33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 948 |
| 3 | 20240219 | 184100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 4 | 20240219 | 184000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 5 | 20240219 | 183900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 6 | 20240219 | 183800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 7 | 20240219 | 183700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 8 | 20240219 | 183600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 9 | 20240219 | 183500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 10 | 20240219 | 183400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 11 | 20240219 | 183300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 12 | 20240219 | 183200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 13 | 20240219 | 183100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 14 | 20240219 | 183000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 15 | 20240219 | 182900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 16 | 20240219 | 182800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 17 | 20240219 | 182700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 18 | 20240219 | 182600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 19 | 20240219 | 182500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 20 | 20240219 | 182400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 21 | 20240219 | 182300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 22 | 20240219 | 182200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 23 | 20240219 | 182100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 24 | 20240219 | 182000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 25 | 20240219 | 181900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 26 | 20240219 | 181800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 27 | 20240219 | 181700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 28 | 20240219 | 181600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 29 | 20240219 | 181500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 30 | 20240219 | 181400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 31 | 20240219 | 181300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 32 | 20240219 | 181200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 948 |
| 33 | 20240219 | 181100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 34 | 20240219 | 181000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 35 | 20240219 | 180900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 36 | 20240219 | 180800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 37 | 20240219 | 180700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 38 | 20240219 | 180600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 39 | 20240219 | 180500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 40 | 20240219 | 180400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 41 | 20240219 | 180300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 42 | 20240219 | 180200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 43 | 20240219 | 180100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 44 | 20240219 | 180000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 45 | 20240219 | 175900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 46 | 20240219 | 175800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 47 | 20240219 | 175700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 48 | 20240219 | 175600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 49 | 20240219 | 175500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 50 | 20240219 | 175400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 51 | 20240219 | 175300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 52 | 20240219 | 175200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 53 | 20240219 | 175100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 54 | 20240219 | 175000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 55 | 20240219 | 174900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 56 | 20240219 | 174800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 57 | 20240219 | 174700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 58 | 20240219 | 174600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 59 | 20240219 | 174500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 60 | 20240219 | 174400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 61 | 20240219 | 174300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 62 | 20240219 | 174200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 948 |
| 63 | 20240219 | 174100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 64 | 20240219 | 174000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 65 | 20240219 | 173900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 66 | 20240219 | 173800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 67 | 20240219 | 173700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 68 | 20240219 | 173600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 69 | 20240219 | 173500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 70 | 20240219 | 173400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 71 | 20240219 | 173300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 72 | 20240219 | 173200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 73 | 20240219 | 173100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 74 | 20240219 | 173000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 75 | 20240219 | 172900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 76 | 20240219 | 172800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 77 | 20240219 | 172700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 78 | 20240219 | 172600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 79 | 20240219 | 172500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 80 | 20240219 | 172400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 81 | 20240219 | 172300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 82 | 20240219 | 172200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 83 | 20240219 | 172100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 84 | 20240219 | 172000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 85 | 20240219 | 171900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 86 | 20240219 | 171800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 87 | 20240219 | 171700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 88 | 20240219 | 171600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 89 | 20240219 | 171500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 90 | 20240219 | 171400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 91 | 20240219 | 171300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 92 | 20240219 | 171200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 948 |
| 93 | 20240219 | 171100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 94 | 20240219 | 171000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 95 | 20240219 | 170900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 96 | 20240219 | 170800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 97 | 20240219 | 170700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 98 | 20240219 | 170600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 99 | 20240219 | 170500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 100 | 20240219 | 170400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 101 | 20240219 | 170300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 102 | 20240219 | 170200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 103 | 20240219 | 170100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 104 | 20240219 | 170000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 105 | 20240219 | 165900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 106 | 20240219 | 165800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 107 | 20240219 | 165700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 108 | 20240219 | 165600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 109 | 20240219 | 165500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 110 | 20240219 | 165400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 111 | 20240219 | 165300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 112 | 20240219 | 165200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 113 | 20240219 | 165100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 114 | 20240219 | 165000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 115 | 20240219 | 164900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 116 | 20240219 | 164800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 117 | 20240219 | 164700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 118 | 20240219 | 164600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 119 | 20240219 | 164500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 120 | 20240219 | 164400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 121 | 20240219 | 164300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 122 | 20240219 | 164200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 948 |
| 123 | 20240219 | 164100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 124 | 20240219 | 164000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 125 | 20240219 | 163900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 126 | 20240219 | 163800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 127 | 20240219 | 163700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 128 | 20240219 | 163600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 129 | 20240219 | 163500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 130 | 20240219 | 163400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 131 | 20240219 | 163300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 132 | 20240219 | 163200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 133 | 20240219 | 163100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 134 | 20240219 | 163000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 135 | 20240219 | 162900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 136 | 20240219 | 162800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 137 | 20240219 | 162700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 138 | 20240219 | 162600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 139 | 20240219 | 162500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 140 | 20240219 | 162400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 141 | 20240219 | 162300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 142 | 20240219 | 162200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 143 | 20240219 | 162100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 144 | 20240219 | 162000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 145 | 20240219 | 161900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 146 | 20240219 | 161800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 147 | 20240219 | 161700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 148 | 20240219 | 161600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 149 | 20240219 | 161500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 150 | 20240219 | 161400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 151 | 20240219 | 161300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 152 | 20240219 | 161200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 948 |
| 153 | 20240219 | 161100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 154 | 20240219 | 161000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 155 | 20240219 | 160900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 156 | 20240219 | 160800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 157 | 20240219 | 160700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 158 | 20240219 | 160600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 159 | 20240219 | 160500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 160 | 20240219 | 160400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 161 | 20240219 | 160300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 162 | 20240219 | 160200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 163 | 20240219 | 160100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 164 | 20240219 | 160000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 165 | 20240219 | 155900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 166 | 20240219 | 155800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 167 | 20240219 | 155700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 168 | 20240219 | 155600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 169 | 20240219 | 155500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 170 | 20240219 | 155400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 171 | 20240219 | 155300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 172 | 20240219 | 155200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 173 | 20240219 | 155100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 174 | 20240219 | 155000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 175 | 20240219 | 154900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 176 | 20240219 | 154800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 177 | 20240219 | 154700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 178 | 20240219 | 154600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 179 | 20240219 | 154500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 180 | 20240219 | 154400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 181 | 20240219 | 154300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 182 | 20240219 | 154200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 948 |
| 183 | 20240219 | 154100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 184 | 20240219 | 154000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 185 | 20240219 | 153900 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 186 | 20240219 | 153800 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 187 | 20240219 | 153700 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 188 | 20240219 | 153600 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 189 | 20240219 | 153500 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 190 | 20240219 | 153400 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 191 | 20240219 | 153300 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 192 | 20240219 | 153200 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 193 | 20240219 | 153100 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 0 |
| 194 | 20240219 | 153000 | 9142025700 | 189500 | 189500 | 189500 | 189500 | 948 |
| 195 | 20240219 | 152900 | 8962379700 | 189700 | 189700 | 189700 | 189700 | 0 |
| 196 | 20240219 | 152800 | 8962379700 | 189700 | 189700 | 189700 | 189700 | 0 |
| 197 | 20240219 | 152700 | 8962379700 | 189700 | 189700 | 189700 | 189700 | 0 |
| 198 | 20240219 | 152600 | 8962379700 | 189700 | 189700 | 189700 | 189700 | 0 |
| 199 | 20240219 | 152500 | 8962379700 | 189700 | 189700 | 189700 | 189700 | 0 |
| 200 | 20240219 | 152400 | 8962379700 | 189700 | 189700 | 189700 | 189700 | 0 |
| 201 | 20240219 | 152300 | 8962379700 | 189700 | 189700 | 189700 | 189700 | 0 |
| 202 | 20240219 | 152200 | 8962379700 | 189700 | 189700 | 189700 | 189700 | 0 |
| 203 | 20240219 | 152100 | 8962379700 | 189700 | 189700 | 189700 | 189700 | 0 |
| 204 | 20240219 | 152000 | 8962379700 | 189700 | 189700 | 189700 | 189700 | 0 |
| 205 | 20240219 | 151900 | 8962379700 | 189700 | 189600 | 189700 | 189600 | 60 |
| 206 | 20240219 | 151800 | 8950998100 | 189500 | 189600 | 189800 | 189500 | 110 |
| 207 | 20240219 | 151700 | 8930136900 | 189700 | 189700 | 189900 | 189600 | 136 |
| 208 | 20240219 | 151600 | 8904339000 | 189600 | 189800 | 190000 | 189600 | 309 |
| 209 | 20240219 | 151500 | 8845674400 | 189900 | 189600 | 189900 | 189600 | 359 |
| 210 | 20240219 | 151400 | 8777553700 | 189600 | 189500 | 189700 | 189500 | 176 |
| 211 | 20240219 | 151300 | 8744179200 | 189600 | 189600 | 189700 | 189500 | 250 |
| 212 | 20240219 | 151200 | 8696778000 | 189700 | 189700 | 189900 | 189600 | 295 |
| 213 | 20240219 | 151100 | 8640827100 | 189600 | 189800 | 189900 | 189600 | 139 |
| 214 | 20240219 | 151000 | 8614449000 | 189800 | 189500 | 189900 | 189500 | 291 |
| 215 | 20240219 | 150900 | 8559262100 | 189500 | 189600 | 189900 | 189500 | 208 |
| 216 | 20240219 | 150800 | 8519813900 | 189500 | 189500 | 189700 | 189500 | 100 |
| 217 | 20240219 | 150700 | 8500854700 | 189500 | 189600 | 189900 | 189400 | 343 |
| 218 | 20240219 | 150600 | 8435813300 | 189800 | 189800 | 189900 | 189600 | 217 |
| 219 | 20240219 | 150500 | 8394646000 | 189800 | 189600 | 189800 | 189600 | 145 |
| 220 | 20240219 | 150400 | 8367138700 | 189600 | 189400 | 189700 | 189400 | 113 |
| 221 | 20240219 | 150300 | 8345723100 | 189400 | 189500 | 189600 | 189400 | 108 |
| 222 | 20240219 | 150200 | 8325259900 | 189400 | 189500 | 189600 | 189400 | 120 |
| 223 | 20240219 | 150100 | 8302523600 | 189500 | 189500 | 189700 | 189400 | 144 |
| 224 | 20240219 | 150000 | 8275239700 | 189400 | 189600 | 189700 | 189400 | 370 |
| 225 | 20240219 | 145900 | 8205100700 | 189700 | 189600 | 189700 | 189600 | 113 |
| 226 | 20240219 | 145800 | 8183670600 | 189600 | 189600 | 189700 | 189500 | 126 |
| 227 | 20240219 | 145700 | 8159782500 | 189600 | 189500 | 189700 | 189500 | 185 |
| 228 | 20240219 | 145600 | 8124707600 | 189500 | 189600 | 189600 | 189500 | 112 |
| 229 | 20240219 | 145500 | 8103474700 | 189700 | 189500 | 189700 | 189400 | 69 |
| 230 | 20240219 | 145400 | 8090399900 | 189400 | 189400 | 189700 | 189400 | 125 |
| 231 | 20240219 | 145300 | 8066717600 | 189500 | 189500 | 189500 | 189400 | 130 |
| 232 | 20240219 | 145200 | 8042088400 | 189600 | 189300 | 189700 | 189300 | 145 |
| 233 | 20240219 | 145100 | 8014612900 | 189300 | 189500 | 189500 | 189300 | 253 |
| 234 | 20240219 | 145000 | 7966707700 | 189400 | 189300 | 189500 | 189300 | 112 |
| 235 | 20240219 | 144900 | 7945495300 | 189700 | 189600 | 189700 | 189300 | 286 |
| 236 | 20240219 | 144800 | 7891299500 | 189500 | 189800 | 189800 | 189500 | 232 |
| 237 | 20240219 | 144700 | 7847303400 | 189700 | 189700 | 189800 | 189600 | 144 |
| 238 | 20240219 | 144600 | 7819988100 | 189800 | 189800 | 189900 | 189700 | 231 |
| 239 | 20240219 | 144500 | 7776135100 | 189900 | 189800 | 190000 | 189800 | 137 |
| 240 | 20240219 | 144400 | 7750120300 | 189900 | 189800 | 190000 | 189800 | 165 |
| 241 | 20240219 | 144300 | 7718792100 | 190000 | 189800 | 190000 | 189700 | 129 |
| 242 | 20240219 | 144200 | 7694303100 | 189800 | 189700 | 189800 | 189700 | 102 |
| 243 | 20240219 | 144100 | 7674947700 | 189700 | 189800 | 189800 | 189600 | 73 |
| 244 | 20240219 | 144000 | 7661100800 | 189800 | 189700 | 189800 | 189600 | 122 |
| 245 | 20240219 | 143900 | 7637960500 | 189700 | 189700 | 189800 | 189500 | 176 |
| 246 | 20240219 | 143800 | 7604584200 | 189800 | 189700 | 189800 | 189600 | 303 |
| 247 | 20240219 | 143700 | 7547102200 | 189700 | 189700 | 189800 | 189700 | 125 |
| 248 | 20240219 | 143600 | 7523384700 | 189700 | 189700 | 189900 | 189700 | 145 |
| 249 | 20240219 | 143500 | 7495865900 | 189700 | 189900 | 189900 | 189700 | 135 |
| 250 | 20240219 | 143400 | 7470242500 | 189800 | 189700 | 189900 | 189700 | 129 |
| 251 | 20240219 | 143300 | 7445757300 | 189800 | 189900 | 190000 | 189800 | 261 |
| 252 | 20240219 | 143200 | 7396203200 | 190000 | 190100 | 190100 | 189800 | 313 |
| 253 | 20240219 | 143100 | 7336736200 | 190100 | 189900 | 190100 | 189900 | 110 |
| 254 | 20240219 | 143000 | 7315834400 | 189900 | 190000 | 190100 | 189900 | 305 |
| 255 | 20240219 | 142900 | 7257876100 | 190100 | 190100 | 190200 | 190000 | 151 |
| 256 | 20240219 | 142800 | 7229168300 | 190100 | 190100 | 190200 | 190100 | 156 |
| 257 | 20240219 | 142700 | 7199505100 | 190200 | 190000 | 190200 | 190000 | 148 |
| 258 | 20240219 | 142600 | 7171362800 | 190000 | 190100 | 190200 | 190000 | 310 |
| 259 | 20240219 | 142500 | 7112422900 | 190200 | 190100 | 190200 | 190100 | 132 |
| 260 | 20240219 | 142400 | 7087322500 | 190100 | 190200 | 190200 | 190100 | 127 |
| 261 | 20240219 | 142300 | 7063173100 | 190200 | 190000 | 190200 | 190000 | 132 |
| 262 | 20240219 | 142200 | 7038084800 | 190100 | 190100 | 190100 | 190000 | 95 |
| 263 | 20240219 | 142100 | 7020027200 | 190100 | 190100 | 190100 | 190000 | 237 |
| 264 | 20240219 | 142000 | 6974991500 | 190100 | 190000 | 190100 | 189900 | 122 |
| 265 | 20240219 | 141900 | 6951811400 | 190000 | 189900 | 190000 | 189900 | 120 |
| 266 | 20240219 | 141800 | 6929014100 | 190000 | 189900 | 190100 | 189800 | 119 |
| 267 | 20240219 | 141700 | 6906409300 | 189800 | 190100 | 190200 | 189800 | 351 |
| 268 | 20240219 | 141600 | 6839705700 | 190100 | 190100 | 190200 | 190100 | 183 |
| 269 | 20240219 | 141500 | 6804912800 | 190200 | 190200 | 190200 | 190100 | 157 |
| 270 | 20240219 | 141400 | 6775058600 | 190100 | 190200 | 190200 | 190100 | 111 |
| 271 | 20240219 | 141300 | 6753950500 | 190200 | 190200 | 190200 | 190000 | 233 |
| 272 | 20240219 | 141200 | 6709651200 | 190200 | 190300 | 190300 | 190200 | 372 |
| 273 | 20240219 | 141100 | 6638885900 | 190300 | 190200 | 190300 | 190200 | 98 |
| 274 | 20240219 | 141000 | 6620237200 | 190200 | 190200 | 190300 | 190100 | 225 |
| 275 | 20240219 | 140900 | 6577441300 | 190200 | 190200 | 190200 | 190100 | 72 |
| 276 | 20240219 | 140800 | 6563747400 | 190100 | 190200 | 190200 | 190100 | 81 |
| 277 | 20240219 | 140700 | 6548342100 | 190200 | 190200 | 190200 | 190100 | 68 |
| 278 | 20240219 | 140600 | 6535409600 | 190100 | 190200 | 190200 | 190000 | 256 |
| 279 | 20240219 | 140500 | 6486741800 | 190200 | 190300 | 190300 | 190100 | 286 |
| 280 | 20240219 | 140400 | 6432337300 | 190200 | 190300 | 190300 | 190200 | 124 |
| 281 | 20240219 | 140300 | 6408742400 | 190300 | 190200 | 190300 | 190200 | 307 |
| 282 | 20240219 | 140200 | 6350336900 | 190200 | 190200 | 190300 | 190200 | 138 |
| 283 | 20240219 | 140100 | 6324079000 | 190300 | 190200 | 190300 | 190100 | 437 |
| 284 | 20240219 | 140000 | 6240955000 | 190200 | 190100 | 190200 | 190100 | 95 |
| 285 | 20240219 | 135900 | 6222887300 | 190200 | 190200 | 190200 | 190100 | 210 |
| 286 | 20240219 | 135800 | 6182945800 | 190200 | 190300 | 190300 | 190200 | 373 |
| 287 | 20240219 | 135700 | 6112000500 | 190300 | 190300 | 190300 | 190200 | 329 |
| 288 | 20240219 | 135600 | 6049418400 | 190200 | 190200 | 190300 | 190100 | 145 |
| 289 | 20240219 | 135500 | 6021833800 | 190200 | 190000 | 190200 | 189900 | 1434 |
| 290 | 20240219 | 135400 | 5749309200 | 189900 | 189900 | 189900 | 189800 | 226 |
| 291 | 20240219 | 135300 | 5706392000 | 189900 | 189900 | 189900 | 189800 | 108 |
| 292 | 20240219 | 135200 | 5685883100 | 189800 | 190000 | 190000 | 189800 | 254 |
| 293 | 20240219 | 135100 | 5637642800 | 190000 | 189900 | 190000 | 189800 | 144 |
| 294 | 20240219 | 135000 | 5610299900 | 189800 | 189900 | 189900 | 189800 | 95 |
| 295 | 20240219 | 134900 | 5592263600 | 189900 | 189900 | 189900 | 189900 | 98 |
| 296 | 20240219 | 134800 | 5573653400 | 189900 | 190000 | 190000 | 189800 | 180 |
| 297 | 20240219 | 134700 | 5539472300 | 189900 | 189800 | 190000 | 189800 | 82 |
| 298 | 20240219 | 134600 | 5523900000 | 189900 | 189800 | 189900 | 189700 | 113 |
| 299 | 20240219 | 134500 | 5502452300 | 189700 | 190000 | 190000 | 189700 | 348 |
| 300 | 20240219 | 134400 | 5436372300 | 190000 | 189900 | 190000 | 189900 | 134 |
| 301 | 20240219 | 134300 | 5410916000 | 190000 | 189900 | 190000 | 189900 | 191 |
| 302 | 20240219 | 134200 | 5374637200 | 189900 | 190000 | 190000 | 189900 | 291 |
| 303 | 20240219 | 134100 | 5319360400 | 190000 | 189800 | 190000 | 189800 | 987 |
| 304 | 20240219 | 134000 | 5131938400 | 189800 | 189700 | 189800 | 189600 | 241 |
| 305 | 20240219 | 133900 | 5086215400 | 189700 | 189700 | 189700 | 189600 | 270 |
| 306 | 20240219 | 133800 | 5035010200 | 189700 | 189700 | 189700 | 189600 | 75 |
| 307 | 20240219 | 133700 | 5020785800 | 189700 | 189700 | 189700 | 189600 | 74 |
| 308 | 20240219 | 133600 | 5006748100 | 189700 | 189600 | 189700 | 189600 | 176 |
| 309 | 20240219 | 133500 | 4973375600 | 189600 | 189500 | 189600 | 189500 | 111 |
| 310 | 20240219 | 133400 | 4952330600 | 189500 | 189600 | 189600 | 189500 | 152 |
| 311 | 20240219 | 133300 | 4923511500 | 189600 | 189500 | 189600 | 189400 | 82 |
| 312 | 20240219 | 133200 | 4907975300 | 189500 | 189600 | 189600 | 189300 | 278 |
| 313 | 20240219 | 133100 | 4855301200 | 189600 | 189500 | 189600 | 189500 | 54 |
| 314 | 20240219 | 133000 | 4845063500 | 189600 | 189400 | 189600 | 189300 | 376 |
| 315 | 20240219 | 132900 | 4773813000 | 189400 | 189000 | 189600 | 188900 | 1938 |
| 316 | 20240219 | 132800 | 4407271100 | 189000 | 189000 | 189000 | 188900 | 256 |
| 317 | 20240219 | 132700 | 4358887500 | 189000 | 189000 | 189000 | 188900 | 624 |
| 318 | 20240219 | 132600 | 4240951900 | 189000 | 188800 | 189000 | 188800 | 542 |
| 319 | 20240219 | 132500 | 4138587400 | 188800 | 188800 | 188800 | 188700 | 204 |
| 320 | 20240219 | 132400 | 4100080300 | 188800 | 188800 | 188800 | 188700 | 153 |
| 321 | 20240219 | 132300 | 4071194000 | 188800 | 188700 | 188800 | 188700 | 62 |
| 322 | 20240219 | 132200 | 4059488900 | 188700 | 188800 | 188800 | 188700 | 295 |
| 323 | 20240219 | 132100 | 4003813500 | 188800 | 188800 | 188800 | 188700 | 89 |
| 324 | 20240219 | 132000 | 3987011100 | 188800 | 188800 | 188800 | 188700 | 90 |
| 325 | 20240219 | 131900 | 3970019300 | 188800 | 188700 | 188800 | 188700 | 74 |
| 326 | 20240219 | 131800 | 3956051000 | 188700 | 188700 | 188700 | 188600 | 70 |
| 327 | 20240219 | 131700 | 3942842200 | 188500 | 188500 | 188700 | 188400 | 115 |
| 328 | 20240219 | 131600 | 3921156200 | 188500 | 188400 | 188500 | 188400 | 345 |
| 329 | 20240219 | 131500 | 3856147100 | 188400 | 188400 | 188400 | 188300 | 100 |
| 330 | 20240219 | 131400 | 3837307500 | 188400 | 188300 | 188400 | 188300 | 76 |
| 331 | 20240219 | 131300 | 3822989900 | 188400 | 188400 | 188400 | 188300 | 97 |
| 332 | 20240219 | 131200 | 3804715500 | 188300 | 188300 | 188400 | 188300 | 35 |
| 333 | 20240219 | 131100 | 3798121900 | 188400 | 188200 | 188400 | 188200 | 42 |
| 334 | 20240219 | 131000 | 3790209400 | 188400 | 188300 | 188400 | 188300 | 33 |
| 335 | 20240219 | 130900 | 3783993200 | 188300 | 188400 | 188400 | 188200 | 266 |
| 336 | 20240219 | 130800 | 3733907500 | 188300 | 188400 | 188500 | 188300 | 152 |
| 337 | 20240219 | 130700 | 3705266100 | 188400 | 188400 | 188400 | 188400 | 42 |
| 338 | 20240219 | 130600 | 3697353300 | 188300 | 188200 | 188300 | 188200 | 89 |
| 339 | 20240219 | 130500 | 3680599500 | 188200 | 188200 | 188200 | 188100 | 36 |
| 340 | 20240219 | 130400 | 3673824800 | 188100 | 188100 | 188200 | 188100 | 48 |
| 341 | 20240219 | 130300 | 3664793000 | 188100 | 188200 | 188200 | 188000 | 34 |
| 342 | 20240219 | 130200 | 3658394600 | 188200 | 187900 | 188200 | 187900 | 23 |
| 343 | 20240219 | 130100 | 3654067000 | 187800 | 187800 | 187800 | 187800 | 4 |
| 344 | 20240219 | 130000 | 3653315800 | 187800 | 187900 | 187900 | 187800 | 50 |
| 345 | 20240219 | 125900 | 3643922200 | 187900 | 187800 | 187900 | 187800 | 21 |
| 346 | 20240219 | 125800 | 3639976500 | 187900 | 187900 | 187900 | 187800 | 82 |
| 347 | 20240219 | 125700 | 3624569900 | 187900 | 188100 | 188100 | 187900 | 180 |
| 348 | 20240219 | 125600 | 3590718400 | 188200 | 188100 | 188200 | 188100 | 2 |
| 349 | 20240219 | 125500 | 3590342100 | 188200 | 188200 | 188200 | 188000 | 5 |
| 350 | 20240219 | 125400 | 3589401400 | 188200 | 188200 | 188200 | 188200 | 2 |
| 351 | 20240219 | 125300 | 3589025000 | 188200 | 188200 | 188200 | 188000 | 138 |
| 352 | 20240219 | 125200 | 3563058100 | 188200 | 188400 | 188400 | 188200 | 75 |
| 353 | 20240219 | 125100 | 3548932800 | 188500 | 188800 | 188800 | 188500 | 375 |
| 354 | 20240219 | 125000 | 3478206500 | 188800 | 188700 | 188800 | 188600 | 83 |
| 355 | 20240219 | 124900 | 3462543100 | 188600 | 188400 | 188700 | 188400 | 780 |
| 356 | 20240219 | 124800 | 3315496200 | 188400 | 188200 | 188400 | 188200 | 201 |
| 357 | 20240219 | 124700 | 3277640000 | 188300 | 188100 | 188300 | 188100 | 215 |
| 358 | 20240219 | 124600 | 3237179400 | 188100 | 188000 | 188100 | 188000 | 161 |
| 359 | 20240219 | 124500 | 3206905000 | 188000 | 188000 | 188000 | 187800 | 121 |
| 360 | 20240219 | 124400 | 3184157700 | 187900 | 187800 | 187900 | 187700 | 396 |
| 361 | 20240219 | 124300 | 3109776900 | 187800 | 187600 | 187800 | 187600 | 231 |
| 362 | 20240219 | 124200 | 3066410100 | 187700 | 187700 | 187700 | 187500 | 101 |
| 363 | 20240219 | 124100 | 3047454800 | 187700 | 187500 | 187700 | 187500 | 653 |
| 364 | 20240219 | 124000 | 2924963300 | 187400 | 187500 | 187500 | 187400 | 70 |
| 365 | 20240219 | 123900 | 2911838500 | 187400 | 187500 | 187500 | 187400 | 93 |
| 366 | 20240219 | 123800 | 2894401300 | 187500 | 187300 | 187500 | 187300 | 589 |
| 367 | 20240219 | 123700 | 2784067400 | 187300 | 187300 | 187400 | 187300 | 243 |
| 368 | 20240219 | 123600 | 2738551700 | 187400 | 187400 | 187400 | 187300 | 32 |
| 369 | 20240219 | 123500 | 2732555400 | 187400 | 187200 | 187400 | 187200 | 274 |
| 370 | 20240219 | 123400 | 2681233100 | 187200 | 187000 | 187300 | 186900 | 874 |
| 371 | 20240219 | 123300 | 2517690500 | 187000 | 187000 | 187000 | 187000 | 29 |
| 372 | 20240219 | 123200 | 2512267500 | 187000 | 186900 | 187000 | 186900 | 26 |
| 373 | 20240219 | 123100 | 2507405900 | 186900 | 186900 | 186900 | 186900 | 2 |
| 374 | 20240219 | 123000 | 2507032100 | 187000 | 186900 | 187000 | 186700 | 141 |
| 375 | 20240219 | 122900 | 2480689400 | 186800 | 186700 | 186800 | 186700 | 27 |
| 376 | 20240219 | 122800 | 2475646200 | 186700 | 186700 | 186700 | 186700 | 2 |
| 377 | 20240219 | 122700 | 2475272800 | 186800 | 186700 | 186800 | 186700 | 17 |
| 378 | 20240219 | 122600 | 2472097300 | 186700 | 186700 | 186700 | 186700 | 3 |
| 379 | 20240219 | 122500 | 2471537200 | 186700 | 186800 | 186800 | 186700 | 17 |
| 380 | 20240219 | 122400 | 2468362200 | 186800 | 186700 | 186800 | 186700 | 17 |
| 381 | 20240219 | 122300 | 2465186700 | 186700 | 186700 | 186700 | 186700 | 1 |
| 382 | 20240219 | 122200 | 2465000000 | 186700 | 186700 | 186700 | 186700 | 9 |
| 383 | 20240219 | 122100 | 2463319700 | 186600 | 186700 | 186700 | 186600 | 57 |
| 384 | 20240219 | 122000 | 2452678200 | 186700 | 186900 | 186900 | 186700 | 6 |
| 385 | 20240219 | 121900 | 2451557800 | 186900 | 186800 | 186900 | 186700 | 91 |
| 386 | 20240219 | 121800 | 2434559100 | 186800 | 186800 | 186800 | 186800 | 5 |
| 387 | 20240219 | 121700 | 2433625100 | 186800 | 186800 | 186800 | 186800 | 3 |
| 388 | 20240219 | 121600 | 2433064700 | 186800 | 186800 | 186800 | 186800 | 107 |
| 389 | 20240219 | 121500 | 2413077100 | 186800 | 186900 | 186900 | 186800 | 2 |
| 390 | 20240219 | 121400 | 2412703400 | 186900 | 186900 | 186900 | 186900 | 4 |
| 391 | 20240219 | 121300 | 2411955800 | 186800 | 187000 | 187000 | 186800 | 220 |
| 392 | 20240219 | 121200 | 2370824900 | 187100 | 187000 | 187100 | 187000 | 24 |
| 393 | 20240219 | 121100 | 2366334700 | 187100 | 187100 | 187100 | 187100 | 17 |
| 394 | 20240219 | 121000 | 2363154000 | 187000 | 186900 | 187000 | 186900 | 92 |
| 395 | 20240219 | 120900 | 2345950200 | 187000 | 187000 | 187000 | 187000 | 7 |
| 396 | 20240219 | 120800 | 2344641200 | 186900 | 186900 | 187000 | 186900 | 48 |
| 397 | 20240219 | 120700 | 2335665500 | 186900 | 186900 | 186900 | 186900 | 9 |
| 398 | 20240219 | 120600 | 2333983400 | 187000 | 186900 | 187000 | 186900 | 35 |
| 399 | 20240219 | 120500 | 2327439300 | 186900 | 186900 | 186900 | 186900 | 13 |
| 400 | 20240219 | 120400 | 2325009600 | 186900 | 187000 | 187000 | 186900 | 55 |
| 401 | 20240219 | 120300 | 2314729700 | 186900 | 187000 | 187000 | 186900 | 31 |
| 402 | 20240219 | 120200 | 2308933200 | 186900 | 186900 | 186900 | 186900 | 2 |
| 403 | 20240219 | 120100 | 2308559400 | 186900 | 187000 | 187000 | 186900 | 10 |
| 404 | 20240219 | 120000 | 2306689800 | 186900 | 187000 | 187000 | 186900 | 16 |
| 405 | 20240219 | 115900 | 2303698400 | 187000 | 186900 | 187000 | 186900 | 58 |
| 406 | 20240219 | 115800 | 2292853200 | 187000 | 187000 | 187000 | 186900 | 403 |
| 407 | 20240219 | 115700 | 2217492300 | 187000 | 187000 | 187000 | 186900 | 33 |
| 408 | 20240219 | 115600 | 2211321400 | 187000 | 187000 | 187000 | 186900 | 98 |
| 409 | 20240219 | 115500 | 2193001800 | 186900 | 186900 | 186900 | 186900 | 3 |
| 410 | 20240219 | 115400 | 2192441100 | 187000 | 186900 | 187000 | 186900 | 54 |
| 411 | 20240219 | 115300 | 2182343500 | 187000 | 186900 | 187000 | 186900 | 135 |
| 412 | 20240219 | 115200 | 2157110100 | 186900 | 186800 | 186900 | 186800 | 51 |
| 413 | 20240219 | 115100 | 2147582500 | 186900 | 186800 | 186900 | 186800 | 30 |
| 414 | 20240219 | 115000 | 2141976100 | 186800 | 186900 | 186900 | 186800 | 58 |
| 415 | 20240219 | 114900 | 2131136000 | 186800 | 186800 | 186800 | 186700 | 94 |
| 416 | 20240219 | 114800 | 2113576900 | 186800 | 186700 | 186800 | 186700 | 4 |
| 417 | 20240219 | 114700 | 2112830000 | 186800 | 186800 | 186800 | 186700 | 36 |
| 418 | 20240219 | 114600 | 2106105300 | 186800 | 186700 | 186800 | 186700 | 25 |
| 419 | 20240219 | 114500 | 2101435400 | 186800 | 186800 | 186800 | 186700 | 130 |
| 420 | 20240219 | 114400 | 2077151500 | 186700 | 186700 | 186800 | 186700 | 37 |
| 421 | 20240219 | 114300 | 2070243500 | 186600 | 186500 | 186700 | 186500 | 42 |
| 422 | 20240219 | 114200 | 2062404200 | 186600 | 186600 | 186600 | 186600 | 28 |
| 423 | 20240219 | 114100 | 2057179400 | 186600 | 186600 | 186600 | 186600 | 23 |
| 424 | 20240219 | 114000 | 2052887600 | 186500 | 186500 | 186600 | 186500 | 26 |
| 425 | 20240219 | 113900 | 2048036400 | 186600 | 186600 | 186600 | 186500 | 21 |
| 426 | 20240219 | 113800 | 2044117900 | 186600 | 186600 | 186600 | 186500 | 30 |
| 427 | 20240219 | 113700 | 2038520000 | 186600 | 186500 | 186600 | 186500 | 27 |
| 428 | 20240219 | 113600 | 2033482400 | 186500 | 186400 | 186500 | 186400 | 56 |
| 429 | 20240219 | 113500 | 2023040600 | 186300 | 186300 | 186300 | 186300 | 4 |
| 430 | 20240219 | 113400 | 2022295400 | 186400 | 186300 | 186400 | 186300 | 28 |
| 431 | 20240219 | 113300 | 2017077200 | 186300 | 186400 | 186400 | 186300 | 27 |
| 432 | 20240219 | 113200 | 2012045000 | 186400 | 186300 | 186400 | 186300 | 18 |
| 433 | 20240219 | 113100 | 2008689900 | 186300 | 186300 | 186400 | 186300 | 36 |
| 434 | 20240219 | 113000 | 2001980200 | 186400 | 186400 | 186400 | 186300 | 38 |
| 435 | 20240219 | 112900 | 1994897300 | 186300 | 186400 | 186400 | 186300 | 40 |
| 436 | 20240219 | 112800 | 1987443800 | 186400 | 186300 | 186400 | 186300 | 8 |
| 437 | 20240219 | 112700 | 1985952800 | 186300 | 186200 | 186400 | 186200 | 61 |
| 438 | 20240219 | 112600 | 1974583900 | 186300 | 186300 | 186300 | 186300 | 16 |
| 439 | 20240219 | 112500 | 1971603100 | 186300 | 186300 | 186300 | 186300 | 23 |
| 440 | 20240219 | 112400 | 1967318200 | 186200 | 186200 | 186300 | 186200 | 25 |
| 441 | 20240219 | 112300 | 1962661000 | 186300 | 186200 | 186300 | 186200 | 40 |
| 442 | 20240219 | 112200 | 1955210600 | 186200 | 186300 | 186300 | 186200 | 13 |
| 443 | 20240219 | 112100 | 1952789600 | 186300 | 186300 | 186300 | 186300 | 2 |
| 444 | 20240219 | 112000 | 1952417000 | 186200 | 186300 | 186300 | 186200 | 102 |
| 445 | 20240219 | 111900 | 1933424400 | 186200 | 186200 | 186300 | 186200 | 4 |
| 446 | 20240219 | 111800 | 1932679500 | 186300 | 186300 | 186300 | 186200 | 21 |
| 447 | 20240219 | 111700 | 1928768600 | 186300 | 186300 | 186300 | 186300 | 5 |
| 448 | 20240219 | 111600 | 1927837100 | 186300 | 186300 | 186300 | 186200 | 3 |
| 449 | 20240219 | 111500 | 1927278300 | 186300 | 186400 | 186400 | 186200 | 166 |
| 450 | 20240219 | 111400 | 1896352700 | 186400 | 186400 | 186400 | 186300 | 19 |
| 451 | 20240219 | 111300 | 1892811300 | 186400 | 186400 | 186500 | 186400 | 70 |
| 452 | 20240219 | 111200 | 1879763100 | 186500 | 186500 | 186500 | 186400 | 27 |
| 453 | 20240219 | 111100 | 1874728600 | 186500 | 186400 | 186500 | 186400 | 10 |
| 454 | 20240219 | 111000 | 1872863900 | 186500 | 186500 | 186500 | 186400 | 52 |
| 455 | 20240219 | 110900 | 1863166200 | 186500 | 186500 | 186500 | 186500 | 21 |
| 456 | 20240219 | 110800 | 1859249700 | 186400 | 186400 | 186500 | 186400 | 20 |
| 457 | 20240219 | 110700 | 1855521000 | 186500 | 186400 | 186500 | 186400 | 27 |
| 458 | 20240219 | 110600 | 1850485900 | 186400 | 186300 | 186400 | 186300 | 77 |
| 459 | 20240219 | 110500 | 1836133800 | 186400 | 186400 | 186400 | 186300 | 23 |
| 460 | 20240219 | 110400 | 1831846800 | 186400 | 186400 | 186400 | 186400 | 44 |
| 461 | 20240219 | 110300 | 1823645200 | 186400 | 186300 | 186400 | 186300 | 22 |
| 462 | 20240219 | 110200 | 1819545500 | 186400 | 186400 | 186400 | 186300 | 37 |
| 463 | 20240219 | 110100 | 1812649300 | 186400 | 186400 | 186400 | 186300 | 104 |
| 464 | 20240219 | 110000 | 1793273800 | 186300 | 186400 | 186400 | 186300 | 25 |
| 465 | 20240219 | 105900 | 1788615200 | 186300 | 186400 | 186400 | 186300 | 32 |
| 466 | 20240219 | 105800 | 1782650700 | 186400 | 186400 | 186400 | 186300 | 6 |
| 467 | 20240219 | 105700 | 1781532500 | 186400 | 186300 | 186400 | 186300 | 12 |
| 468 | 20240219 | 105600 | 1779296000 | 186300 | 186400 | 186400 | 186300 | 4 |
| 469 | 20240219 | 105500 | 1778550700 | 186300 | 186400 | 186400 | 186300 | 66 |
| 470 | 20240219 | 105400 | 1766254700 | 186300 | 186400 | 186400 | 186300 | 3 |
| 471 | 20240219 | 105300 | 1765695700 | 186400 | 186500 | 186500 | 186300 | 129 |
| 472 | 20240219 | 105200 | 1741654300 | 186500 | 186400 | 186500 | 186400 | 177 |
| 473 | 20240219 | 105100 | 1708661100 | 186500 | 186500 | 186500 | 186500 | 42 |
| 474 | 20240219 | 105000 | 1700828100 | 186400 | 186400 | 186400 | 186300 | 26 |
| 475 | 20240219 | 104900 | 1695981800 | 186400 | 186400 | 186400 | 186300 | 46 |
| 476 | 20240219 | 104800 | 1687407500 | 186400 | 186300 | 186400 | 186300 | 69 |
| 477 | 20240219 | 104700 | 1674549000 | 186300 | 186300 | 186400 | 186300 | 30 |
| 478 | 20240219 | 104600 | 1668957500 | 186400 | 186300 | 186400 | 186300 | 26 |
| 479 | 20240219 | 104500 | 1664112900 | 186400 | 186400 | 186400 | 186300 | 112 |
| 480 | 20240219 | 104400 | 1643236200 | 186400 | 186400 | 186400 | 186400 | 29 |
| 481 | 20240219 | 104300 | 1637830600 | 186300 | 186400 | 186400 | 186300 | 6 |
| 482 | 20240219 | 104200 | 1636712600 | 186300 | 186400 | 186400 | 186300 | 6 |
| 483 | 20240219 | 104100 | 1635594400 | 186400 | 186300 | 186400 | 186300 | 3 |
| 484 | 20240219 | 104000 | 1635035300 | 186300 | 186400 | 186400 | 186300 | 154 |
| 485 | 20240219 | 103900 | 1606344900 | 186400 | 186300 | 186400 | 186300 | 22 |
| 486 | 20240219 | 103800 | 1602246200 | 186300 | 186400 | 186400 | 186300 | 78 |
| 487 | 20240219 | 103700 | 1587707600 | 186400 | 186300 | 186400 | 186300 | 9 |
| 488 | 20240219 | 103600 | 1586030500 | 186400 | 186400 | 186400 | 186300 | 31 |
| 489 | 20240219 | 103500 | 1580252500 | 186400 | 186400 | 186400 | 186300 | 5 |
| 490 | 20240219 | 103400 | 1579320800 | 186400 | 186300 | 186400 | 186300 | 5 |
| 491 | 20240219 | 103300 | 1578388900 | 186300 | 186400 | 186400 | 186300 | 16 |
| 492 | 20240219 | 103200 | 1575407900 | 186300 | 186400 | 186400 | 186300 | 58 |
| 493 | 20240219 | 103100 | 1564601900 | 186300 | 186300 | 186300 | 186200 | 7 |
| 494 | 20240219 | 103000 | 1563298200 | 186300 | 186400 | 186400 | 186300 | 14 |
| 495 | 20240219 | 102900 | 1560689900 | 186400 | 186300 | 186400 | 186300 | 14 |
| 496 | 20240219 | 102800 | 1558081400 | 186400 | 186400 | 186400 | 186400 | 0 |
| 497 | 20240219 | 102700 | 1558081400 | 186400 | 186500 | 186500 | 186100 | 349 |
| 498 | 20240219 | 102600 | 1493062900 | 186500 | 186500 | 186500 | 186500 | 9 |
| 499 | 20240219 | 102500 | 1491384400 | 186500 | 186500 | 186500 | 186500 | 27 |
| 500 | 20240219 | 102400 | 1486348900 | 186500 | 186400 | 186500 | 186400 | 44 |
| 501 | 20240219 | 102300 | 1478146700 | 186400 | 186400 | 186400 | 186300 | 6 |
| 502 | 20240219 | 102200 | 1477028700 | 186400 | 186400 | 186400 | 186400 | 11 |
| 503 | 20240219 | 102100 | 1474978300 | 186400 | 186400 | 186400 | 186300 | 85 |
| 504 | 20240219 | 102000 | 1459137400 | 186400 | 186400 | 186400 | 186300 | 23 |
| 505 | 20240219 | 101900 | 1454850300 | 186300 | 186300 | 186400 | 186300 | 16 |
| 506 | 20240219 | 101800 | 1451868300 | 186400 | 186400 | 186400 | 186300 | 30 |
| 507 | 20240219 | 101700 | 1446278300 | 186300 | 186300 | 186400 | 186300 | 27 |
| 508 | 20240219 | 101600 | 1441246000 | 186300 | 186300 | 186300 | 186300 | 41 |
| 509 | 20240219 | 101500 | 1433607700 | 186300 | 186300 | 186300 | 186300 | 33 |
| 510 | 20240219 | 101400 | 1427459800 | 186200 | 186200 | 186300 | 186200 | 134 |
| 511 | 20240219 | 101300 | 1402508900 | 186200 | 186200 | 186200 | 186200 | 1 |
| 512 | 20240219 | 101200 | 1402322700 | 186200 | 186000 | 186200 | 186000 | 53 |
| 513 | 20240219 | 101100 | 1392464100 | 186200 | 186200 | 186200 | 186200 | 17 |
| 514 | 20240219 | 101000 | 1389298700 | 186200 | 186200 | 186200 | 186000 | 163 |
| 515 | 20240219 | 100900 | 1358966200 | 186100 | 186100 | 186200 | 186100 | 28 |
| 516 | 20240219 | 100800 | 1353753200 | 186100 | 186100 | 186100 | 186000 | 136 |
| 517 | 20240219 | 100700 | 1328444000 | 186100 | 186100 | 186100 | 186100 | 3 |
| 518 | 20240219 | 100600 | 1327885700 | 186100 | 186100 | 186100 | 186000 | 15 |
| 519 | 20240219 | 100500 | 1325094300 | 186000 | 186100 | 186200 | 186000 | 25 |
| 520 | 20240219 | 100400 | 1320441600 | 186200 | 186200 | 186200 | 186200 | 1 |
| 521 | 20240219 | 100300 | 1320255400 | 186200 | 186200 | 186200 | 186200 | 71 |
| 522 | 20240219 | 100200 | 1307035200 | 186200 | 186100 | 186200 | 186100 | 72 |
| 523 | 20240219 | 100100 | 1293631300 | 186100 | 186200 | 186300 | 186100 | 391 |
| 524 | 20240219 | 100000 | 1220852900 | 186200 | 186100 | 186300 | 186100 | 84 |
| 525 | 20240219 | 095900 | 1205214000 | 186100 | 186100 | 186100 | 186100 | 9 |
| 526 | 20240219 | 095800 | 1203539100 | 186100 | 186200 | 186200 | 186100 | 17 |
| 527 | 20240219 | 095700 | 1200374200 | 186200 | 186200 | 186200 | 186200 | 7 |
| 528 | 20240219 | 095600 | 1199070800 | 186200 | 186200 | 186200 | 186200 | 51 |
| 529 | 20240219 | 095500 | 1189574600 | 186200 | 186200 | 186200 | 186200 | 17 |
| 530 | 20240219 | 095400 | 1186409200 | 186300 | 186300 | 186300 | 186300 | 2 |
| 531 | 20240219 | 095300 | 1186036600 | 186300 | 186200 | 186300 | 186000 | 325 |
| 532 | 20240219 | 095200 | 1125548400 | 186300 | 186300 | 186300 | 186300 | 44 |
| 533 | 20240219 | 095100 | 1117351200 | 186300 | 186300 | 186300 | 186300 | 26 |
| 534 | 20240219 | 095000 | 1112507400 | 186300 | 186400 | 186400 | 186200 | 18 |
| 535 | 20240219 | 094900 | 1109154400 | 186400 | 186300 | 186400 | 186300 | 29 |
| 536 | 20240219 | 094800 | 1103750200 | 186500 | 186600 | 186700 | 186500 | 148 |
| 537 | 20240219 | 094700 | 1076145200 | 186600 | 186700 | 186700 | 186600 | 96 |
| 538 | 20240219 | 094600 | 1058230400 | 186700 | 186700 | 186800 | 186500 | 161 |
| 539 | 20240219 | 094500 | 1028188500 | 186800 | 186700 | 186800 | 186700 | 3 |
| 540 | 20240219 | 094400 | 1027628300 | 186800 | 186700 | 186800 | 186700 | 30 |
| 541 | 20240219 | 094300 | 1022027100 | 186600 | 186500 | 186600 | 186500 | 31 |
| 542 | 20240219 | 094200 | 1016243900 | 186600 | 186800 | 186800 | 186600 | 80 |
| 543 | 20240219 | 094100 | 1001303400 | 186800 | 186800 | 186800 | 186800 | 17 |
| 544 | 20240219 | 094000 | 998127800 | 186800 | 186800 | 186800 | 186800 | 224 |
| 545 | 20240219 | 093900 | 956284600 | 186700 | 186700 | 186800 | 186700 | 15 |
| 546 | 20240219 | 093800 | 953483600 | 186700 | 186600 | 186700 | 186600 | 151 |
| 547 | 20240219 | 093700 | 925301100 | 186600 | 186600 | 186600 | 186600 | 20 |
| 548 | 20240219 | 093600 | 921569100 | 186600 | 186400 | 186600 | 186400 | 166 |
| 549 | 20240219 | 093500 | 890620700 | 186400 | 186200 | 186400 | 186100 | 71 |
| 550 | 20240219 | 093400 | 877394600 | 186100 | 186400 | 186400 | 186100 | 306 |
| 551 | 20240219 | 093300 | 820364400 | 186500 | 186700 | 186700 | 186400 | 224 |
| 552 | 20240219 | 093200 | 778580900 | 186700 | 186700 | 186700 | 186700 | 3 |
| 553 | 20240219 | 093100 | 778020800 | 186800 | 186800 | 186900 | 186800 | 69 |
| 554 | 20240219 | 093000 | 765129500 | 186800 | 186800 | 186900 | 186800 | 66 |
| 555 | 20240219 | 092900 | 752797400 | 186900 | 186900 | 186900 | 186900 | 11 |
| 556 | 20240219 | 092800 | 750741500 | 186900 | 187000 | 187000 | 186900 | 59 |
| 557 | 20240219 | 092700 | 739712200 | 187000 | 186900 | 187000 | 186900 | 102 |
| 558 | 20240219 | 092600 | 720645900 | 186800 | 186900 | 186900 | 186800 | 101 |
| 559 | 20240219 | 092500 | 701772400 | 186900 | 186900 | 186900 | 186800 | 81 |
| 560 | 20240219 | 092400 | 686633700 | 186900 | 187100 | 187100 | 186900 | 62 |
| 561 | 20240219 | 092300 | 675035400 | 187200 | 186900 | 187200 | 186900 | 158 |
| 562 | 20240219 | 092200 | 645482400 | 187000 | 186800 | 187000 | 186800 | 59 |
| 563 | 20240219 | 092100 | 634454600 | 186800 | 186400 | 186900 | 186300 | 1019 |
| 564 | 20240219 | 092000 | 444367500 | 186400 | 185900 | 186400 | 185900 | 375 |
| 565 | 20240219 | 091900 | 374527500 | 185900 | 186000 | 186100 | 185900 | 15 |
| 566 | 20240219 | 091800 | 371737500 | 186100 | 186000 | 186100 | 185900 | 23 |
| 567 | 20240219 | 091700 | 367460000 | 185900 | 186100 | 186200 | 185900 | 24 |
| 568 | 20240219 | 091600 | 362995100 | 186200 | 186200 | 186200 | 186100 | 46 |
| 569 | 20240219 | 091500 | 354433100 | 186200 | 185700 | 186200 | 185600 | 517 |
| 570 | 20240219 | 091400 | 258308300 | 185600 | 185500 | 185700 | 185500 | 126 |
| 571 | 20240219 | 091300 | 234927100 | 185500 | 185500 | 185500 | 185200 | 39 |
| 572 | 20240219 | 091200 | 227697400 | 185500 | 185200 | 185500 | 185200 | 92 |
| 573 | 20240219 | 091100 | 210643100 | 185200 | 185500 | 185500 | 185200 | 188 |
| 574 | 20240219 | 091000 | 175787600 | 185400 | 185100 | 185500 | 185100 | 144 |
| 575 | 20240219 | 090900 | 149093600 | 185300 | 184900 | 185300 | 184900 | 55 |
| 576 | 20240219 | 090800 | 138908700 | 185000 | 185000 | 185400 | 185000 | 30 |
| 577 | 20240219 | 090700 | 133357900 | 185400 | 185000 | 185400 | 185000 | 61 |
| 578 | 20240219 | 090600 | 122068500 | 185000 | 184200 | 185000 | 184200 | 216 |
| 579 | 20240219 | 090500 | 82222800 | 183800 | 184200 | 184200 | 183800 | 21 |
| 580 | 20240219 | 090400 | 78356200 | 184200 | 183800 | 184200 | 183800 | 24 |
| 581 | 20240219 | 090300 | 73941100 | 183900 | 183900 | 184000 | 183900 | 52 |
| 582 | 20240219 | 090200 | 64376200 | 183900 | 183200 | 184100 | 183200 | 115 |
| 583 | 20240219 | 090100 | 43222800 | 183300 | 184000 | 184000 | 183300 | 128 |
| 584 | 20240219 | 090000 | 19730600 | 184200 | 184400 | 184400 | 184200 | 107 |