34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 3513 |
| 3 | 20240219 | 185800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 4 | 20240219 | 185700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 5 | 20240219 | 185600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 6 | 20240219 | 185500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 7 | 20240219 | 185400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 8 | 20240219 | 185300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 9 | 20240219 | 185200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 10 | 20240219 | 185100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 11 | 20240219 | 185000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 12 | 20240219 | 184900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 13 | 20240219 | 184800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 14 | 20240219 | 184700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 15 | 20240219 | 184600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 16 | 20240219 | 184500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 17 | 20240219 | 184400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 18 | 20240219 | 184300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 19 | 20240219 | 184200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 20 | 20240219 | 184100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 21 | 20240219 | 184000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 22 | 20240219 | 183900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 23 | 20240219 | 183800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 24 | 20240219 | 183700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 25 | 20240219 | 183600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 26 | 20240219 | 183500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 27 | 20240219 | 183400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 28 | 20240219 | 183300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 29 | 20240219 | 183200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 30 | 20240219 | 183100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 31 | 20240219 | 183000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 32 | 20240219 | 182900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 3513 |
| 33 | 20240219 | 182800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 34 | 20240219 | 182700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 35 | 20240219 | 182600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 36 | 20240219 | 182500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 37 | 20240219 | 182400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 38 | 20240219 | 182300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 39 | 20240219 | 182200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 40 | 20240219 | 182100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 41 | 20240219 | 182000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 42 | 20240219 | 181900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 43 | 20240219 | 181800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 44 | 20240219 | 181700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 45 | 20240219 | 181600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 46 | 20240219 | 181500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 47 | 20240219 | 181400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 48 | 20240219 | 181300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 49 | 20240219 | 181200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 50 | 20240219 | 181100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 51 | 20240219 | 181000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 52 | 20240219 | 180900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 53 | 20240219 | 180800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 54 | 20240219 | 180700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 55 | 20240219 | 180600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 56 | 20240219 | 180500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 57 | 20240219 | 180400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 58 | 20240219 | 180300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 59 | 20240219 | 180200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 60 | 20240219 | 180100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 61 | 20240219 | 180000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 62 | 20240219 | 175900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 3513 |
| 63 | 20240219 | 175800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 64 | 20240219 | 175700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 65 | 20240219 | 175600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 66 | 20240219 | 175500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 67 | 20240219 | 175400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 68 | 20240219 | 175300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 69 | 20240219 | 175200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 70 | 20240219 | 175100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 71 | 20240219 | 175000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 72 | 20240219 | 174900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 73 | 20240219 | 174800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 74 | 20240219 | 174700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 75 | 20240219 | 174600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 76 | 20240219 | 174500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 77 | 20240219 | 174400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 78 | 20240219 | 174300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 79 | 20240219 | 174200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 80 | 20240219 | 174100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 81 | 20240219 | 174000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 82 | 20240219 | 173900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 83 | 20240219 | 173800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 84 | 20240219 | 173700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 85 | 20240219 | 173600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 86 | 20240219 | 173500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 87 | 20240219 | 173400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 88 | 20240219 | 173300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 89 | 20240219 | 173200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 90 | 20240219 | 173100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 91 | 20240219 | 173000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 92 | 20240219 | 172900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 3513 |
| 93 | 20240219 | 172800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 94 | 20240219 | 172700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 95 | 20240219 | 172600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 96 | 20240219 | 172500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 97 | 20240219 | 172400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 98 | 20240219 | 172300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 99 | 20240219 | 172200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 100 | 20240219 | 172100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 101 | 20240219 | 172000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 102 | 20240219 | 171900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 103 | 20240219 | 171800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 104 | 20240219 | 171700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 105 | 20240219 | 171600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 106 | 20240219 | 171500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 107 | 20240219 | 171400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 108 | 20240219 | 171300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 109 | 20240219 | 171200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 110 | 20240219 | 171100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 111 | 20240219 | 171000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 112 | 20240219 | 170900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 113 | 20240219 | 170800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 114 | 20240219 | 170700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 115 | 20240219 | 170600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 116 | 20240219 | 170500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 117 | 20240219 | 170400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 118 | 20240219 | 170300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 119 | 20240219 | 170200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 120 | 20240219 | 170100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 121 | 20240219 | 170000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 122 | 20240219 | 165900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 3513 |
| 123 | 20240219 | 165800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 124 | 20240219 | 165700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 125 | 20240219 | 165600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 126 | 20240219 | 165500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 127 | 20240219 | 165400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 128 | 20240219 | 165300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 129 | 20240219 | 165200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 130 | 20240219 | 165100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 131 | 20240219 | 165000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 132 | 20240219 | 164900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 133 | 20240219 | 164800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 134 | 20240219 | 164700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 135 | 20240219 | 164600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 136 | 20240219 | 164500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 137 | 20240219 | 164400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 138 | 20240219 | 164300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 139 | 20240219 | 164200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 140 | 20240219 | 164100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 141 | 20240219 | 164000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 142 | 20240219 | 163900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 143 | 20240219 | 163800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 144 | 20240219 | 163700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 145 | 20240219 | 163600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 146 | 20240219 | 163500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 147 | 20240219 | 163400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 148 | 20240219 | 163300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 149 | 20240219 | 163200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 150 | 20240219 | 163100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 151 | 20240219 | 163000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 152 | 20240219 | 162900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 3513 |
| 153 | 20240219 | 162800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 154 | 20240219 | 162700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 155 | 20240219 | 162600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 156 | 20240219 | 162500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 157 | 20240219 | 162400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 158 | 20240219 | 162300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 159 | 20240219 | 162200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 160 | 20240219 | 162100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 161 | 20240219 | 162000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 162 | 20240219 | 161900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 163 | 20240219 | 161800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 164 | 20240219 | 161700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 165 | 20240219 | 161600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 166 | 20240219 | 161500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 167 | 20240219 | 161400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 168 | 20240219 | 161300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 169 | 20240219 | 161200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 170 | 20240219 | 161100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 171 | 20240219 | 161000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 172 | 20240219 | 160900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 173 | 20240219 | 160800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 174 | 20240219 | 160700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 175 | 20240219 | 160600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 176 | 20240219 | 160500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 177 | 20240219 | 160400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 178 | 20240219 | 160300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 179 | 20240219 | 160200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 180 | 20240219 | 160100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 181 | 20240219 | 160000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 182 | 20240219 | 155900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 3513 |
| 183 | 20240219 | 155800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 184 | 20240219 | 155700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 185 | 20240219 | 155600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 186 | 20240219 | 155500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 187 | 20240219 | 155400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 188 | 20240219 | 155300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 189 | 20240219 | 155200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 190 | 20240219 | 155100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 191 | 20240219 | 155000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 192 | 20240219 | 154900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 193 | 20240219 | 154800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 194 | 20240219 | 154700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 195 | 20240219 | 154600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 196 | 20240219 | 154500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 197 | 20240219 | 154400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 198 | 20240219 | 154300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 199 | 20240219 | 154200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 200 | 20240219 | 154100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 201 | 20240219 | 154000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 202 | 20240219 | 153900 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 203 | 20240219 | 153800 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 204 | 20240219 | 153700 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 205 | 20240219 | 153600 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 206 | 20240219 | 153500 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 207 | 20240219 | 153400 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 208 | 20240219 | 153300 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 209 | 20240219 | 153200 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 210 | 20240219 | 153100 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 0 |
| 211 | 20240219 | 153000 | 15361342200 | 177900 | 177900 | 177900 | 177900 | 3513 |
| 212 | 20240219 | 152900 | 14736379500 | 176600 | 176600 | 176600 | 176600 | 0 |
| 213 | 20240219 | 152800 | 14736379500 | 176600 | 176600 | 176600 | 176600 | 0 |
| 214 | 20240219 | 152700 | 14736379500 | 176600 | 176600 | 176600 | 176600 | 0 |
| 215 | 20240219 | 152600 | 14736379500 | 176600 | 176600 | 176600 | 176600 | 0 |
| 216 | 20240219 | 152500 | 14736379500 | 176600 | 176600 | 176600 | 176600 | 0 |
| 217 | 20240219 | 152400 | 14736379500 | 176600 | 176600 | 176600 | 176600 | 0 |
| 218 | 20240219 | 152300 | 14736379500 | 176600 | 176600 | 176600 | 176600 | 0 |
| 219 | 20240219 | 152200 | 14736379500 | 176600 | 176600 | 176600 | 176600 | 0 |
| 220 | 20240219 | 152100 | 14736379500 | 176600 | 176600 | 176600 | 176600 | 0 |
| 221 | 20240219 | 152000 | 14736379500 | 176600 | 176600 | 176600 | 176600 | 0 |
| 222 | 20240219 | 151900 | 14736379500 | 176600 | 176200 | 176600 | 176200 | 186 |
| 223 | 20240219 | 151800 | 14703571700 | 176200 | 176100 | 176300 | 176100 | 518 |
| 224 | 20240219 | 151700 | 14612307500 | 176100 | 176200 | 176200 | 176100 | 337 |
| 225 | 20240219 | 151600 | 14552954300 | 176200 | 176200 | 176300 | 176100 | 477 |
| 226 | 20240219 | 151500 | 14468942200 | 176200 | 176200 | 176400 | 176100 | 476 |
| 227 | 20240219 | 151400 | 14385062800 | 176300 | 176200 | 176400 | 176100 | 609 |
| 228 | 20240219 | 151300 | 14277747600 | 176300 | 176300 | 176400 | 176200 | 315 |
| 229 | 20240219 | 151200 | 14222217100 | 176300 | 176300 | 176500 | 176300 | 608 |
| 230 | 20240219 | 151100 | 14114984800 | 176400 | 176200 | 176500 | 176200 | 288 |
| 231 | 20240219 | 151000 | 14064217000 | 176200 | 176300 | 176500 | 176100 | 3594 |
| 232 | 20240219 | 150900 | 13430906800 | 176400 | 176300 | 176500 | 176300 | 696 |
| 233 | 20240219 | 150800 | 13308166100 | 176500 | 176500 | 176500 | 176300 | 185 |
| 234 | 20240219 | 150700 | 13275527100 | 176500 | 176600 | 176600 | 176400 | 467 |
| 235 | 20240219 | 150600 | 13193112900 | 176500 | 176500 | 176700 | 176400 | 176 |
| 236 | 20240219 | 150500 | 13162042800 | 176400 | 176500 | 176900 | 176300 | 896 |
| 237 | 20240219 | 150400 | 13003861500 | 176400 | 176300 | 176500 | 176300 | 322 |
| 238 | 20240219 | 150300 | 12947084300 | 176300 | 176500 | 176600 | 176300 | 350 |
| 239 | 20240219 | 150200 | 12885337100 | 176300 | 176600 | 176600 | 176300 | 147 |
| 240 | 20240219 | 150100 | 12859395000 | 176600 | 176300 | 176800 | 176300 | 351 |
| 241 | 20240219 | 150000 | 12797446300 | 176300 | 176500 | 176500 | 176300 | 481 |
| 242 | 20240219 | 145900 | 12712608500 | 176400 | 176600 | 176600 | 176400 | 329 |
| 243 | 20240219 | 145800 | 12654550500 | 176500 | 176400 | 176700 | 176400 | 687 |
| 244 | 20240219 | 145700 | 12533291100 | 176400 | 176400 | 176500 | 176300 | 264 |
| 245 | 20240219 | 145600 | 12486733100 | 176300 | 176400 | 176500 | 176300 | 557 |
| 246 | 20240219 | 145500 | 12388470900 | 176400 | 176400 | 176600 | 176200 | 396 |
| 247 | 20240219 | 145400 | 12318629600 | 176400 | 176400 | 176500 | 176300 | 414 |
| 248 | 20240219 | 145300 | 12245608000 | 176400 | 176700 | 176700 | 176400 | 165 |
| 249 | 20240219 | 145200 | 12216487400 | 176500 | 176600 | 176600 | 176400 | 316 |
| 250 | 20240219 | 145100 | 12160707200 | 176600 | 176600 | 176600 | 176300 | 535 |
| 251 | 20240219 | 145000 | 12066298600 | 176500 | 176500 | 176500 | 176300 | 406 |
| 252 | 20240219 | 144900 | 11994665800 | 176500 | 176500 | 176800 | 176300 | 458 |
| 253 | 20240219 | 144800 | 11913881900 | 176500 | 176500 | 176800 | 176400 | 381 |
| 254 | 20240219 | 144700 | 11846626800 | 176500 | 176600 | 176600 | 176400 | 473 |
| 255 | 20240219 | 144600 | 11763141800 | 176500 | 176600 | 176700 | 176500 | 236 |
| 256 | 20240219 | 144500 | 11721471900 | 176500 | 176500 | 176900 | 176400 | 595 |
| 257 | 20240219 | 144400 | 11616427200 | 176600 | 176700 | 176700 | 176500 | 217 |
| 258 | 20240219 | 144300 | 11578110700 | 176700 | 176600 | 176700 | 176600 | 194 |
| 259 | 20240219 | 144200 | 11543845900 | 176700 | 176900 | 176900 | 176500 | 455 |
| 260 | 20240219 | 144100 | 11463481600 | 176700 | 176500 | 176700 | 176500 | 347 |
| 261 | 20240219 | 144000 | 11402211600 | 176500 | 176600 | 176600 | 176500 | 168 |
| 262 | 20240219 | 143900 | 11372549600 | 176600 | 176700 | 176700 | 176500 | 142 |
| 263 | 20240219 | 143800 | 11347480000 | 176800 | 176200 | 176800 | 176200 | 439 |
| 264 | 20240219 | 143700 | 11270035600 | 176200 | 176500 | 176600 | 176200 | 231 |
| 265 | 20240219 | 143600 | 11229291800 | 176600 | 176300 | 176800 | 176300 | 281 |
| 266 | 20240219 | 143500 | 11179708100 | 176400 | 176300 | 176900 | 176300 | 294 |
| 267 | 20240219 | 143400 | 11127833100 | 176300 | 176400 | 176500 | 176200 | 199 |
| 268 | 20240219 | 143300 | 11092744200 | 176200 | 176300 | 176500 | 176200 | 313 |
| 269 | 20240219 | 143200 | 11037562900 | 176300 | 176300 | 176400 | 176300 | 244 |
| 270 | 20240219 | 143100 | 10994541200 | 176200 | 176400 | 176500 | 176200 | 282 |
| 271 | 20240219 | 143000 | 10944812200 | 176400 | 176200 | 176500 | 176200 | 112 |
| 272 | 20240219 | 142900 | 10925064700 | 176200 | 176400 | 176500 | 176200 | 393 |
| 273 | 20240219 | 142800 | 10855774000 | 176400 | 176400 | 176400 | 176300 | 107 |
| 274 | 20240219 | 142700 | 10836909000 | 176300 | 176500 | 176600 | 176300 | 396 |
| 275 | 20240219 | 142600 | 10767040400 | 176600 | 176500 | 176700 | 176500 | 77 |
| 276 | 20240219 | 142500 | 10753441500 | 176500 | 176600 | 177000 | 176500 | 104 |
| 277 | 20240219 | 142400 | 10735072200 | 176600 | 176500 | 177700 | 176400 | 1289 |
| 278 | 20240219 | 142300 | 10506868600 | 176500 | 176400 | 176600 | 176400 | 136 |
| 279 | 20240219 | 142200 | 10482861000 | 176500 | 176400 | 176600 | 176400 | 378 |
| 280 | 20240219 | 142100 | 10416144900 | 176400 | 176500 | 176700 | 176300 | 591 |
| 281 | 20240219 | 142000 | 10311799400 | 176600 | 176500 | 176600 | 176100 | 467 |
| 282 | 20240219 | 141900 | 10229470000 | 176200 | 176200 | 176400 | 176200 | 203 |
| 283 | 20240219 | 141800 | 10193690700 | 176200 | 176300 | 176500 | 176100 | 303 |
| 284 | 20240219 | 141700 | 10140294000 | 176400 | 176300 | 176500 | 176300 | 145 |
| 285 | 20240219 | 141600 | 10114721000 | 176300 | 176300 | 176300 | 176200 | 408 |
| 286 | 20240219 | 141500 | 10042821500 | 176200 | 176400 | 176500 | 176200 | 414 |
| 287 | 20240219 | 141400 | 9969822200 | 176400 | 176500 | 176500 | 176400 | 138 |
| 288 | 20240219 | 141300 | 9945478600 | 176500 | 176500 | 176500 | 176300 | 269 |
| 289 | 20240219 | 141200 | 9898020300 | 176500 | 176500 | 176600 | 176300 | 411 |
| 290 | 20240219 | 141100 | 9825505800 | 176400 | 176500 | 176500 | 176400 | 255 |
| 291 | 20240219 | 141000 | 9780507500 | 176500 | 176300 | 176600 | 176300 | 187 |
| 292 | 20240219 | 140900 | 9747519400 | 176300 | 176500 | 176500 | 176300 | 229 |
| 293 | 20240219 | 140800 | 9707130300 | 176400 | 176600 | 176600 | 176400 | 201 |
| 294 | 20240219 | 140700 | 9671645600 | 176600 | 176500 | 176700 | 176400 | 334 |
| 295 | 20240219 | 140600 | 9612696400 | 176500 | 176500 | 176600 | 176500 | 183 |
| 296 | 20240219 | 140500 | 9580391300 | 176500 | 176600 | 176700 | 176500 | 228 |
| 297 | 20240219 | 140400 | 9540144800 | 176700 | 176900 | 176900 | 176500 | 288 |
| 298 | 20240219 | 140300 | 9489265100 | 176900 | 176400 | 177000 | 176400 | 196 |
| 299 | 20240219 | 140200 | 9454612600 | 176600 | 176600 | 176600 | 176300 | 353 |
| 300 | 20240219 | 140100 | 9392353200 | 176600 | 176400 | 176600 | 176300 | 288 |
| 301 | 20240219 | 140000 | 9341530700 | 176400 | 176500 | 176500 | 176300 | 318 |
| 302 | 20240219 | 135900 | 9285446000 | 176600 | 176600 | 176700 | 176500 | 396 |
| 303 | 20240219 | 135800 | 9215533000 | 176600 | 176600 | 176700 | 176100 | 4632 |
| 304 | 20240219 | 135700 | 8398291500 | 176600 | 176600 | 176700 | 176600 | 637 |
| 305 | 20240219 | 135600 | 8285790000 | 176600 | 176600 | 176700 | 176600 | 162 |
| 306 | 20240219 | 135500 | 8257180500 | 176600 | 176600 | 176800 | 176600 | 171 |
| 307 | 20240219 | 135400 | 8226967400 | 176700 | 176600 | 176700 | 176600 | 134 |
| 308 | 20240219 | 135300 | 8203296000 | 176600 | 176600 | 176900 | 176600 | 442 |
| 309 | 20240219 | 135200 | 8125212700 | 176600 | 176600 | 176700 | 176600 | 184 |
| 310 | 20240219 | 135100 | 8092709300 | 176700 | 176700 | 176700 | 176600 | 316 |
| 311 | 20240219 | 135000 | 8036893300 | 176700 | 176900 | 176900 | 176600 | 91 |
| 312 | 20240219 | 134900 | 8020817800 | 176900 | 176700 | 176900 | 176600 | 148 |
| 313 | 20240219 | 134800 | 7994668300 | 176700 | 176700 | 177000 | 176600 | 322 |
| 314 | 20240219 | 134700 | 7937766400 | 177000 | 176700 | 177000 | 176600 | 223 |
| 315 | 20240219 | 134600 | 7898320000 | 176700 | 176800 | 176800 | 176700 | 348 |
| 316 | 20240219 | 134500 | 7836813400 | 176800 | 176800 | 176800 | 176700 | 109 |
| 317 | 20240219 | 134400 | 7817545900 | 176800 | 176800 | 176900 | 176700 | 319 |
| 318 | 20240219 | 134300 | 7761167100 | 176800 | 176800 | 176900 | 176700 | 114 |
| 319 | 20240219 | 134200 | 7741010900 | 176700 | 176900 | 176900 | 176700 | 316 |
| 320 | 20240219 | 134100 | 7685144000 | 176900 | 176900 | 177100 | 176900 | 135 |
| 321 | 20240219 | 134000 | 7661249600 | 176800 | 176800 | 176900 | 176700 | 313 |
| 322 | 20240219 | 133900 | 7605909900 | 176800 | 176700 | 176900 | 176700 | 353 |
| 323 | 20240219 | 133800 | 7543491800 | 176700 | 176900 | 176900 | 176700 | 158 |
| 324 | 20240219 | 133700 | 7515558600 | 176900 | 177000 | 177100 | 176900 | 167 |
| 325 | 20240219 | 133600 | 7485999400 | 177000 | 176900 | 177000 | 176800 | 98 |
| 326 | 20240219 | 133500 | 7468663500 | 177000 | 176700 | 177000 | 176700 | 523 |
| 327 | 20240219 | 133400 | 7376166200 | 176800 | 176800 | 176900 | 176700 | 231 |
| 328 | 20240219 | 133300 | 7335339500 | 176800 | 176800 | 176800 | 176700 | 398 |
| 329 | 20240219 | 133200 | 7265001800 | 176800 | 176700 | 176900 | 176700 | 90 |
| 330 | 20240219 | 133100 | 7249088300 | 176700 | 176800 | 176900 | 176700 | 450 |
| 331 | 20240219 | 133000 | 7169533000 | 176800 | 176900 | 177000 | 176800 | 585 |
| 332 | 20240219 | 132900 | 7066073700 | 177000 | 177000 | 177000 | 176900 | 233 |
| 333 | 20240219 | 132800 | 7024841500 | 177000 | 177000 | 177100 | 177000 | 132 |
| 334 | 20240219 | 132700 | 7001477400 | 177000 | 177100 | 177100 | 177000 | 84 |
| 335 | 20240219 | 132600 | 6986609100 | 177000 | 177100 | 177200 | 177000 | 125 |
| 336 | 20240219 | 132500 | 6964472000 | 177100 | 177100 | 177200 | 177100 | 62 |
| 337 | 20240219 | 132400 | 6953491600 | 177100 | 177000 | 177200 | 177000 | 204 |
| 338 | 20240219 | 132300 | 6917372800 | 177000 | 177100 | 177100 | 177000 | 127 |
| 339 | 20240219 | 132200 | 6894893300 | 177000 | 177000 | 177100 | 177000 | 49 |
| 340 | 20240219 | 132100 | 6886218700 | 177000 | 177000 | 177100 | 177000 | 315 |
| 341 | 20240219 | 132000 | 6830442200 | 177100 | 177000 | 177100 | 177000 | 104 |
| 342 | 20240219 | 131900 | 6812034000 | 176900 | 177000 | 177000 | 176800 | 130 |
| 343 | 20240219 | 131800 | 6789032900 | 176900 | 177000 | 177100 | 176900 | 528 |
| 344 | 20240219 | 131700 | 6695615100 | 177100 | 177100 | 177100 | 177000 | 69 |
| 345 | 20240219 | 131600 | 6683398400 | 177100 | 177000 | 177200 | 177000 | 109 |
| 346 | 20240219 | 131500 | 6664100600 | 177000 | 177200 | 177200 | 177000 | 233 |
| 347 | 20240219 | 131400 | 6622847600 | 177100 | 177000 | 177200 | 177000 | 53 |
| 348 | 20240219 | 131300 | 6613461100 | 177000 | 177300 | 177300 | 177000 | 84 |
| 349 | 20240219 | 131200 | 6598585700 | 177100 | 177000 | 177300 | 177000 | 232 |
| 350 | 20240219 | 131100 | 6557487400 | 177100 | 177000 | 177100 | 177000 | 175 |
| 351 | 20240219 | 131000 | 6526506100 | 177100 | 177000 | 177100 | 177000 | 212 |
| 352 | 20240219 | 130900 | 6488963400 | 177100 | 177000 | 177100 | 177000 | 41 |
| 353 | 20240219 | 130800 | 6481706100 | 177100 | 177000 | 177100 | 177000 | 128 |
| 354 | 20240219 | 130700 | 6459049600 | 177000 | 177100 | 177100 | 177000 | 118 |
| 355 | 20240219 | 130600 | 6438163400 | 177000 | 177100 | 177100 | 177000 | 88 |
| 356 | 20240219 | 130500 | 6422583600 | 177000 | 177000 | 177100 | 177000 | 83 |
| 357 | 20240219 | 130400 | 6407886200 | 177000 | 177100 | 177100 | 177000 | 91 |
| 358 | 20240219 | 130300 | 6391770200 | 177200 | 177100 | 177200 | 177100 | 62 |
| 359 | 20240219 | 130200 | 6380787900 | 177200 | 177100 | 177200 | 177100 | 94 |
| 360 | 20240219 | 130100 | 6364133400 | 177100 | 177100 | 177200 | 177000 | 113 |
| 361 | 20240219 | 130000 | 6344119300 | 177000 | 177000 | 177200 | 177000 | 89 |
| 362 | 20240219 | 125900 | 6328362800 | 177000 | 177100 | 177100 | 177000 | 93 |
| 363 | 20240219 | 125800 | 6311897000 | 177000 | 177100 | 177200 | 177000 | 66 |
| 364 | 20240219 | 125700 | 6300208600 | 177100 | 177200 | 177400 | 177100 | 159 |
| 365 | 20240219 | 125600 | 6272038900 | 177100 | 177200 | 177200 | 177100 | 82 |
| 366 | 20240219 | 125500 | 6257510300 | 177300 | 177200 | 177500 | 177200 | 70 |
| 367 | 20240219 | 125400 | 6245103000 | 177400 | 177100 | 177500 | 177100 | 234 |
| 368 | 20240219 | 125300 | 6203604900 | 177100 | 177200 | 177200 | 177100 | 144 |
| 369 | 20240219 | 125200 | 6178100300 | 177100 | 177300 | 177300 | 177100 | 78 |
| 370 | 20240219 | 125100 | 6164281300 | 177200 | 177200 | 177300 | 177100 | 130 |
| 371 | 20240219 | 125000 | 6141246000 | 177100 | 177200 | 177300 | 177100 | 43 |
| 372 | 20240219 | 124900 | 6133627500 | 177200 | 177300 | 177300 | 177100 | 147 |
| 373 | 20240219 | 124800 | 6107581300 | 177300 | 177100 | 177300 | 177000 | 176 |
| 374 | 20240219 | 124700 | 6076393800 | 177000 | 177000 | 177200 | 177000 | 171 |
| 375 | 20240219 | 124600 | 6046117800 | 177100 | 177000 | 177100 | 177000 | 32 |
| 376 | 20240219 | 124500 | 6040452500 | 177100 | 177100 | 177100 | 177000 | 180 |
| 377 | 20240219 | 124400 | 6008585200 | 177100 | 177100 | 177100 | 177000 | 164 |
| 378 | 20240219 | 124300 | 5979543300 | 177200 | 177200 | 177200 | 177100 | 72 |
| 379 | 20240219 | 124200 | 5966788100 | 177200 | 177100 | 177500 | 177100 | 205 |
| 380 | 20240219 | 124100 | 5930447200 | 177100 | 177200 | 177200 | 177100 | 120 |
| 381 | 20240219 | 124000 | 5909185900 | 177200 | 177400 | 177400 | 177200 | 107 |
| 382 | 20240219 | 123900 | 5890217700 | 177300 | 177300 | 177400 | 177300 | 44 |
| 383 | 20240219 | 123800 | 5882416200 | 177300 | 177300 | 177500 | 177300 | 67 |
| 384 | 20240219 | 123700 | 5870534300 | 177500 | 177500 | 177600 | 177500 | 102 |
| 385 | 20240219 | 123600 | 5852427200 | 177500 | 177400 | 177500 | 177300 | 145 |
| 386 | 20240219 | 123500 | 5826692700 | 177500 | 177300 | 177600 | 177300 | 224 |
| 387 | 20240219 | 123400 | 5786928500 | 177300 | 177300 | 177400 | 177200 | 85 |
| 388 | 20240219 | 123300 | 5771860200 | 177300 | 177500 | 177500 | 177300 | 73 |
| 389 | 20240219 | 123200 | 5758912800 | 177600 | 177500 | 177600 | 177400 | 59 |
| 390 | 20240219 | 123100 | 5748441900 | 177400 | 177700 | 177700 | 177400 | 96 |
| 391 | 20240219 | 123000 | 5731393000 | 177700 | 177700 | 177900 | 177700 | 151 |
| 392 | 20240219 | 122900 | 5704546500 | 177700 | 177500 | 177700 | 177400 | 141 |
| 393 | 20240219 | 122800 | 5679512400 | 177500 | 177400 | 177500 | 177300 | 97 |
| 394 | 20240219 | 122700 | 5662301700 | 177400 | 177500 | 177500 | 177300 | 82 |
| 395 | 20240219 | 122600 | 5647758600 | 177400 | 177500 | 177600 | 177400 | 96 |
| 396 | 20240219 | 122500 | 5630722200 | 177600 | 177600 | 177700 | 177500 | 77 |
| 397 | 20240219 | 122400 | 5617052200 | 177700 | 177600 | 177700 | 177600 | 110 |
| 398 | 20240219 | 122300 | 5597513300 | 177700 | 177800 | 177800 | 177600 | 108 |
| 399 | 20240219 | 122200 | 5578322100 | 177800 | 177800 | 177900 | 177700 | 111 |
| 400 | 20240219 | 122100 | 5558585400 | 177800 | 177800 | 178100 | 177700 | 171 |
| 401 | 20240219 | 122000 | 5528170700 | 177800 | 177900 | 177900 | 177700 | 85 |
| 402 | 20240219 | 121900 | 5513061900 | 177800 | 177800 | 178000 | 177700 | 101 |
| 403 | 20240219 | 121800 | 5495106400 | 177700 | 177800 | 178000 | 177600 | 146 |
| 404 | 20240219 | 121700 | 5469157100 | 177800 | 177900 | 178000 | 177700 | 66 |
| 405 | 20240219 | 121600 | 5457420500 | 178100 | 177600 | 178100 | 177500 | 213 |
| 406 | 20240219 | 121500 | 5419558600 | 177600 | 177500 | 177600 | 177300 | 159 |
| 407 | 20240219 | 121400 | 5391338500 | 177500 | 177500 | 177500 | 177400 | 63 |
| 408 | 20240219 | 121300 | 5380158500 | 177500 | 177500 | 177600 | 177400 | 122 |
| 409 | 20240219 | 121200 | 5358508300 | 177500 | 177500 | 177600 | 177500 | 58 |
| 410 | 20240219 | 121100 | 5348212100 | 177500 | 177500 | 177600 | 177500 | 138 |
| 411 | 20240219 | 121000 | 5323712800 | 177600 | 177500 | 177600 | 177500 | 58 |
| 412 | 20240219 | 120900 | 5313412700 | 177500 | 177600 | 177700 | 177400 | 73 |
| 413 | 20240219 | 120800 | 5300454000 | 177600 | 177500 | 177700 | 177400 | 129 |
| 414 | 20240219 | 120700 | 5277549800 | 177400 | 177800 | 177800 | 177400 | 79 |
| 415 | 20240219 | 120600 | 5263525200 | 177700 | 177700 | 177700 | 177700 | 69 |
| 416 | 20240219 | 120500 | 5251263900 | 177700 | 177200 | 177700 | 177200 | 133 |
| 417 | 20240219 | 120400 | 5227668000 | 177300 | 177200 | 177500 | 177100 | 340 |
| 418 | 20240219 | 120300 | 5167391100 | 177200 | 177300 | 177300 | 177200 | 41 |
| 419 | 20240219 | 120200 | 5160122000 | 177300 | 177300 | 177400 | 177300 | 20 |
| 420 | 20240219 | 120100 | 5156575900 | 177300 | 177200 | 177300 | 177200 | 80 |
| 421 | 20240219 | 120000 | 5142394700 | 177200 | 177300 | 177300 | 177000 | 184 |
| 422 | 20240219 | 115900 | 5109792000 | 177300 | 177200 | 177300 | 177200 | 124 |
| 423 | 20240219 | 115800 | 5087811800 | 177400 | 177300 | 177400 | 177200 | 69 |
| 424 | 20240219 | 115700 | 5075581300 | 177300 | 177300 | 177400 | 177200 | 44 |
| 425 | 20240219 | 115600 | 5067780000 | 177300 | 177400 | 177500 | 177100 | 87 |
| 426 | 20240219 | 115500 | 5052361900 | 177200 | 177100 | 177500 | 177000 | 233 |
| 427 | 20240219 | 115400 | 5011078500 | 177000 | 177000 | 177100 | 177000 | 93 |
| 428 | 20240219 | 115300 | 4994611700 | 177000 | 177100 | 177100 | 177000 | 83 |
| 429 | 20240219 | 115200 | 4979916000 | 177000 | 177100 | 177200 | 177000 | 106 |
| 430 | 20240219 | 115100 | 4961148200 | 177100 | 177000 | 177100 | 177000 | 154 |
| 431 | 20240219 | 115000 | 4933882600 | 177000 | 177100 | 177100 | 177000 | 50 |
| 432 | 20240219 | 114900 | 4925030300 | 177100 | 177100 | 177100 | 177000 | 173 |
| 433 | 20240219 | 114800 | 4894404400 | 177000 | 177100 | 177100 | 177000 | 125 |
| 434 | 20240219 | 114700 | 4872276700 | 177200 | 177100 | 177200 | 177000 | 51 |
| 435 | 20240219 | 114600 | 4863246900 | 177100 | 177200 | 177300 | 177100 | 102 |
| 436 | 20240219 | 114500 | 4845172600 | 177100 | 177100 | 177200 | 177100 | 152 |
| 437 | 20240219 | 114400 | 4818249800 | 177100 | 177100 | 177200 | 177100 | 99 |
| 438 | 20240219 | 114300 | 4800713800 | 177200 | 177000 | 177200 | 177000 | 137 |
| 439 | 20240219 | 114200 | 4776453500 | 177100 | 177000 | 177200 | 177000 | 154 |
| 440 | 20240219 | 114100 | 4749192000 | 177000 | 177100 | 177100 | 177000 | 131 |
| 441 | 20240219 | 114000 | 4726000100 | 177100 | 177100 | 177100 | 177000 | 110 |
| 442 | 20240219 | 113900 | 4706522300 | 177100 | 177100 | 177200 | 177000 | 284 |
| 443 | 20240219 | 113800 | 4656248500 | 177200 | 177100 | 177200 | 177000 | 118 |
| 444 | 20240219 | 113700 | 4635354000 | 177100 | 177100 | 177500 | 177100 | 93 |
| 445 | 20240219 | 113600 | 4618877100 | 177200 | 177200 | 177300 | 177100 | 74 |
| 446 | 20240219 | 113500 | 4605768300 | 177200 | 177300 | 177300 | 177100 | 128 |
| 447 | 20240219 | 113400 | 4583092100 | 177200 | 177100 | 177300 | 177100 | 82 |
| 448 | 20240219 | 113300 | 4568564200 | 177100 | 177200 | 177200 | 177100 | 227 |
| 449 | 20240219 | 113200 | 4528356900 | 177200 | 177300 | 177300 | 177100 | 108 |
| 450 | 20240219 | 113100 | 4509221100 | 177300 | 177200 | 177300 | 177100 | 50 |
| 451 | 20240219 | 113000 | 4500360300 | 177100 | 177200 | 177300 | 177100 | 193 |
| 452 | 20240219 | 112900 | 4466167800 | 177200 | 177500 | 177500 | 177200 | 161 |
| 453 | 20240219 | 112800 | 4437609700 | 177500 | 177600 | 177700 | 177500 | 311 |
| 454 | 20240219 | 112700 | 4382388200 | 177700 | 177700 | 177700 | 177600 | 201 |
| 455 | 20240219 | 112600 | 4346671100 | 177700 | 177800 | 177800 | 177700 | 120 |
| 456 | 20240219 | 112500 | 4325346000 | 177800 | 177800 | 177800 | 177700 | 92 |
| 457 | 20240219 | 112400 | 4308995000 | 177700 | 177800 | 177900 | 177700 | 120 |
| 458 | 20240219 | 112300 | 4287659400 | 177800 | 177700 | 177800 | 177700 | 76 |
| 459 | 20240219 | 112200 | 4274149800 | 177700 | 177800 | 177900 | 177600 | 141 |
| 460 | 20240219 | 112100 | 4249091200 | 177800 | 178000 | 178000 | 177800 | 75 |
| 461 | 20240219 | 112000 | 4235752400 | 177800 | 177900 | 178100 | 177700 | 127 |
| 462 | 20240219 | 111900 | 4213173700 | 177700 | 177800 | 177800 | 177700 | 69 |
| 463 | 20240219 | 111800 | 4200906900 | 177800 | 177800 | 177900 | 177800 | 154 |
| 464 | 20240219 | 111700 | 4173518800 | 177900 | 178000 | 178100 | 177800 | 82 |
| 465 | 20240219 | 111600 | 4158930400 | 178000 | 178000 | 178000 | 177900 | 95 |
| 466 | 20240219 | 111500 | 4142025600 | 177800 | 178100 | 178100 | 177800 | 77 |
| 467 | 20240219 | 111400 | 4128317900 | 178100 | 177800 | 178200 | 177800 | 178 |
| 468 | 20240219 | 111300 | 4096630300 | 177800 | 177900 | 177900 | 177800 | 4 |
| 469 | 20240219 | 111200 | 4095919000 | 177800 | 177800 | 177900 | 177700 | 72 |
| 470 | 20240219 | 111100 | 4083118600 | 177900 | 177900 | 177900 | 177800 | 62 |
| 471 | 20240219 | 111000 | 4072092900 | 178000 | 178200 | 178200 | 177800 | 135 |
| 472 | 20240219 | 110900 | 4048073900 | 178100 | 177900 | 178200 | 177800 | 156 |
| 473 | 20240219 | 110800 | 4020321300 | 177900 | 178300 | 178500 | 177900 | 1008 |
| 474 | 20240219 | 110700 | 3840704100 | 178300 | 178400 | 178400 | 178300 | 147 |
| 475 | 20240219 | 110600 | 3814488500 | 178400 | 178400 | 178600 | 178300 | 104 |
| 476 | 20240219 | 110500 | 3795928300 | 178400 | 178600 | 178600 | 178400 | 336 |
| 477 | 20240219 | 110400 | 3735977800 | 178500 | 178600 | 178600 | 178500 | 79 |
| 478 | 20240219 | 110300 | 3721869300 | 178500 | 178500 | 178600 | 178400 | 484 |
| 479 | 20240219 | 110200 | 3635478000 | 178500 | 178700 | 178700 | 178500 | 94 |
| 480 | 20240219 | 110100 | 3618691100 | 178600 | 178600 | 178700 | 178600 | 38 |
| 481 | 20240219 | 110000 | 3611902300 | 178500 | 178600 | 178700 | 178500 | 101 |
| 482 | 20240219 | 105900 | 3593862700 | 178600 | 178600 | 178700 | 178600 | 95 |
| 483 | 20240219 | 105800 | 3576893400 | 178700 | 178700 | 178700 | 178600 | 85 |
| 484 | 20240219 | 105700 | 3561710800 | 178600 | 178600 | 178800 | 178600 | 256 |
| 485 | 20240219 | 105600 | 3515957300 | 178700 | 178600 | 178700 | 178500 | 66 |
| 486 | 20240219 | 105500 | 3504170800 | 178600 | 178500 | 178600 | 178500 | 150 |
| 487 | 20240219 | 105400 | 3477385200 | 178600 | 178600 | 178600 | 178500 | 65 |
| 488 | 20240219 | 105300 | 3465776900 | 178600 | 178800 | 178800 | 178600 | 152 |
| 489 | 20240219 | 105200 | 3438615900 | 178700 | 178800 | 178800 | 178600 | 261 |
| 490 | 20240219 | 105100 | 3391968400 | 178700 | 178800 | 178800 | 178700 | 76 |
| 491 | 20240219 | 105000 | 3378382400 | 178900 | 178700 | 178900 | 178600 | 147 |
| 492 | 20240219 | 104900 | 3352098300 | 178700 | 178800 | 178800 | 178700 | 66 |
| 493 | 20240219 | 104800 | 3340302100 | 178700 | 178700 | 178800 | 178700 | 228 |
| 494 | 20240219 | 104700 | 3299549200 | 178800 | 178700 | 178800 | 178700 | 63 |
| 495 | 20240219 | 104600 | 3288289000 | 178700 | 178600 | 178700 | 178500 | 201 |
| 496 | 20240219 | 104500 | 3252381700 | 178700 | 178500 | 178700 | 178500 | 60 |
| 497 | 20240219 | 104400 | 3241666000 | 178500 | 178700 | 178700 | 178500 | 122 |
| 498 | 20240219 | 104300 | 3219871300 | 178700 | 178800 | 178800 | 178600 | 73 |
| 499 | 20240219 | 104200 | 3206825400 | 178800 | 178600 | 178800 | 178600 | 156 |
| 500 | 20240219 | 104100 | 3178947600 | 178600 | 178600 | 178700 | 178600 | 56 |
| 501 | 20240219 | 104000 | 3168945200 | 178700 | 178600 | 178700 | 178500 | 304 |
| 502 | 20240219 | 103900 | 3114632500 | 178600 | 178600 | 178700 | 178600 | 66 |
| 503 | 20240219 | 103800 | 3102843100 | 178700 | 178600 | 178700 | 178600 | 86 |
| 504 | 20240219 | 103700 | 3087479400 | 178700 | 178600 | 178700 | 178500 | 286 |
| 505 | 20240219 | 103600 | 3036405800 | 178600 | 178500 | 178600 | 178500 | 69 |
| 506 | 20240219 | 103500 | 3024087800 | 178600 | 178600 | 178600 | 178500 | 60 |
| 507 | 20240219 | 103400 | 3013374100 | 178500 | 178600 | 178700 | 178500 | 119 |
| 508 | 20240219 | 103300 | 2992121400 | 178600 | 178600 | 178600 | 178400 | 90 |
| 509 | 20240219 | 103200 | 2976057100 | 178700 | 178700 | 178700 | 178500 | 83 |
| 510 | 20240219 | 103100 | 2961231500 | 178600 | 178700 | 178700 | 178600 | 78 |
| 511 | 20240219 | 103000 | 2947297800 | 178600 | 178600 | 178700 | 178500 | 86 |
| 512 | 20240219 | 102900 | 2931940300 | 178600 | 178700 | 178700 | 178500 | 121 |
| 513 | 20240219 | 102800 | 2910329700 | 178700 | 178700 | 178700 | 178600 | 43 |
| 514 | 20240219 | 102700 | 2902645700 | 178700 | 178700 | 178800 | 178500 | 125 |
| 515 | 20240219 | 102600 | 2880318800 | 178600 | 178700 | 178800 | 178500 | 119 |
| 516 | 20240219 | 102500 | 2859055100 | 178500 | 178800 | 178800 | 178500 | 281 |
| 517 | 20240219 | 102400 | 2808844400 | 178700 | 178800 | 178800 | 178700 | 42 |
| 518 | 20240219 | 102300 | 2801337000 | 178800 | 178800 | 178800 | 178700 | 64 |
| 519 | 20240219 | 102200 | 2789898100 | 178800 | 178900 | 178900 | 178700 | 96 |
| 520 | 20240219 | 102100 | 2772733000 | 178800 | 178700 | 178900 | 178600 | 119 |
| 521 | 20240219 | 102000 | 2751451900 | 178700 | 178600 | 178900 | 178500 | 326 |
| 522 | 20240219 | 101900 | 2693207700 | 178500 | 178500 | 178600 | 178500 | 20 |
| 523 | 20240219 | 101800 | 2689637100 | 178500 | 178500 | 178500 | 178400 | 108 |
| 524 | 20240219 | 101700 | 2670362600 | 178600 | 178600 | 178600 | 178500 | 87 |
| 525 | 20240219 | 101600 | 2654830500 | 178600 | 178500 | 178600 | 178500 | 50 |
| 526 | 20240219 | 101500 | 2645904100 | 178500 | 178500 | 178500 | 178400 | 73 |
| 527 | 20240219 | 101400 | 2632873700 | 178500 | 178500 | 178500 | 178400 | 151 |
| 528 | 20240219 | 101300 | 2605924500 | 178500 | 178500 | 178600 | 178400 | 232 |
| 529 | 20240219 | 101200 | 2564509900 | 178500 | 178600 | 178700 | 178400 | 307 |
| 530 | 20240219 | 101100 | 2509708400 | 178700 | 178600 | 178700 | 178500 | 73 |
| 531 | 20240219 | 101000 | 2496672500 | 178400 | 178500 | 178600 | 178400 | 554 |
| 532 | 20240219 | 100900 | 2397757100 | 178500 | 178500 | 178600 | 178400 | 188 |
| 533 | 20240219 | 100800 | 2364204300 | 178500 | 178600 | 178600 | 178500 | 80 |
| 534 | 20240219 | 100700 | 2349920300 | 178600 | 178600 | 178600 | 178500 | 52 |
| 535 | 20240219 | 100600 | 2340635600 | 178600 | 178500 | 178600 | 178500 | 108 |
| 536 | 20240219 | 100500 | 2321350900 | 178500 | 178600 | 178600 | 178500 | 47 |
| 537 | 20240219 | 100400 | 2312957000 | 178400 | 178500 | 178600 | 178400 | 88 |
| 538 | 20240219 | 100300 | 2297253900 | 178400 | 178600 | 178700 | 178400 | 271 |
| 539 | 20240219 | 100200 | 2248865800 | 178700 | 178700 | 178700 | 178600 | 49 |
| 540 | 20240219 | 100100 | 2240112600 | 178600 | 178600 | 178700 | 178500 | 61 |
| 541 | 20240219 | 100000 | 2229216100 | 178600 | 178500 | 178700 | 178500 | 114 |
| 542 | 20240219 | 095900 | 2208854200 | 178600 | 178700 | 178700 | 178500 | 131 |
| 543 | 20240219 | 095800 | 2185456700 | 178700 | 178600 | 178700 | 178500 | 136 |
| 544 | 20240219 | 095700 | 2161167100 | 178500 | 178600 | 178600 | 178500 | 63 |
| 545 | 20240219 | 095600 | 2149920600 | 178600 | 178500 | 178600 | 178500 | 34 |
| 546 | 20240219 | 095500 | 2143849900 | 178500 | 178900 | 178900 | 178500 | 107 |
| 547 | 20240219 | 095400 | 2124738900 | 178900 | 178700 | 178900 | 178600 | 123 |
| 548 | 20240219 | 095300 | 2102748200 | 178900 | 178500 | 179000 | 178500 | 329 |
| 549 | 20240219 | 095200 | 2043928500 | 178500 | 178400 | 178500 | 178400 | 53 |
| 550 | 20240219 | 095100 | 2034471400 | 178500 | 178500 | 178500 | 178300 | 218 |
| 551 | 20240219 | 095000 | 1995573700 | 178500 | 178400 | 178500 | 178300 | 442 |
| 552 | 20240219 | 094900 | 1916712100 | 178600 | 178700 | 178700 | 178400 | 356 |
| 553 | 20240219 | 094800 | 1853147800 | 178800 | 178700 | 178800 | 178600 | 191 |
| 554 | 20240219 | 094700 | 1819010500 | 178700 | 178700 | 178800 | 178600 | 118 |
| 555 | 20240219 | 094600 | 1797918700 | 178700 | 178700 | 178800 | 178600 | 153 |
| 556 | 20240219 | 094500 | 1770577200 | 178600 | 178700 | 178700 | 178400 | 109 |
| 557 | 20240219 | 094400 | 1751111100 | 178500 | 178600 | 178700 | 178400 | 107 |
| 558 | 20240219 | 094300 | 1732007900 | 178700 | 178400 | 178700 | 178400 | 136 |
| 559 | 20240219 | 094200 | 1707728800 | 178400 | 178500 | 178500 | 178400 | 75 |
| 560 | 20240219 | 094100 | 1694346000 | 178500 | 178500 | 178500 | 178400 | 47 |
| 561 | 20240219 | 094000 | 1685956700 | 178400 | 178500 | 178700 | 178300 | 384 |
| 562 | 20240219 | 093900 | 1617429900 | 178500 | 178500 | 178600 | 178400 | 238 |
| 563 | 20240219 | 093800 | 1574963600 | 178600 | 178400 | 178600 | 178300 | 241 |
| 564 | 20240219 | 093700 | 1531967600 | 178400 | 178300 | 178400 | 178200 | 95 |
| 565 | 20240219 | 093600 | 1515028200 | 178300 | 178100 | 178300 | 178000 | 246 |
| 566 | 20240219 | 093500 | 1471215300 | 178100 | 178000 | 178100 | 177900 | 114 |
| 567 | 20240219 | 093400 | 1450917800 | 178000 | 177900 | 178000 | 177700 | 280 |
| 568 | 20240219 | 093300 | 1401111600 | 178100 | 178200 | 178300 | 178000 | 256 |
| 569 | 20240219 | 093200 | 1355519300 | 178300 | 178200 | 178400 | 178100 | 193 |
| 570 | 20240219 | 093100 | 1321119500 | 178200 | 178200 | 178200 | 178100 | 82 |
| 571 | 20240219 | 093000 | 1306510200 | 178100 | 178300 | 178300 | 178000 | 176 |
| 572 | 20240219 | 092900 | 1275150400 | 178300 | 178100 | 178300 | 178000 | 220 |
| 573 | 20240219 | 092800 | 1235960500 | 178100 | 178600 | 178600 | 178100 | 214 |
| 574 | 20240219 | 092700 | 1197773500 | 178600 | 178500 | 178600 | 178400 | 127 |
| 575 | 20240219 | 092600 | 1175102200 | 178400 | 178200 | 178500 | 178000 | 216 |
| 576 | 20240219 | 092500 | 1136580100 | 178300 | 178000 | 178300 | 177800 | 392 |
| 577 | 20240219 | 092400 | 1066772200 | 178000 | 177700 | 178000 | 177700 | 368 |
| 578 | 20240219 | 092300 | 1001296500 | 177700 | 177600 | 177800 | 177600 | 213 |
| 579 | 20240219 | 092200 | 963454900 | 177600 | 177500 | 177600 | 177400 | 312 |
| 580 | 20240219 | 092100 | 908076400 | 177500 | 177400 | 177500 | 177400 | 83 |
| 581 | 20240219 | 092000 | 893351300 | 177400 | 177400 | 177500 | 177400 | 124 |
| 582 | 20240219 | 091900 | 871352900 | 177300 | 177300 | 177400 | 177200 | 72 |
| 583 | 20240219 | 091800 | 858588200 | 177200 | 177300 | 177300 | 177000 | 128 |
| 584 | 20240219 | 091700 | 835898000 | 177200 | 177700 | 177700 | 177100 | 211 |
| 585 | 20240219 | 091600 | 798500300 | 177700 | 177100 | 177700 | 177100 | 337 |
| 586 | 20240219 | 091500 | 738753000 | 177100 | 177100 | 177100 | 177000 | 296 |
| 587 | 20240219 | 091400 | 686345400 | 177100 | 177000 | 177100 | 177000 | 81 |
| 588 | 20240219 | 091300 | 672005000 | 177100 | 177200 | 177300 | 177000 | 129 |
| 589 | 20240219 | 091200 | 649156600 | 177300 | 176900 | 177300 | 176800 | 343 |
| 590 | 20240219 | 091100 | 588437900 | 176800 | 176900 | 177000 | 176800 | 206 |
| 591 | 20240219 | 091000 | 552006600 | 176900 | 176900 | 177000 | 176900 | 143 |
| 592 | 20240219 | 090900 | 526708200 | 177000 | 177300 | 177400 | 176900 | 451 |
| 593 | 20240219 | 090800 | 446787800 | 177400 | 177400 | 177400 | 177300 | 96 |
| 594 | 20240219 | 090700 | 429758200 | 177300 | 177300 | 177400 | 177300 | 91 |
| 595 | 20240219 | 090600 | 413623300 | 177200 | 177200 | 177300 | 177000 | 155 |
| 596 | 20240219 | 090500 | 386162700 | 177300 | 177200 | 177400 | 177100 | 198 |
| 597 | 20240219 | 090400 | 351074800 | 177200 | 177100 | 177200 | 177000 | 77 |
| 598 | 20240219 | 090300 | 337433600 | 177100 | 176800 | 177100 | 176700 | 367 |
| 599 | 20240219 | 090200 | 272498400 | 176800 | 178100 | 178100 | 176800 | 781 |
| 600 | 20240219 | 090100 | 134135200 | 178000 | 178000 | 178200 | 177900 | 259 |
| 601 | 20240219 | 090000 | 88030300 | 178000 | 178400 | 178500 | 177700 | 493 |