32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 3869 |
| 3 | 20240219 | 185500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 4 | 20240219 | 185400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 5 | 20240219 | 185300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 6 | 20240219 | 185200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 7 | 20240219 | 185100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 8 | 20240219 | 185000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 9 | 20240219 | 184900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 10 | 20240219 | 184800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 11 | 20240219 | 184700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 12 | 20240219 | 184600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 13 | 20240219 | 184500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 14 | 20240219 | 184400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 15 | 20240219 | 184300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 16 | 20240219 | 184200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 17 | 20240219 | 184100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 18 | 20240219 | 184000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 19 | 20240219 | 183900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 20 | 20240219 | 183800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 21 | 20240219 | 183700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 22 | 20240219 | 183600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 23 | 20240219 | 183500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 24 | 20240219 | 183400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 25 | 20240219 | 183300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 26 | 20240219 | 183200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 27 | 20240219 | 183100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 28 | 20240219 | 183000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 29 | 20240219 | 182900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 30 | 20240219 | 182800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 31 | 20240219 | 182700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 32 | 20240219 | 182600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 3869 |
| 33 | 20240219 | 182500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 34 | 20240219 | 182400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 35 | 20240219 | 182300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 36 | 20240219 | 182200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 37 | 20240219 | 182100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 38 | 20240219 | 182000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 39 | 20240219 | 181900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 40 | 20240219 | 181800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 41 | 20240219 | 181700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 42 | 20240219 | 181600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 43 | 20240219 | 181500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 44 | 20240219 | 181400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 45 | 20240219 | 181300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 46 | 20240219 | 181200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 47 | 20240219 | 181100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 48 | 20240219 | 181000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 49 | 20240219 | 180900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 50 | 20240219 | 180800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 51 | 20240219 | 180700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 52 | 20240219 | 180600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 53 | 20240219 | 180500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 54 | 20240219 | 180400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 55 | 20240219 | 180300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 56 | 20240219 | 180200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 57 | 20240219 | 180100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 58 | 20240219 | 180000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 59 | 20240219 | 175900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 60 | 20240219 | 175800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 61 | 20240219 | 175700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 62 | 20240219 | 175600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 3869 |
| 63 | 20240219 | 175500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 64 | 20240219 | 175400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 65 | 20240219 | 175300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 66 | 20240219 | 175200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 67 | 20240219 | 175100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 68 | 20240219 | 175000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 69 | 20240219 | 174900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 70 | 20240219 | 174800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 71 | 20240219 | 174700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 72 | 20240219 | 174600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 73 | 20240219 | 174500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 74 | 20240219 | 174400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 75 | 20240219 | 174300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 76 | 20240219 | 174200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 77 | 20240219 | 174100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 78 | 20240219 | 174000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 79 | 20240219 | 173900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 80 | 20240219 | 173800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 81 | 20240219 | 173700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 82 | 20240219 | 173600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 83 | 20240219 | 173500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 84 | 20240219 | 173400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 85 | 20240219 | 173300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 86 | 20240219 | 173200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 87 | 20240219 | 173100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 88 | 20240219 | 173000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 89 | 20240219 | 172900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 90 | 20240219 | 172800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 91 | 20240219 | 172700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 92 | 20240219 | 172600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 3869 |
| 93 | 20240219 | 172500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 94 | 20240219 | 172400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 95 | 20240219 | 172300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 96 | 20240219 | 172200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 97 | 20240219 | 172100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 98 | 20240219 | 172000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 99 | 20240219 | 171900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 100 | 20240219 | 171800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 101 | 20240219 | 171700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 102 | 20240219 | 171600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 103 | 20240219 | 171500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 104 | 20240219 | 171400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 105 | 20240219 | 171300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 106 | 20240219 | 171200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 107 | 20240219 | 171100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 108 | 20240219 | 171000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 109 | 20240219 | 170900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 110 | 20240219 | 170800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 111 | 20240219 | 170700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 112 | 20240219 | 170600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 113 | 20240219 | 170500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 114 | 20240219 | 170400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 115 | 20240219 | 170300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 116 | 20240219 | 170200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 117 | 20240219 | 170100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 118 | 20240219 | 170000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 119 | 20240219 | 165900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 120 | 20240219 | 165800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 121 | 20240219 | 165700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 122 | 20240219 | 165600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 3869 |
| 123 | 20240219 | 165500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 124 | 20240219 | 165400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 125 | 20240219 | 165300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 126 | 20240219 | 165200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 127 | 20240219 | 165100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 128 | 20240219 | 165000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 129 | 20240219 | 164900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 130 | 20240219 | 164800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 131 | 20240219 | 164700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 132 | 20240219 | 164600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 133 | 20240219 | 164500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 134 | 20240219 | 164400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 135 | 20240219 | 164300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 136 | 20240219 | 164200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 137 | 20240219 | 164100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 138 | 20240219 | 164000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 139 | 20240219 | 163900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 140 | 20240219 | 163800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 141 | 20240219 | 163700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 142 | 20240219 | 163600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 143 | 20240219 | 163500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 144 | 20240219 | 163400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 145 | 20240219 | 163300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 146 | 20240219 | 163200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 147 | 20240219 | 163100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 148 | 20240219 | 163000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 149 | 20240219 | 162900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 150 | 20240219 | 162800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 151 | 20240219 | 162700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 152 | 20240219 | 162600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 3869 |
| 153 | 20240219 | 162500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 154 | 20240219 | 162400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 155 | 20240219 | 162300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 156 | 20240219 | 162200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 157 | 20240219 | 162100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 158 | 20240219 | 162000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 159 | 20240219 | 161900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 160 | 20240219 | 161800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 161 | 20240219 | 161700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 162 | 20240219 | 161600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 163 | 20240219 | 161500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 164 | 20240219 | 161400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 165 | 20240219 | 161300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 166 | 20240219 | 161200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 167 | 20240219 | 161100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 168 | 20240219 | 161000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 169 | 20240219 | 160900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 170 | 20240219 | 160800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 171 | 20240219 | 160700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 172 | 20240219 | 160600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 173 | 20240219 | 160500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 174 | 20240219 | 160400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 175 | 20240219 | 160300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 176 | 20240219 | 160200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 177 | 20240219 | 160100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 178 | 20240219 | 160000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 179 | 20240219 | 155900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 180 | 20240219 | 155800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 181 | 20240219 | 155700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 182 | 20240219 | 155600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 3869 |
| 183 | 20240219 | 155500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 184 | 20240219 | 155400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 185 | 20240219 | 155300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 186 | 20240219 | 155200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 187 | 20240219 | 155100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 188 | 20240219 | 155000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 189 | 20240219 | 154900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 190 | 20240219 | 154800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 191 | 20240219 | 154700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 192 | 20240219 | 154600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 193 | 20240219 | 154500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 194 | 20240219 | 154400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 195 | 20240219 | 154300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 196 | 20240219 | 154200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 197 | 20240219 | 154100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 198 | 20240219 | 154000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 199 | 20240219 | 153900 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 200 | 20240219 | 153800 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 201 | 20240219 | 153700 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 202 | 20240219 | 153600 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 203 | 20240219 | 153500 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 204 | 20240219 | 153400 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 205 | 20240219 | 153300 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 206 | 20240219 | 153200 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 207 | 20240219 | 153100 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 0 |
| 208 | 20240219 | 153000 | 18804607300 | 85300 | 85300 | 85300 | 85300 | 3869 |
| 209 | 20240219 | 152900 | 18474581600 | 85300 | 85300 | 85300 | 85300 | 0 |
| 210 | 20240219 | 152800 | 18474581600 | 85300 | 85300 | 85300 | 85300 | 0 |
| 211 | 20240219 | 152700 | 18474581600 | 85300 | 85300 | 85300 | 85300 | 0 |
| 212 | 20240219 | 152600 | 18474581600 | 85300 | 85300 | 85300 | 85300 | 0 |
| 213 | 20240219 | 152500 | 18474581600 | 85300 | 85300 | 85300 | 85300 | 0 |
| 214 | 20240219 | 152400 | 18474581600 | 85300 | 85300 | 85300 | 85300 | 0 |
| 215 | 20240219 | 152300 | 18474581600 | 85300 | 85300 | 85300 | 85300 | 0 |
| 216 | 20240219 | 152200 | 18474581600 | 85300 | 85300 | 85300 | 85300 | 0 |
| 217 | 20240219 | 152100 | 18474581600 | 85300 | 85300 | 85300 | 85300 | 0 |
| 218 | 20240219 | 152000 | 18474581600 | 85300 | 85300 | 85300 | 85300 | 0 |
| 219 | 20240219 | 151900 | 18474581600 | 85300 | 85100 | 85400 | 85100 | 743 |
| 220 | 20240219 | 151800 | 18411213400 | 85200 | 85300 | 85400 | 85100 | 2907 |
| 221 | 20240219 | 151700 | 18163551000 | 85300 | 85200 | 85400 | 85200 | 436 |
| 222 | 20240219 | 151600 | 18126359600 | 85300 | 85300 | 85400 | 85300 | 705 |
| 223 | 20240219 | 151500 | 18066167300 | 85400 | 85200 | 85400 | 85200 | 920 |
| 224 | 20240219 | 151400 | 17987657300 | 85300 | 85200 | 85300 | 85200 | 1004 |
| 225 | 20240219 | 151300 | 17902027500 | 85300 | 85300 | 85300 | 85200 | 370 |
| 226 | 20240219 | 151200 | 17870467200 | 85300 | 85200 | 85300 | 85200 | 789 |
| 227 | 20240219 | 151100 | 17803167400 | 85300 | 85200 | 85300 | 85100 | 1564 |
| 228 | 20240219 | 151000 | 17670002400 | 85200 | 85100 | 85200 | 85100 | 1115 |
| 229 | 20240219 | 150900 | 17575057000 | 85200 | 85100 | 85200 | 85100 | 943 |
| 230 | 20240219 | 150800 | 17494770000 | 85200 | 85100 | 85200 | 85100 | 325 |
| 231 | 20240219 | 150700 | 17467091600 | 85200 | 85200 | 85300 | 85100 | 1364 |
| 232 | 20240219 | 150600 | 17350880500 | 85200 | 85100 | 85300 | 85100 | 209 |
| 233 | 20240219 | 150500 | 17333067300 | 85100 | 85200 | 85300 | 85100 | 741 |
| 234 | 20240219 | 150400 | 17269900400 | 85200 | 85200 | 85400 | 85200 | 196 |
| 235 | 20240219 | 150300 | 17253187500 | 85300 | 85100 | 85300 | 85100 | 337 |
| 236 | 20240219 | 150200 | 17224470400 | 85200 | 85200 | 85300 | 84900 | 524 |
| 237 | 20240219 | 150100 | 17179870500 | 85200 | 85400 | 85400 | 85200 | 63 |
| 238 | 20240219 | 150000 | 17174500900 | 85300 | 85200 | 85400 | 85000 | 366 |
| 239 | 20240219 | 145900 | 17143252700 | 85400 | 85100 | 85400 | 85100 | 1152 |
| 240 | 20240219 | 145800 | 17045041600 | 85100 | 84900 | 85200 | 84900 | 99 |
| 241 | 20240219 | 145700 | 17036615800 | 84800 | 85200 | 85200 | 84800 | 400 |
| 242 | 20240219 | 145600 | 17002570600 | 85200 | 84900 | 85200 | 84900 | 665 |
| 243 | 20240219 | 145500 | 16946042100 | 85000 | 85200 | 85200 | 85000 | 523 |
| 244 | 20240219 | 145400 | 16901535800 | 85200 | 85100 | 85200 | 85100 | 489 |
| 245 | 20240219 | 145300 | 16859895300 | 85100 | 85200 | 85200 | 85100 | 533 |
| 246 | 20240219 | 145200 | 16814524000 | 85100 | 85200 | 85200 | 85100 | 343 |
| 247 | 20240219 | 145100 | 16785324000 | 85200 | 85000 | 85200 | 85000 | 1712 |
| 248 | 20240219 | 145000 | 16639609700 | 85100 | 85100 | 85100 | 85000 | 206 |
| 249 | 20240219 | 144900 | 16622090200 | 85100 | 85000 | 85100 | 84900 | 368 |
| 250 | 20240219 | 144800 | 16590782900 | 84900 | 84900 | 85000 | 84900 | 486 |
| 251 | 20240219 | 144700 | 16549478500 | 84800 | 84900 | 85000 | 84800 | 148 |
| 252 | 20240219 | 144600 | 16536900800 | 84900 | 84900 | 85000 | 84800 | 519 |
| 253 | 20240219 | 144500 | 16492845200 | 85000 | 85000 | 85100 | 84900 | 933 |
| 254 | 20240219 | 144400 | 16413570300 | 85100 | 84900 | 85100 | 84900 | 162 |
| 255 | 20240219 | 144300 | 16399802200 | 85000 | 85000 | 85000 | 84800 | 427 |
| 256 | 20240219 | 144200 | 16363541900 | 84900 | 84900 | 85000 | 84900 | 35 |
| 257 | 20240219 | 144100 | 16360568500 | 84900 | 85000 | 85000 | 84900 | 44 |
| 258 | 20240219 | 144000 | 16356832200 | 84900 | 84900 | 85000 | 84800 | 51 |
| 259 | 20240219 | 143900 | 16352501900 | 85000 | 84900 | 85000 | 84900 | 285 |
| 260 | 20240219 | 143800 | 16328284800 | 84900 | 84900 | 85100 | 84800 | 147 |
| 261 | 20240219 | 143700 | 16315801000 | 84900 | 85000 | 85100 | 84900 | 304 |
| 262 | 20240219 | 143600 | 16289963300 | 85100 | 85100 | 85100 | 85000 | 119 |
| 263 | 20240219 | 143500 | 16279840300 | 85100 | 85000 | 85100 | 85000 | 114 |
| 264 | 20240219 | 143400 | 16270142600 | 85100 | 85100 | 85100 | 84900 | 145 |
| 265 | 20240219 | 143300 | 16257805400 | 85100 | 84900 | 85100 | 84900 | 283 |
| 266 | 20240219 | 143200 | 16233753300 | 84900 | 85000 | 85100 | 84900 | 288 |
| 267 | 20240219 | 143100 | 16209265600 | 85100 | 85100 | 85200 | 85000 | 220 |
| 268 | 20240219 | 143000 | 16190550900 | 85200 | 85000 | 85200 | 85000 | 318 |
| 269 | 20240219 | 142900 | 16163510900 | 85100 | 85200 | 85300 | 85100 | 479 |
| 270 | 20240219 | 142800 | 16122707900 | 85400 | 85200 | 85400 | 85200 | 400 |
| 271 | 20240219 | 142700 | 16088588600 | 85300 | 85300 | 85300 | 85200 | 765 |
| 272 | 20240219 | 142600 | 16023341000 | 85300 | 85300 | 85300 | 85200 | 123 |
| 273 | 20240219 | 142500 | 16012850700 | 85300 | 85300 | 85300 | 85200 | 166 |
| 274 | 20240219 | 142400 | 15998691400 | 85200 | 85200 | 85300 | 85200 | 178 |
| 275 | 20240219 | 142300 | 15983521100 | 85200 | 85100 | 85300 | 85000 | 712 |
| 276 | 20240219 | 142200 | 15922914500 | 85000 | 85100 | 85100 | 85000 | 127 |
| 277 | 20240219 | 142100 | 15912107700 | 85100 | 85200 | 85300 | 85100 | 1010 |
| 278 | 20240219 | 142000 | 15826059200 | 85200 | 85000 | 85200 | 85000 | 308 |
| 279 | 20240219 | 141900 | 15799833800 | 85000 | 85000 | 85100 | 85000 | 135 |
| 280 | 20240219 | 141800 | 15788345800 | 85000 | 85000 | 85000 | 84900 | 33 |
| 281 | 20240219 | 141700 | 15785541100 | 85000 | 85000 | 85000 | 84900 | 315 |
| 282 | 20240219 | 141600 | 15758774200 | 85000 | 85000 | 85000 | 85000 | 409 |
| 283 | 20240219 | 141500 | 15724009200 | 85000 | 84900 | 85100 | 84800 | 1053 |
| 284 | 20240219 | 141400 | 15634513900 | 84800 | 84900 | 84900 | 84800 | 19 |
| 285 | 20240219 | 141300 | 15632902600 | 84900 | 84800 | 84900 | 84700 | 207 |
| 286 | 20240219 | 141200 | 15615336000 | 84900 | 84600 | 84900 | 84600 | 80 |
| 287 | 20240219 | 141100 | 15608547300 | 84900 | 84900 | 84900 | 84600 | 61 |
| 288 | 20240219 | 141000 | 15603372700 | 84900 | 84800 | 84900 | 84800 | 113 |
| 289 | 20240219 | 140900 | 15593782400 | 84800 | 84800 | 84900 | 84700 | 54 |
| 290 | 20240219 | 140800 | 15589201300 | 84800 | 84800 | 84900 | 84800 | 333 |
| 291 | 20240219 | 140700 | 15560943600 | 84900 | 84800 | 84900 | 84800 | 64 |
| 292 | 20240219 | 140600 | 15555511400 | 84900 | 84900 | 85000 | 84600 | 202 |
| 293 | 20240219 | 140500 | 15538362300 | 84900 | 85000 | 85000 | 84500 | 229 |
| 294 | 20240219 | 140400 | 15518959900 | 84900 | 84900 | 85000 | 84800 | 440 |
| 295 | 20240219 | 140300 | 15481610500 | 84900 | 84900 | 85000 | 84900 | 178 |
| 296 | 20240219 | 140200 | 15466496800 | 85000 | 84900 | 85000 | 84900 | 364 |
| 297 | 20240219 | 140100 | 15435578200 | 84900 | 84800 | 85000 | 84800 | 385 |
| 298 | 20240219 | 140000 | 15402888500 | 84900 | 84800 | 84900 | 84800 | 424 |
| 299 | 20240219 | 135900 | 15366906100 | 84800 | 84700 | 84800 | 84700 | 77 |
| 300 | 20240219 | 135800 | 15360379100 | 84700 | 84500 | 84700 | 84500 | 387 |
| 301 | 20240219 | 135700 | 15327622200 | 84500 | 84500 | 84600 | 84500 | 190 |
| 302 | 20240219 | 135600 | 15311555500 | 84500 | 84500 | 84500 | 84400 | 147 |
| 303 | 20240219 | 135500 | 15299136100 | 84500 | 84500 | 84600 | 84500 | 360 |
| 304 | 20240219 | 135400 | 15268688800 | 84500 | 84500 | 84500 | 84400 | 399 |
| 305 | 20240219 | 135300 | 15234974800 | 84500 | 84500 | 84600 | 84500 | 60 |
| 306 | 20240219 | 135200 | 15229901700 | 84500 | 84500 | 84500 | 84500 | 142 |
| 307 | 20240219 | 135100 | 15217902700 | 84600 | 84500 | 84600 | 84500 | 155 |
| 308 | 20240219 | 135000 | 15204793300 | 84600 | 84700 | 84700 | 84500 | 137 |
| 309 | 20240219 | 134900 | 15193203400 | 84600 | 84600 | 84600 | 84600 | 18 |
| 310 | 20240219 | 134800 | 15191680600 | 84600 | 84600 | 84700 | 84500 | 125 |
| 311 | 20240219 | 134700 | 15181105100 | 84600 | 84600 | 84600 | 84500 | 45 |
| 312 | 20240219 | 134600 | 15177300900 | 84600 | 84500 | 84600 | 84500 | 240 |
| 313 | 20240219 | 134500 | 15157011700 | 84600 | 84600 | 84700 | 84500 | 113 |
| 314 | 20240219 | 134400 | 15147457700 | 84600 | 84600 | 84800 | 84500 | 97 |
| 315 | 20240219 | 134300 | 15139245200 | 84600 | 84700 | 84800 | 84600 | 201 |
| 316 | 20240219 | 134200 | 15122232500 | 84600 | 84600 | 84800 | 84600 | 179 |
| 317 | 20240219 | 134100 | 15107059300 | 84700 | 84600 | 84800 | 84600 | 110 |
| 318 | 20240219 | 134000 | 15097739000 | 84700 | 84500 | 84800 | 84500 | 103 |
| 319 | 20240219 | 133900 | 15089021300 | 84500 | 84600 | 84600 | 84500 | 85 |
| 320 | 20240219 | 133800 | 15081832600 | 84700 | 84400 | 84700 | 84400 | 133 |
| 321 | 20240219 | 133700 | 15070593000 | 84500 | 84400 | 84500 | 84400 | 489 |
| 322 | 20240219 | 133600 | 15029297300 | 84500 | 84400 | 84500 | 84400 | 21 |
| 323 | 20240219 | 133500 | 15027524800 | 84500 | 84400 | 84500 | 84400 | 91 |
| 324 | 20240219 | 133400 | 15019843100 | 84500 | 84400 | 84500 | 84400 | 470 |
| 325 | 20240219 | 133300 | 14980132300 | 84400 | 84500 | 84700 | 84400 | 462 |
| 326 | 20240219 | 133200 | 14941096900 | 84800 | 84400 | 84800 | 84400 | 275 |
| 327 | 20240219 | 133100 | 14917835800 | 84400 | 84400 | 84500 | 84400 | 174 |
| 328 | 20240219 | 133000 | 14903149500 | 84400 | 84200 | 84400 | 84200 | 1236 |
| 329 | 20240219 | 132900 | 14798936700 | 84200 | 84300 | 84400 | 84200 | 116 |
| 330 | 20240219 | 132800 | 14789155600 | 84300 | 84200 | 84300 | 84200 | 349 |
| 331 | 20240219 | 132700 | 14759748000 | 84100 | 84200 | 84200 | 84100 | 61 |
| 332 | 20240219 | 132600 | 14754613500 | 84200 | 84100 | 84300 | 84100 | 57 |
| 333 | 20240219 | 132500 | 14749817200 | 84100 | 84100 | 84200 | 84100 | 82 |
| 334 | 20240219 | 132400 | 14742920000 | 84100 | 84000 | 84100 | 84000 | 111 |
| 335 | 20240219 | 132300 | 14733587000 | 84000 | 84200 | 84300 | 84000 | 4791 |
| 336 | 20240219 | 132200 | 14330285300 | 84200 | 84300 | 84300 | 84200 | 14 |
| 337 | 20240219 | 132100 | 14329105200 | 84300 | 84300 | 84300 | 84200 | 35 |
| 338 | 20240219 | 132000 | 14326157100 | 84300 | 84300 | 84300 | 84200 | 18 |
| 339 | 20240219 | 131900 | 14324640800 | 84200 | 84300 | 84300 | 84200 | 33 |
| 340 | 20240219 | 131800 | 14321859900 | 84300 | 84400 | 84400 | 84300 | 309 |
| 341 | 20240219 | 131700 | 14295805500 | 84300 | 84300 | 84400 | 84300 | 83 |
| 342 | 20240219 | 131600 | 14288808500 | 84300 | 84300 | 84400 | 84300 | 135 |
| 343 | 20240219 | 131500 | 14277414700 | 84300 | 84300 | 84300 | 84300 | 13 |
| 344 | 20240219 | 131400 | 14276318800 | 84300 | 84300 | 84300 | 84300 | 196 |
| 345 | 20240219 | 131300 | 14259796000 | 84300 | 84200 | 84300 | 84200 | 213 |
| 346 | 20240219 | 131200 | 14241847400 | 84200 | 84500 | 84500 | 84200 | 4381 |
| 347 | 20240219 | 131100 | 13872147700 | 84500 | 84500 | 84500 | 84500 | 253 |
| 348 | 20240219 | 131000 | 13850769200 | 84500 | 84500 | 84600 | 84500 | 60 |
| 349 | 20240219 | 130900 | 13845699100 | 84500 | 84700 | 84700 | 84500 | 622 |
| 350 | 20240219 | 130800 | 13793069500 | 84800 | 84700 | 84800 | 84700 | 25 |
| 351 | 20240219 | 130700 | 13790951300 | 84700 | 84700 | 84700 | 84700 | 0 |
| 352 | 20240219 | 130600 | 13790951300 | 84700 | 84800 | 84800 | 84700 | 20 |
| 353 | 20240219 | 130500 | 13789256100 | 84700 | 84600 | 84700 | 84600 | 82 |
| 354 | 20240219 | 130400 | 13782315500 | 84600 | 84600 | 84600 | 84600 | 1744 |
| 355 | 20240219 | 130300 | 13634773100 | 84600 | 84600 | 84700 | 84600 | 29 |
| 356 | 20240219 | 130200 | 13632317500 | 84600 | 84700 | 84700 | 84600 | 682 |
| 357 | 20240219 | 130100 | 13574596800 | 84700 | 84700 | 84800 | 84700 | 62 |
| 358 | 20240219 | 130000 | 13569344600 | 84700 | 84700 | 84800 | 84700 | 12 |
| 359 | 20240219 | 125900 | 13568328100 | 84700 | 84700 | 84800 | 84700 | 135 |
| 360 | 20240219 | 125800 | 13556892500 | 84700 | 84800 | 84800 | 84700 | 63 |
| 361 | 20240219 | 125700 | 13551555000 | 84700 | 84800 | 84900 | 84700 | 217 |
| 362 | 20240219 | 125600 | 13533162200 | 84800 | 84900 | 84900 | 84800 | 34 |
| 363 | 20240219 | 125500 | 13530278000 | 84800 | 84900 | 84900 | 84800 | 36 |
| 364 | 20240219 | 125400 | 13527223000 | 84800 | 84800 | 84900 | 84800 | 91 |
| 365 | 20240219 | 125300 | 13519505600 | 84800 | 84800 | 84800 | 84800 | 59 |
| 366 | 20240219 | 125200 | 13514502400 | 84800 | 84800 | 84800 | 84800 | 81 |
| 367 | 20240219 | 125100 | 13507633600 | 84800 | 84900 | 84900 | 84800 | 45 |
| 368 | 20240219 | 125000 | 13503816900 | 84800 | 84900 | 84900 | 84800 | 7 |
| 369 | 20240219 | 124900 | 13503222900 | 84800 | 84800 | 84800 | 84800 | 149 |
| 370 | 20240219 | 124800 | 13490587700 | 84800 | 84900 | 85000 | 84800 | 347 |
| 371 | 20240219 | 124700 | 13461117500 | 84900 | 85000 | 85000 | 84900 | 276 |
| 372 | 20240219 | 124600 | 13437682500 | 85000 | 84900 | 85000 | 84900 | 7 |
| 373 | 20240219 | 124500 | 13437087600 | 84900 | 85000 | 85000 | 84900 | 36 |
| 374 | 20240219 | 124400 | 13434029100 | 84900 | 84900 | 85000 | 84900 | 471 |
| 375 | 20240219 | 124300 | 13394028200 | 84900 | 85000 | 85000 | 84900 | 682 |
| 376 | 20240219 | 124200 | 13336080300 | 85000 | 85100 | 85100 | 85000 | 123 |
| 377 | 20240219 | 124100 | 13325613300 | 85100 | 84900 | 85100 | 84900 | 3 |
| 378 | 20240219 | 124000 | 13325358200 | 84900 | 85300 | 85300 | 84900 | 1663 |
| 379 | 20240219 | 123900 | 13183923100 | 85300 | 85300 | 85300 | 85100 | 120 |
| 380 | 20240219 | 123800 | 13173698800 | 85300 | 85400 | 85500 | 85200 | 273 |
| 381 | 20240219 | 123700 | 13150381800 | 85400 | 85400 | 85400 | 85300 | 73 |
| 382 | 20240219 | 123600 | 13144151600 | 85400 | 85300 | 85400 | 85300 | 660 |
| 383 | 20240219 | 123500 | 13087794200 | 85300 | 85200 | 85400 | 85200 | 637 |
| 384 | 20240219 | 123400 | 13033471200 | 85100 | 85200 | 85200 | 85100 | 51 |
| 385 | 20240219 | 123300 | 13029126600 | 85200 | 85400 | 85400 | 85200 | 338 |
| 386 | 20240219 | 123200 | 13000323700 | 85300 | 85300 | 85400 | 85300 | 104 |
| 387 | 20240219 | 123100 | 12991449300 | 85400 | 85300 | 85400 | 85300 | 315 |
| 388 | 20240219 | 123000 | 12964568700 | 85400 | 85300 | 85400 | 85300 | 231 |
| 389 | 20240219 | 122900 | 12944843400 | 85300 | 85300 | 85400 | 85300 | 113 |
| 390 | 20240219 | 122800 | 12935194900 | 85400 | 85400 | 85400 | 85300 | 353 |
| 391 | 20240219 | 122700 | 12905050800 | 85400 | 85300 | 85400 | 85300 | 24 |
| 392 | 20240219 | 122600 | 12903003500 | 85300 | 85300 | 85300 | 85200 | 203 |
| 393 | 20240219 | 122500 | 12885687700 | 85300 | 85400 | 85400 | 85200 | 193 |
| 394 | 20240219 | 122400 | 12869230800 | 85400 | 85300 | 85400 | 85300 | 86 |
| 395 | 20240219 | 122300 | 12861894500 | 85300 | 85300 | 85300 | 85300 | 55 |
| 396 | 20240219 | 122200 | 12857203000 | 85300 | 85400 | 85400 | 85200 | 245 |
| 397 | 20240219 | 122100 | 12836310600 | 85300 | 85400 | 85400 | 85300 | 86 |
| 398 | 20240219 | 122000 | 12828971700 | 85300 | 85400 | 85400 | 85300 | 131 |
| 399 | 20240219 | 121900 | 12817793700 | 85500 | 85500 | 85600 | 85400 | 287 |
| 400 | 20240219 | 121800 | 12793241200 | 85400 | 85500 | 85600 | 85400 | 546 |
| 401 | 20240219 | 121700 | 12746532000 | 85500 | 85700 | 85700 | 85500 | 470 |
| 402 | 20240219 | 121600 | 12706318300 | 85700 | 85700 | 85700 | 85600 | 114 |
| 403 | 20240219 | 121500 | 12696551100 | 85700 | 85800 | 85800 | 85600 | 1224 |
| 404 | 20240219 | 121400 | 12591665100 | 85700 | 85800 | 85800 | 85700 | 506 |
| 405 | 20240219 | 121300 | 12548259700 | 85700 | 85400 | 85900 | 85400 | 6904 |
| 406 | 20240219 | 121200 | 11956929900 | 85400 | 85400 | 85500 | 85400 | 1765 |
| 407 | 20240219 | 121100 | 11806178600 | 85400 | 85400 | 85500 | 85400 | 767 |
| 408 | 20240219 | 121000 | 11740666100 | 85400 | 85200 | 85500 | 85100 | 2650 |
| 409 | 20240219 | 120900 | 11514421200 | 85200 | 84900 | 85200 | 84900 | 5154 |
| 410 | 20240219 | 120800 | 11076083500 | 85000 | 84900 | 85000 | 84800 | 1676 |
| 411 | 20240219 | 120700 | 10933680500 | 84900 | 84800 | 84900 | 84800 | 1167 |
| 412 | 20240219 | 120600 | 10834718600 | 84800 | 84700 | 84800 | 84600 | 449 |
| 413 | 20240219 | 120500 | 10796687400 | 84700 | 84700 | 84700 | 84700 | 346 |
| 414 | 20240219 | 120400 | 10767381200 | 84700 | 84600 | 84700 | 84600 | 51 |
| 415 | 20240219 | 120300 | 10763064500 | 84700 | 84600 | 84700 | 84600 | 105 |
| 416 | 20240219 | 120200 | 10754180100 | 84600 | 84700 | 84700 | 84600 | 124 |
| 417 | 20240219 | 120100 | 10743678200 | 84700 | 84500 | 84700 | 84500 | 56 |
| 418 | 20240219 | 120000 | 10738942300 | 84600 | 84500 | 84600 | 84500 | 10 |
| 419 | 20240219 | 115900 | 10738096400 | 84500 | 84500 | 84600 | 84500 | 63 |
| 420 | 20240219 | 115800 | 10732769900 | 84600 | 84500 | 84700 | 84400 | 95 |
| 421 | 20240219 | 115700 | 10724740100 | 84700 | 84500 | 84700 | 84400 | 54 |
| 422 | 20240219 | 115600 | 10720178200 | 84400 | 84400 | 84500 | 84400 | 124 |
| 423 | 20240219 | 115500 | 10709701000 | 84400 | 84300 | 84500 | 84300 | 156 |
| 424 | 20240219 | 115400 | 10696528600 | 84300 | 84400 | 84400 | 84300 | 55 |
| 425 | 20240219 | 115300 | 10691891600 | 84500 | 84300 | 84500 | 84300 | 463 |
| 426 | 20240219 | 115200 | 10652853200 | 84300 | 84500 | 84500 | 84300 | 180 |
| 427 | 20240219 | 115100 | 10637651500 | 84400 | 84400 | 84600 | 84400 | 105 |
| 428 | 20240219 | 115000 | 10628783300 | 84400 | 84400 | 84500 | 84400 | 65 |
| 429 | 20240219 | 114900 | 10623296600 | 84500 | 84400 | 84500 | 84400 | 31 |
| 430 | 20240219 | 114800 | 10620679900 | 84600 | 84300 | 84600 | 84300 | 728 |
| 431 | 20240219 | 114700 | 10559290200 | 84300 | 84300 | 84400 | 84300 | 21 |
| 432 | 20240219 | 114600 | 10557518900 | 84400 | 84300 | 84400 | 84300 | 27 |
| 433 | 20240219 | 114500 | 10555241800 | 84300 | 84300 | 84400 | 84300 | 78 |
| 434 | 20240219 | 114400 | 10548665700 | 84400 | 84300 | 84400 | 84300 | 375 |
| 435 | 20240219 | 114300 | 10517021100 | 84300 | 84300 | 84300 | 84200 | 940 |
| 436 | 20240219 | 114200 | 10437820800 | 84400 | 84300 | 84400 | 84200 | 531 |
| 437 | 20240219 | 114100 | 10393064100 | 84200 | 84200 | 84300 | 84200 | 276 |
| 438 | 20240219 | 114000 | 10369824800 | 84200 | 84300 | 84400 | 84200 | 106 |
| 439 | 20240219 | 113900 | 10360888200 | 84300 | 84300 | 84300 | 84300 | 152 |
| 440 | 20240219 | 113800 | 10348074600 | 84200 | 84200 | 84300 | 84200 | 13 |
| 441 | 20240219 | 113700 | 10346979700 | 84200 | 84300 | 84300 | 84200 | 63 |
| 442 | 20240219 | 113600 | 10341668900 | 84300 | 84300 | 84400 | 84300 | 135 |
| 443 | 20240219 | 113500 | 10330285400 | 84400 | 84300 | 84400 | 84300 | 15 |
| 444 | 20240219 | 113400 | 10329020000 | 84400 | 84500 | 84500 | 84300 | 398 |
| 445 | 20240219 | 113300 | 10295448700 | 84500 | 84400 | 84500 | 84400 | 707 |
| 446 | 20240219 | 113200 | 10235717400 | 84400 | 84400 | 84500 | 84400 | 69 |
| 447 | 20240219 | 113100 | 10229889800 | 84400 | 84400 | 84400 | 84400 | 229 |
| 448 | 20240219 | 113000 | 10210562200 | 84500 | 84500 | 84500 | 84400 | 38 |
| 449 | 20240219 | 112900 | 10207351300 | 84500 | 84400 | 84500 | 84400 | 335 |
| 450 | 20240219 | 112800 | 10179056400 | 84400 | 84500 | 84500 | 84400 | 378 |
| 451 | 20240219 | 112700 | 10147124600 | 84500 | 84700 | 84700 | 84500 | 833 |
| 452 | 20240219 | 112600 | 10076686200 | 84600 | 84800 | 84800 | 84600 | 218 |
| 453 | 20240219 | 112500 | 10058226700 | 84800 | 84700 | 84800 | 84700 | 66 |
| 454 | 20240219 | 112400 | 10052635700 | 84600 | 84600 | 84600 | 84600 | 32 |
| 455 | 20240219 | 112300 | 10049928500 | 84600 | 84600 | 84700 | 84600 | 284 |
| 456 | 20240219 | 112200 | 10025882900 | 84700 | 84700 | 84700 | 84700 | 90 |
| 457 | 20240219 | 112100 | 10018259900 | 84800 | 84700 | 84800 | 84700 | 79 |
| 458 | 20240219 | 112000 | 10011564200 | 84700 | 84700 | 84800 | 84700 | 87 |
| 459 | 20240219 | 111900 | 10004195200 | 84700 | 84600 | 84800 | 84600 | 88 |
| 460 | 20240219 | 111800 | 9996742600 | 84600 | 84700 | 84800 | 84600 | 336 |
| 461 | 20240219 | 111700 | 9968308700 | 84700 | 84800 | 84800 | 84600 | 1532 |
| 462 | 20240219 | 111600 | 9838547200 | 84800 | 84800 | 84900 | 84800 | 116 |
| 463 | 20240219 | 111500 | 9828710100 | 84800 | 84900 | 84900 | 84800 | 512 |
| 464 | 20240219 | 111400 | 9785245000 | 84900 | 84800 | 84900 | 84800 | 67 |
| 465 | 20240219 | 111300 | 9779561300 | 84800 | 84800 | 84900 | 84800 | 246 |
| 466 | 20240219 | 111200 | 9758695500 | 84800 | 84800 | 84800 | 84700 | 205 |
| 467 | 20240219 | 111100 | 9741316600 | 84800 | 84700 | 84900 | 84700 | 215 |
| 468 | 20240219 | 111000 | 9723070100 | 84800 | 84800 | 84900 | 84800 | 172 |
| 469 | 20240219 | 110900 | 9708483800 | 84800 | 84800 | 84800 | 84700 | 279 |
| 470 | 20240219 | 110800 | 9684825500 | 84800 | 84800 | 84900 | 84700 | 793 |
| 471 | 20240219 | 110700 | 9617590700 | 84800 | 85000 | 85000 | 84800 | 643 |
| 472 | 20240219 | 110600 | 9562955800 | 85000 | 84800 | 85000 | 84800 | 511 |
| 473 | 20240219 | 110500 | 9519584100 | 84900 | 84900 | 84900 | 84800 | 37 |
| 474 | 20240219 | 110400 | 9516442900 | 84900 | 84800 | 84900 | 84800 | 230 |
| 475 | 20240219 | 110300 | 9496933400 | 84800 | 84600 | 84800 | 84600 | 232 |
| 476 | 20240219 | 110200 | 9477288400 | 84600 | 85000 | 85000 | 84500 | 1178 |
| 477 | 20240219 | 110100 | 9377406400 | 84900 | 85100 | 85200 | 84900 | 1391 |
| 478 | 20240219 | 110000 | 9259142100 | 85100 | 85300 | 85300 | 85100 | 952 |
| 479 | 20240219 | 105900 | 9178020700 | 85200 | 85400 | 85500 | 85200 | 1914 |
| 480 | 20240219 | 105800 | 9014634100 | 85400 | 85200 | 85400 | 85200 | 1684 |
| 481 | 20240219 | 105700 | 8870922000 | 85200 | 85200 | 85300 | 85200 | 2616 |
| 482 | 20240219 | 105600 | 8647895500 | 85200 | 85000 | 85200 | 85000 | 6811 |
| 483 | 20240219 | 105500 | 8068803200 | 84900 | 84600 | 85000 | 84600 | 5882 |
| 484 | 20240219 | 105400 | 7569934500 | 84500 | 84600 | 84600 | 84500 | 299 |
| 485 | 20240219 | 105300 | 7544645300 | 84600 | 84600 | 84700 | 84600 | 92 |
| 486 | 20240219 | 105200 | 7536858500 | 84700 | 84500 | 84700 | 84300 | 1268 |
| 487 | 20240219 | 105100 | 7429646600 | 84500 | 84500 | 84500 | 84500 | 77 |
| 488 | 20240219 | 105000 | 7423140100 | 84500 | 84400 | 84500 | 84400 | 205 |
| 489 | 20240219 | 104900 | 7405825100 | 84500 | 84400 | 84500 | 84200 | 118 |
| 490 | 20240219 | 104800 | 7395875700 | 84400 | 84500 | 84500 | 84400 | 23 |
| 491 | 20240219 | 104700 | 7393933900 | 84500 | 84400 | 84500 | 84400 | 375 |
| 492 | 20240219 | 104600 | 7362249600 | 84400 | 84400 | 84500 | 84400 | 321 |
| 493 | 20240219 | 104500 | 7335130400 | 84500 | 84400 | 84500 | 84300 | 328 |
| 494 | 20240219 | 104400 | 7307446100 | 84300 | 84400 | 84400 | 84300 | 42 |
| 495 | 20240219 | 104300 | 7303902200 | 84300 | 84200 | 84400 | 84200 | 442 |
| 496 | 20240219 | 104200 | 7266658800 | 84200 | 84200 | 84200 | 84100 | 110 |
| 497 | 20240219 | 104100 | 7257396900 | 84200 | 84200 | 84200 | 84100 | 271 |
| 498 | 20240219 | 104000 | 7234604700 | 84100 | 84000 | 84200 | 83900 | 247 |
| 499 | 20240219 | 103900 | 7213851500 | 84000 | 83800 | 84000 | 83800 | 78 |
| 500 | 20240219 | 103800 | 7207309800 | 83800 | 84000 | 84000 | 83800 | 69 |
| 501 | 20240219 | 103700 | 7201516800 | 84000 | 83900 | 84000 | 83800 | 528 |
| 502 | 20240219 | 103600 | 7157254000 | 84000 | 84000 | 84000 | 84000 | 64 |
| 503 | 20240219 | 103500 | 7151878000 | 84000 | 83900 | 84000 | 83900 | 128 |
| 504 | 20240219 | 103400 | 7141137000 | 83900 | 83900 | 84000 | 83900 | 110 |
| 505 | 20240219 | 103300 | 7131907200 | 84000 | 84200 | 84200 | 83900 | 21 |
| 506 | 20240219 | 103200 | 7130142700 | 84200 | 84100 | 84200 | 83900 | 47 |
| 507 | 20240219 | 103100 | 7126192800 | 84200 | 84000 | 84200 | 83900 | 501 |
| 508 | 20240219 | 103000 | 7084114200 | 84000 | 84000 | 84100 | 84000 | 258 |
| 509 | 20240219 | 102900 | 7062435900 | 84000 | 83900 | 84000 | 83800 | 247 |
| 510 | 20240219 | 102800 | 7041720300 | 83900 | 84100 | 84100 | 83900 | 155 |
| 511 | 20240219 | 102700 | 7028700800 | 84100 | 84000 | 84100 | 83800 | 115 |
| 512 | 20240219 | 102600 | 7019044400 | 84000 | 84000 | 84000 | 83900 | 301 |
| 513 | 20240219 | 102500 | 6993778900 | 84000 | 84200 | 84300 | 84000 | 365 |
| 514 | 20240219 | 102400 | 6963099700 | 84200 | 84300 | 84500 | 84200 | 521 |
| 515 | 20240219 | 102300 | 6919169900 | 84400 | 84500 | 84500 | 84300 | 371 |
| 516 | 20240219 | 102200 | 6887885300 | 84600 | 84400 | 84600 | 84400 | 1340 |
| 517 | 20240219 | 102100 | 6774622500 | 84500 | 84300 | 84500 | 84300 | 735 |
| 518 | 20240219 | 102000 | 6712555600 | 84300 | 84100 | 84300 | 84100 | 313 |
| 519 | 20240219 | 101900 | 6686194900 | 84100 | 84100 | 84200 | 84100 | 324 |
| 520 | 20240219 | 101800 | 6658928400 | 84100 | 84000 | 84100 | 84000 | 96 |
| 521 | 20240219 | 101700 | 6650856500 | 83900 | 84100 | 84100 | 83900 | 81 |
| 522 | 20240219 | 101600 | 6644052200 | 84100 | 84000 | 84100 | 84000 | 111 |
| 523 | 20240219 | 101500 | 6634726500 | 83900 | 83800 | 83900 | 83700 | 221 |
| 524 | 20240219 | 101400 | 6616203900 | 83700 | 83800 | 83800 | 83700 | 116 |
| 525 | 20240219 | 101300 | 6606493100 | 83800 | 83800 | 83800 | 83700 | 21 |
| 526 | 20240219 | 101200 | 6604733400 | 83700 | 83700 | 83800 | 83700 | 59 |
| 527 | 20240219 | 101100 | 6599792800 | 83700 | 83700 | 83800 | 83700 | 47 |
| 528 | 20240219 | 101000 | 6595856200 | 83800 | 83700 | 83900 | 83600 | 246 |
| 529 | 20240219 | 100900 | 6575258100 | 83600 | 83600 | 83700 | 83600 | 3634 |
| 530 | 20240219 | 100800 | 6271449400 | 83600 | 83700 | 83700 | 83600 | 149 |
| 531 | 20240219 | 100700 | 6258982800 | 83700 | 83700 | 83700 | 83600 | 271 |
| 532 | 20240219 | 100600 | 6236310500 | 83700 | 83700 | 83800 | 83600 | 440 |
| 533 | 20240219 | 100500 | 6199475000 | 83800 | 83600 | 83800 | 83600 | 259 |
| 534 | 20240219 | 100400 | 6177789700 | 83600 | 83600 | 83700 | 83600 | 68 |
| 535 | 20240219 | 100300 | 6172104700 | 83600 | 83700 | 83700 | 83600 | 155 |
| 536 | 20240219 | 100200 | 6159136900 | 83600 | 83600 | 83700 | 83600 | 278 |
| 537 | 20240219 | 100100 | 6135873800 | 83600 | 83600 | 83600 | 83500 | 224 |
| 538 | 20240219 | 100000 | 6117154300 | 83500 | 83600 | 83600 | 83500 | 176 |
| 539 | 20240219 | 095900 | 6102455400 | 83700 | 83600 | 83700 | 83500 | 70 |
| 540 | 20240219 | 095800 | 6096600900 | 83600 | 83800 | 83800 | 83600 | 252 |
| 541 | 20240219 | 095700 | 6075531700 | 83600 | 83700 | 83800 | 83600 | 220 |
| 542 | 20240219 | 095600 | 6057125100 | 83700 | 83900 | 83900 | 83700 | 575 |
| 543 | 20240219 | 095500 | 6008946700 | 83900 | 84000 | 84000 | 83800 | 921 |
| 544 | 20240219 | 095400 | 5931633200 | 84000 | 83900 | 84200 | 83900 | 624 |
| 545 | 20240219 | 095300 | 5879134800 | 83900 | 84000 | 84100 | 83900 | 208 |
| 546 | 20240219 | 095200 | 5861657400 | 84000 | 84000 | 84100 | 84000 | 195 |
| 547 | 20240219 | 095100 | 5845275800 | 84000 | 84000 | 84100 | 84000 | 173 |
| 548 | 20240219 | 095000 | 5830741000 | 84000 | 83800 | 84000 | 83800 | 254 |
| 549 | 20240219 | 094900 | 5809433100 | 83800 | 83900 | 84000 | 83800 | 601 |
| 550 | 20240219 | 094800 | 5759040400 | 84100 | 84100 | 84100 | 83900 | 518 |
| 551 | 20240219 | 094700 | 5715523000 | 84000 | 84400 | 84400 | 84000 | 838 |
| 552 | 20240219 | 094600 | 5645012700 | 84400 | 84400 | 84500 | 84400 | 673 |
| 553 | 20240219 | 094500 | 5588206700 | 84400 | 84400 | 84400 | 84300 | 212 |
| 554 | 20240219 | 094400 | 5570316600 | 84400 | 84600 | 84700 | 84300 | 726 |
| 555 | 20240219 | 094300 | 5508952500 | 84600 | 84400 | 84600 | 84400 | 765 |
| 556 | 20240219 | 094200 | 5444255000 | 84500 | 84200 | 84600 | 84100 | 1092 |
| 557 | 20240219 | 094100 | 5352134200 | 84200 | 84200 | 84300 | 84100 | 582 |
| 558 | 20240219 | 094000 | 5303138900 | 84300 | 84400 | 84500 | 84300 | 327 |
| 559 | 20240219 | 093900 | 5275552600 | 84300 | 84600 | 84700 | 84200 | 792 |
| 560 | 20240219 | 093800 | 5208566400 | 84600 | 84200 | 84600 | 84200 | 1053 |
| 561 | 20240219 | 093700 | 5119584000 | 84600 | 84100 | 84600 | 84000 | 2568 |
| 562 | 20240219 | 093600 | 4903132000 | 84200 | 84200 | 84200 | 84100 | 74 |
| 563 | 20240219 | 093500 | 4896903500 | 84200 | 84300 | 84300 | 84000 | 152 |
| 564 | 20240219 | 093400 | 4884113700 | 84300 | 84100 | 84300 | 84100 | 314 |
| 565 | 20240219 | 093300 | 4857699600 | 84100 | 84300 | 84400 | 84100 | 199 |
| 566 | 20240219 | 093200 | 4840938700 | 84300 | 84200 | 84400 | 84200 | 1144 |
| 567 | 20240219 | 093100 | 4744512700 | 84100 | 84100 | 84200 | 84000 | 811 |
| 568 | 20240219 | 093000 | 4676266900 | 84100 | 84200 | 84300 | 84100 | 228 |
| 569 | 20240219 | 092900 | 4657078800 | 84300 | 84400 | 84400 | 84100 | 676 |
| 570 | 20240219 | 092800 | 4600190500 | 84400 | 84500 | 84500 | 84400 | 814 |
| 571 | 20240219 | 092700 | 4531480200 | 84400 | 84500 | 84500 | 84400 | 961 |
| 572 | 20240219 | 092600 | 4450303300 | 84400 | 84400 | 84500 | 84400 | 531 |
| 573 | 20240219 | 092500 | 4405472100 | 84400 | 84200 | 84500 | 84200 | 1422 |
| 574 | 20240219 | 092400 | 4285476400 | 84100 | 84100 | 84300 | 84000 | 497 |
| 575 | 20240219 | 092300 | 4243683200 | 84200 | 84100 | 84200 | 83900 | 850 |
| 576 | 20240219 | 092200 | 4172288300 | 84100 | 84000 | 84100 | 84000 | 507 |
| 577 | 20240219 | 092100 | 4129679600 | 84000 | 84100 | 84100 | 84000 | 546 |
| 578 | 20240219 | 092000 | 4083782900 | 84200 | 84400 | 84400 | 84100 | 896 |
| 579 | 20240219 | 091900 | 4008249100 | 84300 | 84400 | 84700 | 84300 | 2580 |
| 580 | 20240219 | 091800 | 3790158600 | 84400 | 84800 | 84800 | 84400 | 1980 |
| 581 | 20240219 | 091700 | 3622530100 | 84600 | 84800 | 85000 | 84600 | 4080 |
| 582 | 20240219 | 091600 | 3276233900 | 84800 | 84800 | 84900 | 84600 | 4453 |
| 583 | 20240219 | 091500 | 2898734700 | 84700 | 84300 | 84800 | 84300 | 3851 |
| 584 | 20240219 | 091400 | 2572614900 | 84300 | 84100 | 84900 | 84100 | 5378 |
| 585 | 20240219 | 091300 | 2118694900 | 84100 | 83400 | 84200 | 83400 | 5159 |
| 586 | 20240219 | 091200 | 1686428500 | 83500 | 83300 | 83500 | 83300 | 1455 |
| 587 | 20240219 | 091100 | 1565083000 | 83200 | 83000 | 83300 | 83000 | 667 |
| 588 | 20240219 | 091000 | 1509590400 | 83000 | 82800 | 83300 | 82800 | 902 |
| 589 | 20240219 | 090900 | 1434550500 | 82800 | 83100 | 83300 | 82600 | 1988 |
| 590 | 20240219 | 090800 | 1269623400 | 83100 | 83100 | 83400 | 83000 | 660 |
| 591 | 20240219 | 090700 | 1214707900 | 83100 | 83700 | 83700 | 82900 | 1466 |
| 592 | 20240219 | 090600 | 1092333500 | 83200 | 82900 | 83800 | 82600 | 2223 |
| 593 | 20240219 | 090500 | 907695100 | 82900 | 83000 | 83100 | 82700 | 1160 |
| 594 | 20240219 | 090400 | 811550600 | 82900 | 82800 | 82900 | 82800 | 450 |
| 595 | 20240219 | 090300 | 774281300 | 82800 | 82600 | 82800 | 82600 | 717 |
| 596 | 20240219 | 090200 | 714974500 | 82800 | 82700 | 82800 | 82200 | 1298 |
| 597 | 20240219 | 090100 | 607832300 | 82700 | 82300 | 82800 | 82000 | 3999 |
| 598 | 20240219 | 090000 | 279177000 | 82300 | 82800 | 82800 | 82100 | 3138 |