32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 42974 |
| 3 | 20240219 | 183600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 4 | 20240219 | 183500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 5 | 20240219 | 183400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 6 | 20240219 | 183300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 7 | 20240219 | 183200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 8 | 20240219 | 183100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 9 | 20240219 | 183000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 10 | 20240219 | 182900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 11 | 20240219 | 182800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 12 | 20240219 | 182700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 13 | 20240219 | 182600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 14 | 20240219 | 182500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 15 | 20240219 | 182400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 16 | 20240219 | 182300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 17 | 20240219 | 182200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 18 | 20240219 | 182100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 19 | 20240219 | 182000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 20 | 20240219 | 181900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 21 | 20240219 | 181800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 22 | 20240219 | 181700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 23 | 20240219 | 181600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 24 | 20240219 | 181500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 25 | 20240219 | 181400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 26 | 20240219 | 181300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 27 | 20240219 | 181200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 28 | 20240219 | 181100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 29 | 20240219 | 181000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 30 | 20240219 | 180900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 31 | 20240219 | 180800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 32 | 20240219 | 180700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 42974 |
| 33 | 20240219 | 180600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 34 | 20240219 | 180500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 35 | 20240219 | 180400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 36 | 20240219 | 180300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 37 | 20240219 | 180200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 38 | 20240219 | 180100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 39 | 20240219 | 180000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 40 | 20240219 | 175900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 41 | 20240219 | 175800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 42 | 20240219 | 175700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 43 | 20240219 | 175600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 44 | 20240219 | 175500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 45 | 20240219 | 175400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 46 | 20240219 | 175300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 47 | 20240219 | 175200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 48 | 20240219 | 175100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 49 | 20240219 | 175000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 50 | 20240219 | 174900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 51 | 20240219 | 174800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 52 | 20240219 | 174700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 53 | 20240219 | 174600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 54 | 20240219 | 174500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 55 | 20240219 | 174400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 56 | 20240219 | 174300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 57 | 20240219 | 174200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 58 | 20240219 | 174100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 59 | 20240219 | 174000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 60 | 20240219 | 173900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 61 | 20240219 | 173800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 62 | 20240219 | 173700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 42974 |
| 63 | 20240219 | 173600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 64 | 20240219 | 173500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 65 | 20240219 | 173400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 66 | 20240219 | 173300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 67 | 20240219 | 173200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 68 | 20240219 | 173100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 69 | 20240219 | 173000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 70 | 20240219 | 172900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 71 | 20240219 | 172800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 72 | 20240219 | 172700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 73 | 20240219 | 172600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 74 | 20240219 | 172500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 75 | 20240219 | 172400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 76 | 20240219 | 172300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 77 | 20240219 | 172200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 78 | 20240219 | 172100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 79 | 20240219 | 172000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 80 | 20240219 | 171900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 81 | 20240219 | 171800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 82 | 20240219 | 171700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 83 | 20240219 | 171600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 84 | 20240219 | 171500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 85 | 20240219 | 171400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 86 | 20240219 | 171300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 87 | 20240219 | 171200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 88 | 20240219 | 171100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 89 | 20240219 | 171000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 90 | 20240219 | 170900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 91 | 20240219 | 170800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 92 | 20240219 | 170700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 42974 |
| 93 | 20240219 | 170600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 94 | 20240219 | 170500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 95 | 20240219 | 170400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 96 | 20240219 | 170300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 97 | 20240219 | 170200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 98 | 20240219 | 170100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 99 | 20240219 | 170000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 100 | 20240219 | 165900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 101 | 20240219 | 165800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 102 | 20240219 | 165700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 103 | 20240219 | 165600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 104 | 20240219 | 165500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 105 | 20240219 | 165400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 106 | 20240219 | 165300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 107 | 20240219 | 165200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 108 | 20240219 | 165100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 109 | 20240219 | 165000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 110 | 20240219 | 164900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 111 | 20240219 | 164800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 112 | 20240219 | 164700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 113 | 20240219 | 164600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 114 | 20240219 | 164500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 115 | 20240219 | 164400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 116 | 20240219 | 164300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 117 | 20240219 | 164200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 118 | 20240219 | 164100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 119 | 20240219 | 164000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 120 | 20240219 | 163900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 121 | 20240219 | 163800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 122 | 20240219 | 163700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 42974 |
| 123 | 20240219 | 163600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 124 | 20240219 | 163500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 125 | 20240219 | 163400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 126 | 20240219 | 163300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 127 | 20240219 | 163200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 128 | 20240219 | 163100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 129 | 20240219 | 163000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 130 | 20240219 | 162900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 131 | 20240219 | 162800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 132 | 20240219 | 162700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 133 | 20240219 | 162600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 134 | 20240219 | 162500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 135 | 20240219 | 162400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 136 | 20240219 | 162300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 137 | 20240219 | 162200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 138 | 20240219 | 162100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 139 | 20240219 | 162000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 140 | 20240219 | 161900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 141 | 20240219 | 161800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 142 | 20240219 | 161700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 143 | 20240219 | 161600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 144 | 20240219 | 161500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 145 | 20240219 | 161400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 146 | 20240219 | 161300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 147 | 20240219 | 161200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 148 | 20240219 | 161100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 149 | 20240219 | 161000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 150 | 20240219 | 160900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 151 | 20240219 | 160800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 152 | 20240219 | 160700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 42974 |
| 153 | 20240219 | 160600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 154 | 20240219 | 160500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 155 | 20240219 | 160400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 156 | 20240219 | 160300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 157 | 20240219 | 160200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 158 | 20240219 | 160100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 159 | 20240219 | 160000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 160 | 20240219 | 155900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 161 | 20240219 | 155800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 162 | 20240219 | 155700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 163 | 20240219 | 155600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 164 | 20240219 | 155500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 165 | 20240219 | 155400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 166 | 20240219 | 155300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 167 | 20240219 | 155200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 168 | 20240219 | 155100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 169 | 20240219 | 155000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 170 | 20240219 | 154900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 171 | 20240219 | 154800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 172 | 20240219 | 154700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 173 | 20240219 | 154600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 174 | 20240219 | 154500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 175 | 20240219 | 154400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 176 | 20240219 | 154300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 177 | 20240219 | 154200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 178 | 20240219 | 154100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 179 | 20240219 | 154000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 180 | 20240219 | 153900 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 181 | 20240219 | 153800 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 182 | 20240219 | 153700 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 42974 |
| 183 | 20240219 | 153600 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 184 | 20240219 | 153500 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 185 | 20240219 | 153400 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 186 | 20240219 | 153300 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 187 | 20240219 | 153200 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 188 | 20240219 | 153100 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 0 |
| 189 | 20240219 | 153000 | 128729086700 | 75900 | 75900 | 75900 | 75900 | 42974 |
| 190 | 20240219 | 152900 | 125467360100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 191 | 20240219 | 152800 | 125467360100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 192 | 20240219 | 152700 | 125467360100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 193 | 20240219 | 152600 | 125467360100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 194 | 20240219 | 152500 | 125467360100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 195 | 20240219 | 152400 | 125467360100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 196 | 20240219 | 152300 | 125467360100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 197 | 20240219 | 152200 | 125467360100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 198 | 20240219 | 152100 | 125467360100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 199 | 20240219 | 152000 | 125467360100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 200 | 20240219 | 151900 | 125467360100 | 75900 | 75000 | 76100 | 74900 | 48456 |
| 201 | 20240219 | 151800 | 121816795900 | 74900 | 74700 | 75000 | 74600 | 14051 |
| 202 | 20240219 | 151700 | 120764929800 | 74700 | 74600 | 74700 | 74500 | 9168 |
| 203 | 20240219 | 151600 | 120080443800 | 74600 | 73900 | 74700 | 73900 | 23232 |
| 204 | 20240219 | 151500 | 118356416600 | 73800 | 73800 | 73900 | 73800 | 4259 |
| 205 | 20240219 | 151400 | 118042013700 | 73800 | 73800 | 74000 | 73800 | 7850 |
| 206 | 20240219 | 151300 | 117461793600 | 73900 | 73700 | 74000 | 73600 | 15076 |
| 207 | 20240219 | 151200 | 116348424300 | 73700 | 73300 | 73700 | 73300 | 20131 |
| 208 | 20240219 | 151100 | 114868928300 | 73400 | 73300 | 73400 | 73200 | 5218 |
| 209 | 20240219 | 151000 | 114486527500 | 73200 | 73300 | 73400 | 73200 | 4836 |
| 210 | 20240219 | 150900 | 114132020700 | 73300 | 73400 | 73400 | 73200 | 6545 |
| 211 | 20240219 | 150800 | 113652345900 | 73300 | 73300 | 73400 | 73200 | 5183 |
| 212 | 20240219 | 150700 | 113272071200 | 73200 | 73100 | 73300 | 73000 | 7973 |
| 213 | 20240219 | 150600 | 112688305400 | 73100 | 73000 | 73100 | 72900 | 3902 |
| 214 | 20240219 | 150500 | 112403356700 | 72900 | 72900 | 73000 | 72800 | 6558 |
| 215 | 20240219 | 150400 | 111924843700 | 72900 | 72900 | 73000 | 72900 | 2543 |
| 216 | 20240219 | 150300 | 111739378800 | 73000 | 72800 | 73000 | 72800 | 3249 |
| 217 | 20240219 | 150200 | 111502619900 | 72800 | 72900 | 73000 | 72800 | 3763 |
| 218 | 20240219 | 150100 | 111228348600 | 73000 | 72800 | 73000 | 72800 | 4283 |
| 219 | 20240219 | 150000 | 110916054100 | 72900 | 72400 | 72900 | 72400 | 11816 |
| 220 | 20240219 | 145900 | 110057908100 | 72500 | 72400 | 72500 | 72400 | 1036 |
| 221 | 20240219 | 145800 | 109982891500 | 72400 | 72500 | 72500 | 72300 | 797 |
| 222 | 20240219 | 145700 | 109925173000 | 72500 | 72300 | 72500 | 72300 | 3058 |
| 223 | 20240219 | 145600 | 109703682800 | 72400 | 72400 | 72400 | 72300 | 1216 |
| 224 | 20240219 | 145500 | 109615692700 | 72400 | 72500 | 72500 | 72400 | 1859 |
| 225 | 20240219 | 145400 | 109481040200 | 72500 | 72500 | 72600 | 72400 | 4441 |
| 226 | 20240219 | 145300 | 109158849000 | 72500 | 72500 | 72600 | 72400 | 2495 |
| 227 | 20240219 | 145200 | 108977893900 | 72500 | 72400 | 72600 | 72400 | 5299 |
| 228 | 20240219 | 145100 | 108593678000 | 72500 | 72400 | 72500 | 72300 | 2798 |
| 229 | 20240219 | 145000 | 108391011600 | 72400 | 72400 | 72400 | 72300 | 2562 |
| 230 | 20240219 | 144900 | 108205666600 | 72400 | 72400 | 72400 | 72200 | 2899 |
| 231 | 20240219 | 144800 | 107995957300 | 72400 | 72500 | 72500 | 72200 | 3265 |
| 232 | 20240219 | 144700 | 107759481200 | 72500 | 72100 | 72500 | 72000 | 5901 |
| 233 | 20240219 | 144600 | 107332466800 | 72000 | 72100 | 72300 | 72000 | 2087 |
| 234 | 20240219 | 144500 | 107181965600 | 72100 | 72300 | 72400 | 72000 | 2638 |
| 235 | 20240219 | 144400 | 106991632200 | 72400 | 72100 | 72400 | 71900 | 2502 |
| 236 | 20240219 | 144300 | 106810999600 | 72100 | 71800 | 72200 | 71800 | 6360 |
| 237 | 20240219 | 144200 | 106353157800 | 71800 | 71500 | 71800 | 71400 | 5609 |
| 238 | 20240219 | 144100 | 105951580300 | 71400 | 71500 | 71600 | 71300 | 4825 |
| 239 | 20240219 | 144000 | 105606924800 | 71500 | 71700 | 71800 | 71400 | 7605 |
| 240 | 20240219 | 143900 | 105062824000 | 71700 | 71700 | 71800 | 71600 | 1294 |
| 241 | 20240219 | 143800 | 104970044200 | 71700 | 71700 | 71800 | 71600 | 1942 |
| 242 | 20240219 | 143700 | 104830790800 | 71700 | 71900 | 71900 | 71700 | 2928 |
| 243 | 20240219 | 143600 | 104620603200 | 71700 | 71800 | 72000 | 71600 | 3637 |
| 244 | 20240219 | 143500 | 104359725400 | 71800 | 71900 | 72000 | 71700 | 3473 |
| 245 | 20240219 | 143400 | 104110193300 | 71700 | 72100 | 72200 | 71700 | 5104 |
| 246 | 20240219 | 143300 | 103743072000 | 72100 | 72400 | 72400 | 72000 | 4983 |
| 247 | 20240219 | 143200 | 103383131100 | 72400 | 72000 | 72400 | 72000 | 2643 |
| 248 | 20240219 | 143100 | 103192186000 | 72200 | 72000 | 72200 | 71700 | 5398 |
| 249 | 20240219 | 143000 | 102803929800 | 71900 | 71900 | 72100 | 71900 | 2826 |
| 250 | 20240219 | 142900 | 102600568900 | 71900 | 72100 | 72300 | 71700 | 9655 |
| 251 | 20240219 | 142800 | 101906266900 | 72100 | 72200 | 72400 | 72100 | 2709 |
| 252 | 20240219 | 142700 | 101710669900 | 72100 | 72500 | 72500 | 72000 | 7937 |
| 253 | 20240219 | 142600 | 101137639200 | 72600 | 72600 | 72700 | 72400 | 2938 |
| 254 | 20240219 | 142500 | 100924544300 | 72600 | 72400 | 72700 | 72400 | 3265 |
| 255 | 20240219 | 142400 | 100687613500 | 72400 | 72600 | 72600 | 72400 | 4400 |
| 256 | 20240219 | 142300 | 100368715900 | 72600 | 72700 | 72800 | 72200 | 12943 |
| 257 | 20240219 | 142200 | 99430784400 | 72700 | 73000 | 73100 | 72700 | 4666 |
| 258 | 20240219 | 142100 | 99090452400 | 73100 | 73300 | 73400 | 73000 | 6924 |
| 259 | 20240219 | 142000 | 98582980500 | 73200 | 72800 | 73300 | 72700 | 8040 |
| 260 | 20240219 | 141900 | 97995424800 | 72900 | 73000 | 73100 | 72700 | 5355 |
| 261 | 20240219 | 141800 | 97604981200 | 73100 | 73200 | 73300 | 73000 | 14897 |
| 262 | 20240219 | 141700 | 96514879400 | 73200 | 73100 | 73200 | 72700 | 11060 |
| 263 | 20240219 | 141600 | 95706925700 | 73100 | 73100 | 73100 | 73100 | 0 |
| 264 | 20240219 | 141500 | 95706925700 | 73100 | 72900 | 73100 | 72800 | 25726 |
| 265 | 20240219 | 141400 | 93828883700 | 72900 | 72900 | 72900 | 72800 | 1300 |
| 266 | 20240219 | 141300 | 93734199400 | 72900 | 72600 | 72900 | 72500 | 5347 |
| 267 | 20240219 | 141200 | 93345646600 | 72600 | 72700 | 72800 | 72600 | 2575 |
| 268 | 20240219 | 141100 | 93158517800 | 72700 | 72900 | 73000 | 72600 | 5504 |
| 269 | 20240219 | 141000 | 92757808000 | 72900 | 72900 | 73000 | 72700 | 6704 |
| 270 | 20240219 | 140900 | 92269359200 | 72900 | 72900 | 72900 | 72700 | 6979 |
| 271 | 20240219 | 140800 | 91760821200 | 72900 | 72500 | 72900 | 72400 | 11193 |
| 272 | 20240219 | 140700 | 90947028800 | 72500 | 72500 | 72600 | 72400 | 3695 |
| 273 | 20240219 | 140600 | 90679070700 | 72500 | 72500 | 72600 | 72100 | 5101 |
| 274 | 20240219 | 140500 | 90309661000 | 72400 | 72700 | 72800 | 72400 | 10447 |
| 275 | 20240219 | 140400 | 89551193100 | 72700 | 73000 | 73000 | 72600 | 8983 |
| 276 | 20240219 | 140300 | 88896959200 | 73000 | 72900 | 73000 | 72700 | 18923 |
| 277 | 20240219 | 140200 | 87517968900 | 72900 | 72000 | 72900 | 71900 | 60739 |
| 278 | 20240219 | 140100 | 83125394700 | 72000 | 71900 | 72000 | 71800 | 10841 |
| 279 | 20240219 | 140000 | 82345915400 | 71900 | 71900 | 71900 | 71800 | 6351 |
| 280 | 20240219 | 135900 | 81889654600 | 71900 | 71700 | 71900 | 71700 | 9407 |
| 281 | 20240219 | 135800 | 81214268000 | 71800 | 71500 | 71800 | 71400 | 15051 |
| 282 | 20240219 | 135700 | 80136813800 | 71400 | 71300 | 71500 | 71300 | 2993 |
| 283 | 20240219 | 135600 | 79923110800 | 71300 | 71300 | 71400 | 71200 | 3011 |
| 284 | 20240219 | 135500 | 79708422100 | 71200 | 71500 | 71500 | 71200 | 6189 |
| 285 | 20240219 | 135400 | 79266497900 | 71500 | 71400 | 71500 | 71300 | 10604 |
| 286 | 20240219 | 135300 | 78508561900 | 71400 | 71000 | 71400 | 70900 | 30024 |
| 287 | 20240219 | 135200 | 76373993300 | 70900 | 70900 | 71000 | 70900 | 1709 |
| 288 | 20240219 | 135100 | 76252754400 | 71000 | 71000 | 71000 | 70900 | 4931 |
| 289 | 20240219 | 135000 | 75902695300 | 71000 | 70800 | 71000 | 70700 | 8748 |
| 290 | 20240219 | 134900 | 75282316300 | 70800 | 70800 | 70900 | 70800 | 6585 |
| 291 | 20240219 | 134800 | 74815940200 | 70700 | 70500 | 70700 | 70500 | 2310 |
| 292 | 20240219 | 134700 | 74652819500 | 70600 | 70500 | 70700 | 70200 | 2257 |
| 293 | 20240219 | 134600 | 74493823000 | 70500 | 70800 | 70800 | 70400 | 1423 |
| 294 | 20240219 | 134500 | 74393459400 | 70800 | 70700 | 70800 | 70600 | 3440 |
| 295 | 20240219 | 134400 | 74150338800 | 70800 | 70700 | 70800 | 70700 | 2951 |
| 296 | 20240219 | 134300 | 73941574700 | 70700 | 70600 | 70700 | 70600 | 1997 |
| 297 | 20240219 | 134200 | 73800413500 | 70700 | 70500 | 70700 | 70400 | 6468 |
| 298 | 20240219 | 134100 | 73344180200 | 70500 | 70100 | 70500 | 70100 | 5449 |
| 299 | 20240219 | 134000 | 72960896100 | 70100 | 70300 | 70300 | 70100 | 1120 |
| 300 | 20240219 | 133900 | 72882278200 | 70300 | 70300 | 70300 | 70200 | 1370 |
| 301 | 20240219 | 133800 | 72785971400 | 70300 | 70300 | 70300 | 70200 | 626 |
| 302 | 20240219 | 133700 | 72741988700 | 70300 | 70300 | 70400 | 70200 | 1272 |
| 303 | 20240219 | 133600 | 72652566800 | 70300 | 70200 | 70300 | 70200 | 2245 |
| 304 | 20240219 | 133500 | 72494760700 | 70200 | 70000 | 70300 | 70000 | 7507 |
| 305 | 20240219 | 133400 | 71968879900 | 70000 | 69900 | 70000 | 69800 | 1773 |
| 306 | 20240219 | 133300 | 71844945600 | 69800 | 69900 | 69900 | 69700 | 409 |
| 307 | 20240219 | 133200 | 71816367500 | 69800 | 69600 | 69800 | 69600 | 2518 |
| 308 | 20240219 | 133100 | 71640705300 | 69600 | 69600 | 69800 | 69600 | 325 |
| 309 | 20240219 | 133000 | 71618065100 | 69800 | 69700 | 69800 | 69600 | 535 |
| 310 | 20240219 | 132900 | 71580770500 | 69700 | 69700 | 69800 | 69700 | 498 |
| 311 | 20240219 | 132800 | 71546057300 | 69700 | 69500 | 69800 | 69500 | 509 |
| 312 | 20240219 | 132700 | 71510588400 | 69500 | 69500 | 69600 | 69400 | 521 |
| 313 | 20240219 | 132600 | 71474368100 | 69500 | 69700 | 69700 | 69500 | 1665 |
| 314 | 20240219 | 132500 | 71358615300 | 69500 | 69600 | 69600 | 69500 | 1395 |
| 315 | 20240219 | 132400 | 71261654200 | 69600 | 69700 | 69700 | 69600 | 1728 |
| 316 | 20240219 | 132300 | 71141311700 | 69700 | 69700 | 69800 | 69600 | 1149 |
| 317 | 20240219 | 132200 | 71061246200 | 69700 | 69700 | 69800 | 69700 | 270 |
| 318 | 20240219 | 132100 | 71042427000 | 69800 | 69600 | 69800 | 69600 | 229 |
| 319 | 20240219 | 132000 | 71026474800 | 69600 | 69800 | 69900 | 69500 | 555 |
| 320 | 20240219 | 131900 | 70987771500 | 69800 | 70000 | 70000 | 69800 | 1918 |
| 321 | 20240219 | 131800 | 70853745700 | 69900 | 70000 | 70000 | 69900 | 987 |
| 322 | 20240219 | 131700 | 70784735700 | 70000 | 70000 | 70000 | 69900 | 275 |
| 323 | 20240219 | 131600 | 70765487000 | 70000 | 69800 | 70000 | 69800 | 1339 |
| 324 | 20240219 | 131500 | 70671918900 | 69700 | 69500 | 69800 | 69500 | 1714 |
| 325 | 20240219 | 131400 | 70552514100 | 69500 | 69600 | 69600 | 69500 | 357 |
| 326 | 20240219 | 131300 | 70527689100 | 69500 | 69700 | 69700 | 69500 | 1399 |
| 327 | 20240219 | 131200 | 70430352700 | 69700 | 69700 | 69700 | 69600 | 460 |
| 328 | 20240219 | 131100 | 70398298600 | 69700 | 69700 | 69700 | 69600 | 565 |
| 329 | 20240219 | 131000 | 70358921700 | 69700 | 69500 | 69700 | 69400 | 1014 |
| 330 | 20240219 | 130900 | 70288489200 | 69600 | 69500 | 69600 | 69400 | 2057 |
| 331 | 20240219 | 130800 | 70145520100 | 69600 | 69800 | 69800 | 69500 | 3198 |
| 332 | 20240219 | 130700 | 69922891600 | 69800 | 69900 | 70000 | 69700 | 3846 |
| 333 | 20240219 | 130600 | 69654551400 | 69900 | 69900 | 70000 | 69800 | 235 |
| 334 | 20240219 | 130500 | 69638125600 | 70000 | 69900 | 70000 | 69900 | 940 |
| 335 | 20240219 | 130400 | 69572412700 | 69900 | 70000 | 70000 | 69900 | 86 |
| 336 | 20240219 | 130300 | 69566395100 | 69900 | 69800 | 70000 | 69800 | 1227 |
| 337 | 20240219 | 130200 | 69480613600 | 69900 | 69800 | 69900 | 69800 | 290 |
| 338 | 20240219 | 130100 | 69460358900 | 69900 | 69900 | 69900 | 69800 | 320 |
| 339 | 20240219 | 130000 | 69438000800 | 69900 | 70000 | 70000 | 69900 | 520 |
| 340 | 20240219 | 125900 | 69401646200 | 69900 | 69800 | 70000 | 69800 | 1276 |
| 341 | 20240219 | 125800 | 69312523500 | 69900 | 69900 | 69900 | 69800 | 145 |
| 342 | 20240219 | 125700 | 69302390700 | 69900 | 69800 | 69900 | 69800 | 147 |
| 343 | 20240219 | 125600 | 69292126900 | 69800 | 69800 | 69900 | 69800 | 449 |
| 344 | 20240219 | 125500 | 69260785700 | 69800 | 69900 | 70000 | 69800 | 889 |
| 345 | 20240219 | 125400 | 69198683800 | 69900 | 70000 | 70000 | 69900 | 1855 |
| 346 | 20240219 | 125300 | 69068888700 | 69900 | 69800 | 70000 | 69800 | 353 |
| 347 | 20240219 | 125200 | 69044198100 | 69800 | 69900 | 70100 | 69800 | 1092 |
| 348 | 20240219 | 125100 | 68967804100 | 70000 | 70000 | 70100 | 69900 | 398 |
| 349 | 20240219 | 125000 | 68939972900 | 70000 | 70000 | 70100 | 69900 | 859 |
| 350 | 20240219 | 124900 | 68879849100 | 70000 | 70100 | 70200 | 70000 | 386 |
| 351 | 20240219 | 124800 | 68852796500 | 70100 | 70000 | 70100 | 70000 | 463 |
| 352 | 20240219 | 124700 | 68820356600 | 70000 | 69800 | 70000 | 69800 | 827 |
| 353 | 20240219 | 124600 | 68762532800 | 69800 | 70000 | 70100 | 69800 | 2209 |
| 354 | 20240219 | 124500 | 68608016100 | 70000 | 70200 | 70300 | 70000 | 1979 |
| 355 | 20240219 | 124400 | 68469241000 | 70200 | 70200 | 70400 | 70200 | 406 |
| 356 | 20240219 | 124300 | 68440700800 | 70200 | 70400 | 70500 | 70200 | 1167 |
| 357 | 20240219 | 124200 | 68358766700 | 70300 | 70600 | 70700 | 70300 | 1413 |
| 358 | 20240219 | 124100 | 68259296000 | 70600 | 70200 | 70700 | 70200 | 4480 |
| 359 | 20240219 | 124000 | 67943271100 | 70200 | 70200 | 70400 | 70100 | 1694 |
| 360 | 20240219 | 123900 | 67824313300 | 70200 | 70100 | 70200 | 70000 | 1014 |
| 361 | 20240219 | 123800 | 67753205400 | 70000 | 70500 | 70500 | 70000 | 3420 |
| 362 | 20240219 | 123700 | 67513138200 | 70500 | 70500 | 70600 | 70400 | 1098 |
| 363 | 20240219 | 123600 | 67435730500 | 70500 | 70700 | 70700 | 70500 | 1059 |
| 364 | 20240219 | 123500 | 67360942000 | 70700 | 70600 | 70800 | 70500 | 3114 |
| 365 | 20240219 | 123400 | 67140910900 | 70600 | 70400 | 70600 | 70400 | 4578 |
| 366 | 20240219 | 123300 | 66817882200 | 70400 | 70500 | 70600 | 70300 | 1089 |
| 367 | 20240219 | 123200 | 66741163300 | 70500 | 70700 | 70700 | 70500 | 688 |
| 368 | 20240219 | 123100 | 66692598100 | 70700 | 70700 | 70800 | 70500 | 2114 |
| 369 | 20240219 | 123000 | 66543312900 | 70600 | 70800 | 70900 | 70600 | 4497 |
| 370 | 20240219 | 122900 | 66225056400 | 70900 | 70300 | 70900 | 70300 | 12513 |
| 371 | 20240219 | 122800 | 65342053200 | 70300 | 70200 | 70400 | 70200 | 1697 |
| 372 | 20240219 | 122700 | 65222762700 | 70300 | 70200 | 70300 | 70200 | 550 |
| 373 | 20240219 | 122600 | 65184125800 | 70200 | 70300 | 70300 | 70000 | 2276 |
| 374 | 20240219 | 122500 | 65024424400 | 70300 | 70000 | 70300 | 70000 | 1952 |
| 375 | 20240219 | 122400 | 64887496100 | 70000 | 70000 | 70100 | 70000 | 940 |
| 376 | 20240219 | 122300 | 64821653000 | 70000 | 70000 | 70100 | 69900 | 850 |
| 377 | 20240219 | 122200 | 64762153200 | 69900 | 70100 | 70200 | 69900 | 961 |
| 378 | 20240219 | 122100 | 64694825900 | 70200 | 70100 | 70200 | 69900 | 2484 |
| 379 | 20240219 | 122000 | 64520750900 | 70100 | 70000 | 70200 | 69900 | 12132 |
| 380 | 20240219 | 121900 | 63671389900 | 70000 | 69600 | 70000 | 69600 | 7239 |
| 381 | 20240219 | 121800 | 63165602900 | 69700 | 69600 | 69700 | 69600 | 154 |
| 382 | 20240219 | 121700 | 63154874500 | 69500 | 69600 | 69700 | 69500 | 217 |
| 383 | 20240219 | 121600 | 63139774600 | 69700 | 69600 | 69700 | 69600 | 159 |
| 384 | 20240219 | 121500 | 63128707000 | 69600 | 69600 | 69700 | 69600 | 204 |
| 385 | 20240219 | 121400 | 63114505800 | 69800 | 69600 | 69800 | 69600 | 274 |
| 386 | 20240219 | 121300 | 63095418900 | 69700 | 69700 | 69700 | 69600 | 226 |
| 387 | 20240219 | 121200 | 63079670300 | 69800 | 69700 | 69800 | 69600 | 247 |
| 388 | 20240219 | 121100 | 63062455200 | 69700 | 69700 | 69800 | 69700 | 354 |
| 389 | 20240219 | 121000 | 63037780100 | 69700 | 69700 | 69800 | 69700 | 311 |
| 390 | 20240219 | 120900 | 63016077700 | 69700 | 69800 | 69900 | 69700 | 831 |
| 391 | 20240219 | 120800 | 62958104000 | 69800 | 69700 | 69900 | 69700 | 252 |
| 392 | 20240219 | 120700 | 62940527300 | 69700 | 69800 | 69900 | 69700 | 1127 |
| 393 | 20240219 | 120600 | 62861870400 | 69900 | 69800 | 69900 | 69700 | 479 |
| 394 | 20240219 | 120500 | 62828431300 | 69900 | 69700 | 69900 | 69700 | 500 |
| 395 | 20240219 | 120400 | 62793519600 | 69800 | 69700 | 69800 | 69700 | 994 |
| 396 | 20240219 | 120300 | 62724151600 | 69800 | 69700 | 69800 | 69600 | 620 |
| 397 | 20240219 | 120200 | 62680907100 | 69800 | 69500 | 69800 | 69500 | 548 |
| 398 | 20240219 | 120100 | 62642718000 | 69500 | 69300 | 69600 | 69300 | 1853 |
| 399 | 20240219 | 120000 | 62513986800 | 69400 | 69300 | 69400 | 69300 | 333 |
| 400 | 20240219 | 115900 | 62490899100 | 69300 | 69400 | 69400 | 69300 | 266 |
| 401 | 20240219 | 115800 | 62472459700 | 69400 | 69400 | 69400 | 69300 | 375 |
| 402 | 20240219 | 115700 | 62446462200 | 69400 | 69400 | 69500 | 69300 | 202 |
| 403 | 20240219 | 115600 | 62432444300 | 69400 | 69300 | 69500 | 69300 | 864 |
| 404 | 20240219 | 115500 | 62372508100 | 69300 | 69300 | 69400 | 69300 | 522 |
| 405 | 20240219 | 115400 | 62336332900 | 69300 | 69500 | 69500 | 69300 | 766 |
| 406 | 20240219 | 115300 | 62283149100 | 69500 | 69500 | 69600 | 69400 | 339 |
| 407 | 20240219 | 115200 | 62259593000 | 69500 | 69400 | 69600 | 69400 | 479 |
| 408 | 20240219 | 115100 | 62226293300 | 69500 | 69400 | 69500 | 69400 | 812 |
| 409 | 20240219 | 115000 | 62169938600 | 69400 | 69400 | 69500 | 69400 | 474 |
| 410 | 20240219 | 114900 | 62137041800 | 69500 | 69500 | 69500 | 69400 | 647 |
| 411 | 20240219 | 114800 | 62092091500 | 69500 | 69400 | 69500 | 69400 | 527 |
| 412 | 20240219 | 114700 | 62055473200 | 69500 | 69500 | 69600 | 69400 | 1026 |
| 413 | 20240219 | 114600 | 61984167400 | 69500 | 69600 | 69700 | 69500 | 501 |
| 414 | 20240219 | 114500 | 61949294000 | 69600 | 69600 | 69700 | 69600 | 304 |
| 415 | 20240219 | 114400 | 61928123700 | 69600 | 69600 | 69700 | 69600 | 301 |
| 416 | 20240219 | 114300 | 61907171300 | 69700 | 69600 | 69700 | 69600 | 235 |
| 417 | 20240219 | 114200 | 61890814700 | 69700 | 69700 | 69700 | 69600 | 593 |
| 418 | 20240219 | 114100 | 61849498900 | 69700 | 69700 | 69800 | 69700 | 699 |
| 419 | 20240219 | 114000 | 61800771800 | 69700 | 69800 | 69900 | 69700 | 748 |
| 420 | 20240219 | 113900 | 61748567500 | 69900 | 69800 | 69900 | 69700 | 390 |
| 421 | 20240219 | 113800 | 61721355200 | 69900 | 69800 | 69900 | 69700 | 234 |
| 422 | 20240219 | 113700 | 61705027900 | 69700 | 69800 | 69800 | 69700 | 884 |
| 423 | 20240219 | 113600 | 61643333300 | 69700 | 69500 | 69700 | 69500 | 756 |
| 424 | 20240219 | 113500 | 61590699000 | 69600 | 69400 | 69600 | 69400 | 275 |
| 425 | 20240219 | 113400 | 61571585900 | 69400 | 69500 | 69700 | 69300 | 1318 |
| 426 | 20240219 | 113300 | 61480073600 | 69500 | 69600 | 69700 | 69500 | 231 |
| 427 | 20240219 | 113200 | 61464001400 | 69600 | 69500 | 69700 | 69500 | 166 |
| 428 | 20240219 | 113100 | 61452454800 | 69500 | 69700 | 69700 | 69400 | 1164 |
| 429 | 20240219 | 113000 | 61371530300 | 69700 | 69600 | 69800 | 69500 | 56 |
| 430 | 20240219 | 112900 | 61367627000 | 69500 | 69400 | 69900 | 69400 | 1755 |
| 431 | 20240219 | 112800 | 61245424700 | 69500 | 69600 | 69700 | 69400 | 1756 |
| 432 | 20240219 | 112700 | 61123341300 | 69600 | 69600 | 69700 | 69600 | 779 |
| 433 | 20240219 | 112600 | 61069122200 | 69700 | 69800 | 69800 | 69600 | 371 |
| 434 | 20240219 | 112500 | 61043268800 | 69800 | 69700 | 69900 | 69600 | 3213 |
| 435 | 20240219 | 112400 | 60819314100 | 69700 | 69600 | 69700 | 69600 | 343 |
| 436 | 20240219 | 112300 | 60795430700 | 69600 | 69700 | 69800 | 69600 | 484 |
| 437 | 20240219 | 112200 | 60761708500 | 69700 | 69800 | 70000 | 69700 | 1459 |
| 438 | 20240219 | 112100 | 60659764000 | 69800 | 69900 | 69900 | 69800 | 607 |
| 439 | 20240219 | 112000 | 60617355900 | 69900 | 69800 | 69900 | 69800 | 575 |
| 440 | 20240219 | 111900 | 60577178100 | 69900 | 69900 | 69900 | 69800 | 371 |
| 441 | 20240219 | 111800 | 60551267500 | 69900 | 69800 | 70000 | 69700 | 1853 |
| 442 | 20240219 | 111700 | 60421742200 | 69700 | 69600 | 69800 | 69600 | 1676 |
| 443 | 20240219 | 111600 | 60304950500 | 69600 | 69700 | 69800 | 69600 | 1068 |
| 444 | 20240219 | 111500 | 60230551000 | 69700 | 69700 | 69900 | 69700 | 376 |
| 445 | 20240219 | 111400 | 60204303800 | 69700 | 69600 | 69900 | 69600 | 815 |
| 446 | 20240219 | 111300 | 60147468400 | 69600 | 69600 | 69900 | 69600 | 1057 |
| 447 | 20240219 | 111200 | 60073768600 | 69700 | 69700 | 69800 | 69600 | 1882 |
| 448 | 20240219 | 111100 | 59942620400 | 69900 | 69800 | 69900 | 69700 | 738 |
| 449 | 20240219 | 111000 | 59891098900 | 69800 | 69900 | 70000 | 69800 | 981 |
| 450 | 20240219 | 110900 | 59822464600 | 70000 | 69800 | 70000 | 69800 | 1328 |
| 451 | 20240219 | 110800 | 59729640400 | 69800 | 69700 | 69900 | 69700 | 560 |
| 452 | 20240219 | 110700 | 59690573400 | 69700 | 69800 | 69900 | 69600 | 285 |
| 453 | 20240219 | 110600 | 59670717500 | 69900 | 69600 | 69900 | 69600 | 1461 |
| 454 | 20240219 | 110500 | 59568710000 | 69800 | 69800 | 69900 | 69600 | 1939 |
| 455 | 20240219 | 110400 | 59433461200 | 69900 | 70000 | 70000 | 69800 | 1389 |
| 456 | 20240219 | 110300 | 59336324700 | 70000 | 69800 | 70000 | 69800 | 3998 |
| 457 | 20240219 | 110200 | 59056678000 | 69800 | 69900 | 69900 | 69500 | 1209 |
| 458 | 20240219 | 110100 | 58972541800 | 69900 | 69300 | 69900 | 69300 | 2304 |
| 459 | 20240219 | 110000 | 58811955400 | 69300 | 69800 | 69800 | 69300 | 5771 |
| 460 | 20240219 | 105900 | 58410121000 | 69800 | 69800 | 69900 | 69700 | 1527 |
| 461 | 20240219 | 105800 | 58303475400 | 69800 | 69800 | 69900 | 69700 | 1538 |
| 462 | 20240219 | 105700 | 58196163500 | 69700 | 69800 | 69800 | 69700 | 1225 |
| 463 | 20240219 | 105600 | 58110667700 | 69800 | 69800 | 69900 | 69700 | 378 |
| 464 | 20240219 | 105500 | 58084283400 | 69800 | 69800 | 69900 | 69700 | 1076 |
| 465 | 20240219 | 105400 | 58009152500 | 69800 | 69900 | 69900 | 69700 | 1749 |
| 466 | 20240219 | 105300 | 57887129200 | 69700 | 69700 | 69900 | 69600 | 3067 |
| 467 | 20240219 | 105200 | 57673186400 | 69700 | 69800 | 69900 | 69700 | 972 |
| 468 | 20240219 | 105100 | 57605344900 | 69800 | 69500 | 69900 | 69300 | 3971 |
| 469 | 20240219 | 105000 | 57328345200 | 69200 | 69800 | 69900 | 69200 | 5166 |
| 470 | 20240219 | 104900 | 56968941100 | 69800 | 69900 | 70000 | 69800 | 1986 |
| 471 | 20240219 | 104800 | 56830201000 | 69900 | 69900 | 70000 | 69700 | 1745 |
| 472 | 20240219 | 104700 | 56708248900 | 69700 | 70000 | 70100 | 69600 | 3064 |
| 473 | 20240219 | 104600 | 56494158900 | 70000 | 70000 | 70200 | 69700 | 5096 |
| 474 | 20240219 | 104500 | 56137499400 | 70000 | 70400 | 70500 | 70000 | 4836 |
| 475 | 20240219 | 104400 | 55797957400 | 70500 | 70800 | 70900 | 70400 | 8185 |
| 476 | 20240219 | 104300 | 55219708000 | 70700 | 71000 | 71000 | 70700 | 9036 |
| 477 | 20240219 | 104200 | 54579050700 | 71000 | 70900 | 71000 | 70700 | 11839 |
| 478 | 20240219 | 104100 | 53739551800 | 70900 | 70600 | 71000 | 70500 | 12994 |
| 479 | 20240219 | 104000 | 52819233300 | 70600 | 69900 | 70600 | 69900 | 21214 |
| 480 | 20240219 | 103900 | 51329989700 | 69900 | 69600 | 70000 | 69600 | 7740 |
| 481 | 20240219 | 103800 | 50789342300 | 69600 | 69700 | 69700 | 69500 | 1987 |
| 482 | 20240219 | 103700 | 50650942700 | 69600 | 69300 | 69600 | 69200 | 5241 |
| 483 | 20240219 | 103600 | 50286861500 | 69300 | 69200 | 69300 | 69200 | 747 |
| 484 | 20240219 | 103500 | 50235152800 | 69200 | 69200 | 69300 | 69100 | 1312 |
| 485 | 20240219 | 103400 | 50144287500 | 69300 | 68800 | 69300 | 68800 | 4234 |
| 486 | 20240219 | 103300 | 49851287300 | 68900 | 69100 | 69100 | 68500 | 1581 |
| 487 | 20240219 | 103200 | 49742352100 | 69100 | 69300 | 69300 | 69000 | 3321 |
| 488 | 20240219 | 103100 | 49512763000 | 69300 | 69200 | 69300 | 69100 | 2438 |
| 489 | 20240219 | 103000 | 49343909800 | 69100 | 68600 | 69100 | 68600 | 9886 |
| 490 | 20240219 | 102900 | 48662876600 | 68500 | 68600 | 68600 | 68400 | 616 |
| 491 | 20240219 | 102800 | 48620663200 | 68600 | 68500 | 68700 | 68500 | 850 |
| 492 | 20240219 | 102700 | 48562354100 | 68600 | 68600 | 68600 | 68400 | 598 |
| 493 | 20240219 | 102600 | 48521397000 | 68500 | 68700 | 68800 | 68400 | 1931 |
| 494 | 20240219 | 102500 | 48388900300 | 68800 | 68700 | 68800 | 68700 | 1269 |
| 495 | 20240219 | 102400 | 48301671600 | 68700 | 68800 | 68800 | 68600 | 1280 |
| 496 | 20240219 | 102300 | 48213742000 | 68700 | 68900 | 68900 | 68500 | 2376 |
| 497 | 20240219 | 102200 | 48050499200 | 68800 | 68700 | 69000 | 68600 | 5571 |
| 498 | 20240219 | 102100 | 47666765500 | 68700 | 68100 | 68700 | 68100 | 4135 |
| 499 | 20240219 | 102000 | 47383387200 | 68100 | 68000 | 68300 | 67900 | 2593 |
| 500 | 20240219 | 101900 | 47206778500 | 68000 | 67600 | 68000 | 67500 | 2730 |
| 501 | 20240219 | 101800 | 47021703300 | 67700 | 67600 | 67800 | 67500 | 2517 |
| 502 | 20240219 | 101700 | 46851554000 | 67500 | 67600 | 67800 | 67500 | 853 |
| 503 | 20240219 | 101600 | 46793889700 | 67800 | 67800 | 67800 | 67600 | 504 |
| 504 | 20240219 | 101500 | 46759796700 | 67800 | 67700 | 67900 | 67700 | 688 |
| 505 | 20240219 | 101400 | 46713191300 | 67600 | 67700 | 67700 | 67500 | 2440 |
| 506 | 20240219 | 101300 | 46548325400 | 67500 | 67900 | 67900 | 67500 | 1361 |
| 507 | 20240219 | 101200 | 46456197200 | 67900 | 68100 | 68100 | 67900 | 676 |
| 508 | 20240219 | 101100 | 46410275200 | 67900 | 67800 | 68100 | 67800 | 2373 |
| 509 | 20240219 | 101000 | 46248976500 | 67600 | 68000 | 68000 | 67400 | 2646 |
| 510 | 20240219 | 100900 | 46069918000 | 68000 | 68000 | 68000 | 67800 | 2017 |
| 511 | 20240219 | 100800 | 45932999900 | 68000 | 67800 | 68000 | 67700 | 3030 |
| 512 | 20240219 | 100700 | 45727080400 | 67800 | 67800 | 67800 | 67600 | 1738 |
| 513 | 20240219 | 100600 | 45609315200 | 67700 | 67800 | 67800 | 67600 | 456 |
| 514 | 20240219 | 100500 | 45578440800 | 67800 | 67600 | 67800 | 67500 | 1035 |
| 515 | 20240219 | 100400 | 45508375800 | 67600 | 67200 | 67600 | 67100 | 4144 |
| 516 | 20240219 | 100300 | 45229706200 | 67100 | 67500 | 67600 | 67100 | 4106 |
| 517 | 20240219 | 100200 | 44953353000 | 67500 | 67700 | 67800 | 67500 | 1473 |
| 518 | 20240219 | 100100 | 44853663000 | 67700 | 67700 | 67800 | 67500 | 1649 |
| 519 | 20240219 | 100000 | 44742201900 | 67700 | 67400 | 67800 | 67200 | 4361 |
| 520 | 20240219 | 095900 | 44447486400 | 67400 | 67500 | 67600 | 67200 | 5081 |
| 521 | 20240219 | 095800 | 44105053100 | 67600 | 67600 | 67700 | 67500 | 1430 |
| 522 | 20240219 | 095700 | 44008461200 | 67600 | 67500 | 67800 | 67500 | 5827 |
| 523 | 20240219 | 095600 | 43614602600 | 67500 | 67700 | 67800 | 67500 | 4705 |
| 524 | 20240219 | 095500 | 43296529700 | 67700 | 67800 | 67900 | 67700 | 2136 |
| 525 | 20240219 | 095400 | 43151803300 | 67900 | 67700 | 67900 | 67400 | 6897 |
| 526 | 20240219 | 095300 | 42685262100 | 67700 | 68100 | 68100 | 67500 | 8170 |
| 527 | 20240219 | 095200 | 42130956600 | 68100 | 68300 | 68300 | 68000 | 2861 |
| 528 | 20240219 | 095100 | 41936026100 | 68200 | 68400 | 68400 | 68200 | 827 |
| 529 | 20240219 | 095000 | 41879512200 | 68300 | 68100 | 68400 | 68000 | 5692 |
| 530 | 20240219 | 094900 | 41491351300 | 68200 | 68500 | 68600 | 68100 | 4973 |
| 531 | 20240219 | 094800 | 41151799600 | 68500 | 68700 | 68700 | 68400 | 1889 |
| 532 | 20240219 | 094700 | 41022401000 | 68600 | 68700 | 68700 | 68500 | 1463 |
| 533 | 20240219 | 094600 | 40922117300 | 68700 | 68900 | 69000 | 68500 | 1640 |
| 534 | 20240219 | 094500 | 40809358400 | 68900 | 68700 | 68900 | 68700 | 1209 |
| 535 | 20240219 | 094400 | 40726203000 | 68800 | 69000 | 69300 | 68700 | 4702 |
| 536 | 20240219 | 094300 | 40401643800 | 69000 | 68700 | 69000 | 68600 | 2966 |
| 537 | 20240219 | 094200 | 40197623500 | 68900 | 68300 | 68900 | 68200 | 3357 |
| 538 | 20240219 | 094100 | 39967505900 | 68400 | 68400 | 68500 | 68200 | 1944 |
| 539 | 20240219 | 094000 | 39834678200 | 68400 | 68500 | 68600 | 68200 | 2335 |
| 540 | 20240219 | 093900 | 39675077600 | 68600 | 68700 | 68900 | 68500 | 2398 |
| 541 | 20240219 | 093800 | 39510352200 | 68800 | 68400 | 68800 | 68300 | 3632 |
| 542 | 20240219 | 093700 | 39261627600 | 68300 | 68300 | 68500 | 68200 | 3022 |
| 543 | 20240219 | 093600 | 39055336100 | 68400 | 68400 | 68500 | 68300 | 1433 |
| 544 | 20240219 | 093500 | 38957336600 | 68400 | 68500 | 68600 | 68400 | 996 |
| 545 | 20240219 | 093400 | 38889120600 | 68500 | 68200 | 68600 | 68000 | 5912 |
| 546 | 20240219 | 093300 | 38485800700 | 68200 | 68600 | 68700 | 68200 | 4409 |
| 547 | 20240219 | 093200 | 38184272700 | 68600 | 69300 | 69300 | 68600 | 3423 |
| 548 | 20240219 | 093100 | 37948781000 | 69300 | 68900 | 69500 | 68900 | 2551 |
| 549 | 20240219 | 093000 | 37772211000 | 68700 | 68400 | 69000 | 68400 | 2140 |
| 550 | 20240219 | 092900 | 37625252000 | 68400 | 69200 | 69200 | 68400 | 3294 |
| 551 | 20240219 | 092800 | 37398848200 | 69000 | 69500 | 69700 | 69000 | 5196 |
| 552 | 20240219 | 092700 | 37038707200 | 69500 | 69300 | 69800 | 69300 | 7084 |
| 553 | 20240219 | 092600 | 36546105800 | 69200 | 69400 | 69400 | 69000 | 5384 |
| 554 | 20240219 | 092500 | 36173427200 | 69400 | 68500 | 69500 | 68500 | 7372 |
| 555 | 20240219 | 092400 | 35663700900 | 68700 | 68300 | 68700 | 68200 | 6283 |
| 556 | 20240219 | 092300 | 35234292100 | 68300 | 68400 | 68500 | 68200 | 2728 |
| 557 | 20240219 | 092200 | 35047880300 | 68500 | 68200 | 68600 | 68000 | 8974 |
| 558 | 20240219 | 092100 | 34435203700 | 68200 | 68500 | 68500 | 68100 | 9127 |
| 559 | 20240219 | 092000 | 33812091800 | 68500 | 69000 | 69200 | 68500 | 8323 |
| 560 | 20240219 | 091900 | 33240403200 | 69100 | 69600 | 69700 | 69100 | 5317 |
| 561 | 20240219 | 091800 | 32871569300 | 69700 | 69000 | 69700 | 69000 | 6703 |
| 562 | 20240219 | 091700 | 32406374500 | 69000 | 68900 | 69000 | 68600 | 9090 |
| 563 | 20240219 | 091600 | 31781122200 | 68900 | 69000 | 69100 | 68500 | 6759 |
| 564 | 20240219 | 091500 | 31316213300 | 68600 | 70100 | 70200 | 68300 | 25701 |
| 565 | 20240219 | 091400 | 29539634400 | 70100 | 70100 | 70500 | 69800 | 12764 |
| 566 | 20240219 | 091300 | 28642214900 | 69900 | 69700 | 70100 | 69500 | 13672 |
| 567 | 20240219 | 091200 | 27689389100 | 69600 | 70400 | 70700 | 69500 | 19361 |
| 568 | 20240219 | 091100 | 26335021400 | 70200 | 71800 | 71900 | 70200 | 35196 |
| 569 | 20240219 | 091000 | 23826406600 | 71700 | 71200 | 71900 | 71100 | 36861 |
| 570 | 20240219 | 090900 | 21190968200 | 71200 | 70800 | 71300 | 70400 | 45636 |
| 571 | 20240219 | 090800 | 17956918600 | 70800 | 69400 | 70800 | 69400 | 43949 |
| 572 | 20240219 | 090700 | 14877085800 | 69500 | 68700 | 69500 | 68400 | 25186 |
| 573 | 20240219 | 090600 | 13133384300 | 68800 | 68200 | 68900 | 67800 | 20931 |
| 574 | 20240219 | 090500 | 11702606600 | 68200 | 68900 | 69100 | 67300 | 22634 |
| 575 | 20240219 | 090400 | 10153677100 | 68800 | 67600 | 69100 | 67600 | 31106 |
| 576 | 20240219 | 090300 | 8020085800 | 67800 | 67300 | 67800 | 66900 | 12716 |
| 577 | 20240219 | 090200 | 7166048900 | 67500 | 68000 | 68200 | 66800 | 24807 |
| 578 | 20240219 | 090100 | 5490375300 | 68000 | 66900 | 68200 | 66800 | 42202 |
| 579 | 20240219 | 090000 | 2635416200 | 66900 | 66500 | 66900 | 65900 | 38629 |