647000 | 64000 | 63900 | 64200 | 63500 | 4693 |
| 614 | 20240219 | 090700 | 4476059600 | 63800 | 64700 | 65600 | 63800 | 5419 |
| 615 | 20240219 | 090600 | 4127165800 | 64700 | 64500 | 64700 | 63900 | 4742 |
| 616 | 20240219 | 090500 | 3822347200 | 64600 | 65300 | 65600 | 64500 | 5826 |
| 617 | 20240219 | 090400 | 3442933200 | 65500 | 65400 | 65800 | 65400 | 3570 |
| 618 | 20240219 | 090300 | 3209016000 | 65600 | 65700 | 65900 | 65100 | 6309 |
| 619 | 20240219 | 090200 | 2796069500 | 65700 | 64500 | 66100 | 64300 | 14206 |
| 620 | 20240219 | 090100 | 1868138800 | 64500 | 64600 | 65000 | 63600 | 6731 |
| 621 | 20240219 | 090000 | 1434234900 | 64600 | 63200 | 64600 | 63100 | 22555 |