33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 1960 |
| 3 | 20240219 | 191600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 4 | 20240219 | 191500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 5 | 20240219 | 191400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 6 | 20240219 | 191300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 7 | 20240219 | 191200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 8 | 20240219 | 191100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 9 | 20240219 | 191000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 10 | 20240219 | 190900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 11 | 20240219 | 190800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 12 | 20240219 | 190700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 13 | 20240219 | 190600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 14 | 20240219 | 190500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 15 | 20240219 | 190400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 16 | 20240219 | 190300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 17 | 20240219 | 190200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 18 | 20240219 | 190100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 19 | 20240219 | 190000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 20 | 20240219 | 185900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 21 | 20240219 | 185800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 22 | 20240219 | 185700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 23 | 20240219 | 185600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 24 | 20240219 | 185500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 25 | 20240219 | 185400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 26 | 20240219 | 185300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 27 | 20240219 | 185200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 28 | 20240219 | 185100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 29 | 20240219 | 185000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 30 | 20240219 | 184900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 31 | 20240219 | 184800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 32 | 20240219 | 184700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 1960 |
| 33 | 20240219 | 184600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 34 | 20240219 | 184500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 35 | 20240219 | 184400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 36 | 20240219 | 184300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 37 | 20240219 | 184200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 38 | 20240219 | 184100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 39 | 20240219 | 184000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 40 | 20240219 | 183900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 41 | 20240219 | 183800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 42 | 20240219 | 183700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 43 | 20240219 | 183600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 44 | 20240219 | 183500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 45 | 20240219 | 183400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 46 | 20240219 | 183300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 47 | 20240219 | 183200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 48 | 20240219 | 183100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 49 | 20240219 | 183000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 50 | 20240219 | 182900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 51 | 20240219 | 182800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 52 | 20240219 | 182700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 53 | 20240219 | 182600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 54 | 20240219 | 182500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 55 | 20240219 | 182400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 56 | 20240219 | 182300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 57 | 20240219 | 182200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 58 | 20240219 | 182100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 59 | 20240219 | 182000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 60 | 20240219 | 181900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 61 | 20240219 | 181800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 62 | 20240219 | 181700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 1960 |
| 63 | 20240219 | 181600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 64 | 20240219 | 181500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 65 | 20240219 | 181400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 66 | 20240219 | 181300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 67 | 20240219 | 181200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 68 | 20240219 | 181100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 69 | 20240219 | 181000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 70 | 20240219 | 180900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 71 | 20240219 | 180800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 72 | 20240219 | 180700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 73 | 20240219 | 180600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 74 | 20240219 | 180500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 75 | 20240219 | 180400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 76 | 20240219 | 180300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 77 | 20240219 | 180200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 78 | 20240219 | 180100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 79 | 20240219 | 180000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 80 | 20240219 | 175900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 81 | 20240219 | 175800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 82 | 20240219 | 175700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 83 | 20240219 | 175600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 84 | 20240219 | 175500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 85 | 20240219 | 175400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 86 | 20240219 | 175300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 87 | 20240219 | 175200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 88 | 20240219 | 175100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 89 | 20240219 | 175000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 90 | 20240219 | 174900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 91 | 20240219 | 174800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 92 | 20240219 | 174700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 1960 |
| 93 | 20240219 | 174600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 94 | 20240219 | 174500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 95 | 20240219 | 174400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 96 | 20240219 | 174300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 97 | 20240219 | 174200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 98 | 20240219 | 174100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 99 | 20240219 | 174000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 100 | 20240219 | 173900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 101 | 20240219 | 173800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 102 | 20240219 | 173700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 103 | 20240219 | 173600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 104 | 20240219 | 173500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 105 | 20240219 | 173400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 106 | 20240219 | 173300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 107 | 20240219 | 173200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 108 | 20240219 | 173100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 109 | 20240219 | 173000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 110 | 20240219 | 172900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 111 | 20240219 | 172800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 112 | 20240219 | 172700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 113 | 20240219 | 172600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 114 | 20240219 | 172500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 115 | 20240219 | 172400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 116 | 20240219 | 172300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 117 | 20240219 | 172200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 118 | 20240219 | 172100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 119 | 20240219 | 172000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 120 | 20240219 | 171900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 121 | 20240219 | 171800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 122 | 20240219 | 171700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 1960 |
| 123 | 20240219 | 171600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 124 | 20240219 | 171500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 125 | 20240219 | 171400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 126 | 20240219 | 171300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 127 | 20240219 | 171200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 128 | 20240219 | 171100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 129 | 20240219 | 171000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 130 | 20240219 | 170900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 131 | 20240219 | 170800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 132 | 20240219 | 170700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 133 | 20240219 | 170600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 134 | 20240219 | 170500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 135 | 20240219 | 170400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 136 | 20240219 | 170300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 137 | 20240219 | 170200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 138 | 20240219 | 170100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 139 | 20240219 | 170000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 140 | 20240219 | 165900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 141 | 20240219 | 165800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 142 | 20240219 | 165700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 143 | 20240219 | 165600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 144 | 20240219 | 165500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 145 | 20240219 | 165400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 146 | 20240219 | 165300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 147 | 20240219 | 165200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 148 | 20240219 | 165100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 149 | 20240219 | 165000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 150 | 20240219 | 164900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 151 | 20240219 | 164800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 152 | 20240219 | 164700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 1960 |
| 153 | 20240219 | 164600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 154 | 20240219 | 164500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 155 | 20240219 | 164400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 156 | 20240219 | 164300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 157 | 20240219 | 164200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 158 | 20240219 | 164100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 159 | 20240219 | 164000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 160 | 20240219 | 163900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 161 | 20240219 | 163800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 162 | 20240219 | 163700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 163 | 20240219 | 163600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 164 | 20240219 | 163500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 165 | 20240219 | 163400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 166 | 20240219 | 163300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 167 | 20240219 | 163200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 168 | 20240219 | 163100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 169 | 20240219 | 163000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 170 | 20240219 | 162900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 171 | 20240219 | 162800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 172 | 20240219 | 162700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 173 | 20240219 | 162600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 174 | 20240219 | 162500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 175 | 20240219 | 162400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 176 | 20240219 | 162300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 177 | 20240219 | 162200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 178 | 20240219 | 162100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 179 | 20240219 | 162000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 180 | 20240219 | 161900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 181 | 20240219 | 161800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 182 | 20240219 | 161700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 1960 |
| 183 | 20240219 | 161600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 184 | 20240219 | 161500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 185 | 20240219 | 161400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 186 | 20240219 | 161300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 187 | 20240219 | 161200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 188 | 20240219 | 161100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 189 | 20240219 | 161000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 190 | 20240219 | 160900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 191 | 20240219 | 160800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 192 | 20240219 | 160700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 193 | 20240219 | 160600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 194 | 20240219 | 160500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 195 | 20240219 | 160400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 196 | 20240219 | 160300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 197 | 20240219 | 160200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 198 | 20240219 | 160100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 199 | 20240219 | 160000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 200 | 20240219 | 155900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 201 | 20240219 | 155800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 202 | 20240219 | 155700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 203 | 20240219 | 155600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 204 | 20240219 | 155500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 205 | 20240219 | 155400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 206 | 20240219 | 155300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 207 | 20240219 | 155200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 208 | 20240219 | 155100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 209 | 20240219 | 155000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 210 | 20240219 | 154900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 211 | 20240219 | 154800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 212 | 20240219 | 154700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 1960 |
| 213 | 20240219 | 154600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 214 | 20240219 | 154500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 215 | 20240219 | 154400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 216 | 20240219 | 154300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 217 | 20240219 | 154200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 218 | 20240219 | 154100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 219 | 20240219 | 154000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 220 | 20240219 | 153900 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 221 | 20240219 | 153800 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 222 | 20240219 | 153700 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 223 | 20240219 | 153600 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 224 | 20240219 | 153500 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 225 | 20240219 | 153400 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 226 | 20240219 | 153300 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 227 | 20240219 | 153200 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 228 | 20240219 | 153100 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 229 | 20240219 | 153000 | 11595101500 | 76500 | 76500 | 76500 | 76500 | 1960 |
| 230 | 20240219 | 152900 | 11445161500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 231 | 20240219 | 152800 | 11445161500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 232 | 20240219 | 152700 | 11445161500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 233 | 20240219 | 152600 | 11445161500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 234 | 20240219 | 152500 | 11445161500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 235 | 20240219 | 152400 | 11445161500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 236 | 20240219 | 152300 | 11445161500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 237 | 20240219 | 152200 | 11445161500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 238 | 20240219 | 152100 | 11445161500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 239 | 20240219 | 152000 | 11445161500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 240 | 20240219 | 151900 | 11445161500 | 76500 | 76700 | 76700 | 76500 | 409 |
| 241 | 20240219 | 151800 | 11413810800 | 76700 | 76600 | 76700 | 76500 | 289 |
| 242 | 20240219 | 151700 | 11391676900 | 76600 | 76600 | 76700 | 76500 | 761 |
| 243 | 20240219 | 151600 | 11333379200 | 76600 | 76600 | 76700 | 76500 | 442 |
| 244 | 20240219 | 151500 | 11299535800 | 76600 | 76800 | 76900 | 76600 | 763 |
| 245 | 20240219 | 151400 | 11240992600 | 76700 | 76800 | 76800 | 76700 | 452 |
| 246 | 20240219 | 151300 | 11206322400 | 76700 | 76500 | 76800 | 76500 | 904 |
| 247 | 20240219 | 151200 | 11137055600 | 76400 | 76500 | 76500 | 76400 | 293 |
| 248 | 20240219 | 151100 | 11114645300 | 76500 | 76500 | 76500 | 76400 | 608 |
| 249 | 20240219 | 151000 | 11068135900 | 76500 | 76500 | 76600 | 76500 | 453 |
| 250 | 20240219 | 150900 | 11033467400 | 76500 | 76500 | 76600 | 76500 | 635 |
| 251 | 20240219 | 150800 | 10984885100 | 76600 | 76500 | 76600 | 76500 | 657 |
| 252 | 20240219 | 150700 | 10934623000 | 76500 | 76600 | 76700 | 76500 | 201 |
| 253 | 20240219 | 150600 | 10919232700 | 76600 | 76600 | 76700 | 76500 | 544 |
| 254 | 20240219 | 150500 | 10877581600 | 76700 | 76600 | 76700 | 76600 | 316 |
| 255 | 20240219 | 150400 | 10853375500 | 76700 | 76600 | 76700 | 76600 | 292 |
| 256 | 20240219 | 150300 | 10831006600 | 76600 | 76600 | 76800 | 76600 | 363 |
| 257 | 20240219 | 150200 | 10803200100 | 76800 | 76700 | 76800 | 76700 | 221 |
| 258 | 20240219 | 150100 | 10786240100 | 76800 | 76600 | 76800 | 76500 | 503 |
| 259 | 20240219 | 150000 | 10747695200 | 76600 | 76700 | 76800 | 76600 | 333 |
| 260 | 20240219 | 145900 | 10722179300 | 76700 | 76600 | 76700 | 76600 | 232 |
| 261 | 20240219 | 145800 | 10704405900 | 76600 | 76600 | 76700 | 76600 | 400 |
| 262 | 20240219 | 145700 | 10673762500 | 76600 | 76600 | 76800 | 76600 | 167 |
| 263 | 20240219 | 145600 | 10660964500 | 76700 | 76600 | 76800 | 76600 | 412 |
| 264 | 20240219 | 145500 | 10629383800 | 76800 | 76700 | 76800 | 76600 | 256 |
| 265 | 20240219 | 145400 | 10609748100 | 76800 | 76600 | 76800 | 76600 | 179 |
| 266 | 20240219 | 145300 | 10596019400 | 76800 | 76600 | 76900 | 76600 | 551 |
| 267 | 20240219 | 145200 | 10553715000 | 76700 | 76800 | 76800 | 76600 | 313 |
| 268 | 20240219 | 145100 | 10529729500 | 76700 | 76600 | 76800 | 76600 | 292 |
| 269 | 20240219 | 145000 | 10507350800 | 76700 | 76600 | 76700 | 76500 | 579 |
| 270 | 20240219 | 144900 | 10463015000 | 76700 | 76700 | 76700 | 76500 | 557 |
| 271 | 20240219 | 144800 | 10420350000 | 76700 | 76700 | 76700 | 76600 | 337 |
| 272 | 20240219 | 144700 | 10394519300 | 76700 | 76700 | 76800 | 76600 | 283 |
| 273 | 20240219 | 144600 | 10372829200 | 76700 | 76600 | 76700 | 76600 | 386 |
| 274 | 20240219 | 144500 | 10343255800 | 76700 | 76500 | 76700 | 76500 | 301 |
| 275 | 20240219 | 144400 | 10320180400 | 76700 | 76700 | 76700 | 76500 | 210 |
| 276 | 20240219 | 144300 | 10304085500 | 76700 | 76700 | 76800 | 76600 | 337 |
| 277 | 20240219 | 144200 | 10278260700 | 76600 | 76500 | 76700 | 76500 | 323 |
| 278 | 20240219 | 144100 | 10253527700 | 76500 | 76600 | 76700 | 76500 | 305 |
| 279 | 20240219 | 144000 | 10230185600 | 76600 | 76500 | 76800 | 76500 | 354 |
| 280 | 20240219 | 143900 | 10203078100 | 76500 | 76600 | 76600 | 76500 | 250 |
| 281 | 20240219 | 143800 | 10183950200 | 76700 | 76600 | 76700 | 76500 | 653 |
| 282 | 20240219 | 143700 | 10133972300 | 76600 | 76600 | 76700 | 76600 | 145 |
| 283 | 20240219 | 143600 | 10122864300 | 76600 | 76600 | 76700 | 76600 | 349 |
| 284 | 20240219 | 143500 | 10096129100 | 76700 | 76600 | 76700 | 76600 | 259 |
| 285 | 20240219 | 143400 | 10076287600 | 76600 | 76700 | 76700 | 76600 | 314 |
| 286 | 20240219 | 143300 | 10052231900 | 76700 | 76700 | 76700 | 76600 | 315 |
| 287 | 20240219 | 143200 | 10028096200 | 76700 | 76700 | 76700 | 76600 | 240 |
| 288 | 20240219 | 143100 | 10009710200 | 76700 | 76700 | 76800 | 76600 | 338 |
| 289 | 20240219 | 143000 | 9983786400 | 76700 | 76700 | 76800 | 76700 | 194 |
| 290 | 20240219 | 142900 | 9968905900 | 76700 | 76800 | 76800 | 76600 | 489 |
| 291 | 20240219 | 142800 | 9931387400 | 76800 | 76600 | 76800 | 76600 | 173 |
| 292 | 20240219 | 142700 | 9918124200 | 76600 | 76700 | 76900 | 76600 | 255 |
| 293 | 20240219 | 142600 | 9898567200 | 76600 | 76800 | 76900 | 76600 | 321 |
| 294 | 20240219 | 142500 | 9873933300 | 76800 | 76600 | 76800 | 76600 | 295 |
| 295 | 20240219 | 142400 | 9851308600 | 76600 | 76600 | 76700 | 76600 | 351 |
| 296 | 20240219 | 142300 | 9824421500 | 76700 | 76600 | 76700 | 76600 | 202 |
| 297 | 20240219 | 142200 | 9808946100 | 76700 | 76600 | 76800 | 76600 | 350 |
| 298 | 20240219 | 142100 | 9782113000 | 76600 | 76600 | 76800 | 76600 | 270 |
| 299 | 20240219 | 142000 | 9761424600 | 76600 | 76600 | 76700 | 76600 | 1542 |
| 300 | 20240219 | 141900 | 9643298800 | 76800 | 76700 | 76800 | 76700 | 326 |
| 301 | 20240219 | 141800 | 9618290200 | 76700 | 76700 | 76800 | 76700 | 323 |
| 302 | 20240219 | 141700 | 9593514600 | 76700 | 76700 | 76800 | 76700 | 221 |
| 303 | 20240219 | 141600 | 9576562200 | 76700 | 76800 | 76900 | 76700 | 293 |
| 304 | 20240219 | 141500 | 9554075200 | 76700 | 76700 | 76900 | 76600 | 211 |
| 305 | 20240219 | 141400 | 9537887300 | 76700 | 76700 | 76900 | 76700 | 390 |
| 306 | 20240219 | 141300 | 9507956300 | 76700 | 76700 | 76700 | 76700 | 227 |
| 307 | 20240219 | 141200 | 9490545400 | 76700 | 76700 | 76800 | 76600 | 407 |
| 308 | 20240219 | 141100 | 9459308300 | 76700 | 76800 | 76800 | 76700 | 375 |
| 309 | 20240219 | 141000 | 9430544200 | 76700 | 76700 | 76800 | 76700 | 226 |
| 310 | 20240219 | 140900 | 9413209700 | 76700 | 76800 | 76800 | 76700 | 766 |
| 311 | 20240219 | 140800 | 9354450100 | 76900 | 76900 | 76900 | 76800 | 210 |
| 312 | 20240219 | 140700 | 9338321500 | 77000 | 76800 | 77000 | 76800 | 338 |
| 313 | 20240219 | 140600 | 9312361500 | 76800 | 76800 | 76900 | 76800 | 261 |
| 314 | 20240219 | 140500 | 9292313700 | 76800 | 76800 | 76800 | 76800 | 229 |
| 315 | 20240219 | 140400 | 9274726500 | 76800 | 76900 | 77000 | 76800 | 325 |
| 316 | 20240219 | 140300 | 9249742100 | 76900 | 76900 | 77000 | 76900 | 192 |
| 317 | 20240219 | 140200 | 9234976900 | 76900 | 76900 | 76900 | 76800 | 322 |
| 318 | 20240219 | 140100 | 9210215800 | 76800 | 76900 | 77000 | 76800 | 201 |
| 319 | 20240219 | 140000 | 9194759100 | 76900 | 76900 | 77000 | 76800 | 222 |
| 320 | 20240219 | 135900 | 9177686000 | 77000 | 76900 | 77100 | 76900 | 259 |
| 321 | 20240219 | 135800 | 9157756300 | 77000 | 76900 | 77000 | 76800 | 144 |
| 322 | 20240219 | 135700 | 9146683500 | 77000 | 76900 | 77000 | 76900 | 330 |
| 323 | 20240219 | 135600 | 9121302000 | 76900 | 76900 | 76900 | 76800 | 168 |
| 324 | 20240219 | 135500 | 9108395500 | 76800 | 76900 | 77000 | 76800 | 270 |
| 325 | 20240219 | 135400 | 9087630200 | 77000 | 76900 | 77000 | 76900 | 199 |
| 326 | 20240219 | 135300 | 9072325300 | 76900 | 77000 | 77000 | 76900 | 122 |
| 327 | 20240219 | 135200 | 9062935400 | 77000 | 77000 | 77100 | 76900 | 213 |
| 328 | 20240219 | 135100 | 9046534500 | 76900 | 77000 | 77100 | 76900 | 189 |
| 329 | 20240219 | 135000 | 9031986700 | 77000 | 77000 | 77000 | 76900 | 286 |
| 330 | 20240219 | 134900 | 9009992500 | 77000 | 77000 | 77000 | 76900 | 196 |
| 331 | 20240219 | 134800 | 8994901200 | 77000 | 76900 | 77000 | 76800 | 160 |
| 332 | 20240219 | 134700 | 8982597600 | 77000 | 76900 | 77000 | 76800 | 293 |
| 333 | 20240219 | 134600 | 8960065900 | 76900 | 76900 | 77000 | 76900 | 128 |
| 334 | 20240219 | 134500 | 8950222300 | 76900 | 77000 | 77000 | 76900 | 354 |
| 335 | 20240219 | 134400 | 8922998200 | 76900 | 76900 | 77000 | 76900 | 87 |
| 336 | 20240219 | 134300 | 8916307700 | 76900 | 77100 | 77100 | 76900 | 199 |
| 337 | 20240219 | 134200 | 8900991400 | 76900 | 77000 | 77000 | 76900 | 247 |
| 338 | 20240219 | 134100 | 8881983900 | 76900 | 76900 | 77100 | 76900 | 256 |
| 339 | 20240219 | 134000 | 8862278700 | 77000 | 77000 | 77000 | 76900 | 247 |
| 340 | 20240219 | 133900 | 8843266600 | 77000 | 77000 | 77100 | 77000 | 128 |
| 341 | 20240219 | 133800 | 8833410500 | 77000 | 77000 | 77100 | 76900 | 337 |
| 342 | 20240219 | 133700 | 8807461800 | 76900 | 76900 | 77000 | 76800 | 173 |
| 343 | 20240219 | 133600 | 8794161400 | 76900 | 76900 | 76900 | 76800 | 236 |
| 344 | 20240219 | 133500 | 8776013100 | 76800 | 76900 | 76900 | 76800 | 256 |
| 345 | 20240219 | 133400 | 8756344700 | 76800 | 76800 | 76900 | 76800 | 221 |
| 346 | 20240219 | 133300 | 8739370100 | 76800 | 76900 | 76900 | 76800 | 273 |
| 347 | 20240219 | 133200 | 8718388600 | 76900 | 76900 | 77000 | 76900 | 126 |
| 348 | 20240219 | 133100 | 8708699100 | 76900 | 76900 | 76900 | 76800 | 280 |
| 349 | 20240219 | 133000 | 8687178700 | 76900 | 76700 | 76900 | 76700 | 240 |
| 350 | 20240219 | 132900 | 8668746700 | 76700 | 76700 | 76700 | 76700 | 246 |
| 351 | 20240219 | 132800 | 8649878500 | 76700 | 76800 | 76800 | 76700 | 138 |
| 352 | 20240219 | 132700 | 8639290600 | 76900 | 76900 | 77100 | 76700 | 167 |
| 353 | 20240219 | 132600 | 8626466200 | 76700 | 76700 | 77000 | 76600 | 145 |
| 354 | 20240219 | 132500 | 8615343800 | 76700 | 76700 | 76800 | 76700 | 196 |
| 355 | 20240219 | 132400 | 8600306300 | 76700 | 76800 | 76900 | 76700 | 185 |
| 356 | 20240219 | 132300 | 8586096500 | 76900 | 76800 | 76900 | 76600 | 398 |
| 357 | 20240219 | 132200 | 8555546400 | 76900 | 76700 | 76900 | 76700 | 206 |
| 358 | 20240219 | 132100 | 8539745000 | 76700 | 76700 | 76700 | 76700 | 99 |
| 359 | 20240219 | 132000 | 8532151700 | 76700 | 76800 | 76900 | 76700 | 351 |
| 360 | 20240219 | 131900 | 8505192000 | 76900 | 76800 | 76900 | 76800 | 63 |
| 361 | 20240219 | 131800 | 8500353200 | 76700 | 76700 | 76900 | 76700 | 460 |
| 362 | 20240219 | 131700 | 8465064900 | 76700 | 76700 | 76800 | 76600 | 144 |
| 363 | 20240219 | 131600 | 8454019300 | 76700 | 76800 | 76800 | 76600 | 422 |
| 364 | 20240219 | 131500 | 8421658500 | 76700 | 76700 | 76900 | 76700 | 96 |
| 365 | 20240219 | 131400 | 8414287400 | 76700 | 76900 | 77000 | 76700 | 732 |
| 366 | 20240219 | 131300 | 8358117400 | 76900 | 76900 | 76900 | 76800 | 348 |
| 367 | 20240219 | 131200 | 8331387000 | 76800 | 77000 | 77100 | 76800 | 324 |
| 368 | 20240219 | 131100 | 8306485400 | 77000 | 77200 | 77200 | 77000 | 183 |
| 369 | 20240219 | 131000 | 8292380600 | 77100 | 77000 | 77300 | 76800 | 198 |
| 370 | 20240219 | 130900 | 8277130600 | 76900 | 77000 | 77100 | 76700 | 326 |
| 371 | 20240219 | 130800 | 8252106800 | 77000 | 76800 | 77000 | 76700 | 440 |
| 372 | 20240219 | 130700 | 8218348800 | 76800 | 76900 | 76900 | 76700 | 328 |
| 373 | 20240219 | 130600 | 8193170200 | 77000 | 77000 | 77000 | 76700 | 452 |
| 374 | 20240219 | 130500 | 8158444100 | 76900 | 77000 | 77000 | 76800 | 281 |
| 375 | 20240219 | 130400 | 8136849400 | 76700 | 76900 | 76900 | 76700 | 220 |
| 376 | 20240219 | 130300 | 8119959500 | 76800 | 76800 | 77000 | 76700 | 384 |
| 377 | 20240219 | 130200 | 8090474800 | 76800 | 76700 | 76900 | 76600 | 310 |
| 378 | 20240219 | 130100 | 8066675300 | 76700 | 76700 | 76700 | 76600 | 676 |
| 379 | 20240219 | 130000 | 8014879700 | 76600 | 76600 | 76700 | 76600 | 209 |
| 380 | 20240219 | 125900 | 7998870200 | 76600 | 76600 | 76700 | 76600 | 439 |
| 381 | 20240219 | 125800 | 7965240700 | 76600 | 76700 | 76700 | 76600 | 319 |
| 382 | 20240219 | 125700 | 7940801400 | 76700 | 76600 | 76700 | 76600 | 196 |
| 383 | 20240219 | 125600 | 7925782200 | 76600 | 76600 | 76700 | 76600 | 419 |
| 384 | 20240219 | 125500 | 7893664800 | 76600 | 76700 | 76800 | 76600 | 779 |
| 385 | 20240219 | 125400 | 7833929400 | 76800 | 76700 | 76800 | 76700 | 336 |
| 386 | 20240219 | 125300 | 7808154100 | 76800 | 76800 | 76800 | 76700 | 379 |
| 387 | 20240219 | 125200 | 7779067200 | 76800 | 76800 | 76900 | 76800 | 76 |
| 388 | 20240219 | 125100 | 7773229100 | 76800 | 76900 | 76900 | 76800 | 368 |
| 389 | 20240219 | 125000 | 7744965000 | 76900 | 76800 | 77000 | 76800 | 770 |
| 390 | 20240219 | 124900 | 7685807500 | 76800 | 76800 | 76800 | 76800 | 327 |
| 391 | 20240219 | 124800 | 7660693900 | 76900 | 76900 | 77000 | 76800 | 190 |
| 392 | 20240219 | 124700 | 7646094000 | 76900 | 76900 | 77000 | 76800 | 237 |
| 393 | 20240219 | 124600 | 7627866500 | 76900 | 76800 | 76900 | 76700 | 269 |
| 394 | 20240219 | 124500 | 7607208700 | 76700 | 76800 | 76900 | 76700 | 238 |
| 395 | 20240219 | 124400 | 7588927300 | 76900 | 76700 | 76900 | 76600 | 596 |
| 396 | 20240219 | 124300 | 7543184400 | 76700 | 76700 | 76800 | 76700 | 238 |
| 397 | 20240219 | 124200 | 7524928100 | 76700 | 76700 | 76800 | 76700 | 200 |
| 398 | 20240219 | 124100 | 7509587900 | 76700 | 76800 | 76800 | 76700 | 642 |
| 399 | 20240219 | 124000 | 7460346100 | 76700 | 76800 | 76900 | 76700 | 763 |
| 400 | 20240219 | 123900 | 7401803000 | 76800 | 76800 | 76900 | 76800 | 612 |
| 401 | 20240219 | 123800 | 7354798000 | 76900 | 76800 | 76900 | 76800 | 242 |
| 402 | 20240219 | 123700 | 7336207000 | 76800 | 76800 | 76900 | 76700 | 227 |
| 403 | 20240219 | 123600 | 7318773400 | 76800 | 76800 | 76900 | 76700 | 651 |
| 404 | 20240219 | 123500 | 7268778500 | 76800 | 76800 | 76900 | 76800 | 123 |
| 405 | 20240219 | 123400 | 7259331100 | 76800 | 76800 | 76900 | 76800 | 374 |
| 406 | 20240219 | 123300 | 7230607400 | 76800 | 76800 | 76900 | 76800 | 129 |
| 407 | 20240219 | 123200 | 7220698600 | 76900 | 76800 | 76900 | 76800 | 370 |
| 408 | 20240219 | 123100 | 7192280800 | 76900 | 76800 | 76900 | 76800 | 131 |
| 409 | 20240219 | 123000 | 7182218600 | 76800 | 76800 | 77000 | 76800 | 158 |
| 410 | 20240219 | 122900 | 7170077500 | 76800 | 76900 | 77000 | 76800 | 325 |
| 411 | 20240219 | 122800 | 7145086100 | 76900 | 76800 | 77000 | 76800 | 571 |
| 412 | 20240219 | 122700 | 7101218300 | 76800 | 76800 | 76900 | 76800 | 338 |
| 413 | 20240219 | 122600 | 7075259300 | 76900 | 76900 | 77000 | 76800 | 156 |
| 414 | 20240219 | 122500 | 7063267300 | 76800 | 76800 | 77000 | 76800 | 380 |
| 415 | 20240219 | 122400 | 7034047700 | 76800 | 76800 | 77100 | 76800 | 330 |
| 416 | 20240219 | 122300 | 7008682700 | 76900 | 76900 | 77000 | 76900 | 256 |
| 417 | 20240219 | 122200 | 6988996100 | 76900 | 77000 | 77000 | 76900 | 239 |
| 418 | 20240219 | 122100 | 6970616600 | 77000 | 77000 | 77100 | 76900 | 290 |
| 419 | 20240219 | 122000 | 6948299300 | 76900 | 76800 | 77000 | 76700 | 2268 |
| 420 | 20240219 | 121900 | 6774066300 | 76800 | 76800 | 76900 | 76800 | 239 |
| 421 | 20240219 | 121800 | 6755709400 | 76800 | 76900 | 77000 | 76800 | 181 |
| 422 | 20240219 | 121700 | 6741797600 | 77000 | 76900 | 77000 | 76800 | 445 |
| 423 | 20240219 | 121600 | 6707570200 | 76900 | 77000 | 77000 | 76800 | 324 |
| 424 | 20240219 | 121500 | 6682653400 | 77000 | 76900 | 77000 | 76800 | 458 |
| 425 | 20240219 | 121400 | 6647439600 | 77000 | 77000 | 77000 | 76800 | 282 |
| 426 | 20240219 | 121300 | 6625754100 | 76900 | 77000 | 77000 | 76800 | 1592 |
| 427 | 20240219 | 121200 | 6503463500 | 76900 | 77000 | 77000 | 76900 | 360 |
| 428 | 20240219 | 121100 | 6475779200 | 77100 | 76800 | 77100 | 76800 | 860 |
| 429 | 20240219 | 121000 | 6409686600 | 76800 | 76900 | 77000 | 76800 | 454 |
| 430 | 20240219 | 120900 | 6374783100 | 76900 | 76900 | 77000 | 76900 | 383 |
| 431 | 20240219 | 120800 | 6345321700 | 76900 | 77100 | 77100 | 76900 | 192 |
| 432 | 20240219 | 120700 | 6330530500 | 77100 | 77000 | 77100 | 77000 | 398 |
| 433 | 20240219 | 120600 | 6299873900 | 77000 | 77100 | 77100 | 77000 | 169 |
| 434 | 20240219 | 120500 | 6286856100 | 77000 | 77000 | 77100 | 76900 | 587 |
| 435 | 20240219 | 120400 | 6241661600 | 77000 | 77000 | 77100 | 77000 | 90 |
| 436 | 20240219 | 120300 | 6234731400 | 77000 | 77000 | 77100 | 77000 | 214 |
| 437 | 20240219 | 120200 | 6218245200 | 77000 | 77000 | 77200 | 77000 | 287 |
| 438 | 20240219 | 120100 | 6196137000 | 77000 | 77000 | 77100 | 76900 | 1154 |
| 439 | 20240219 | 120000 | 6107278700 | 76900 | 76900 | 77000 | 76900 | 937 |
| 440 | 20240219 | 115900 | 6035222200 | 76900 | 76900 | 77000 | 76900 | 337 |
| 441 | 20240219 | 115800 | 6009305400 | 76900 | 77000 | 77000 | 76900 | 934 |
| 442 | 20240219 | 115700 | 5937417800 | 77000 | 77100 | 77100 | 77000 | 235 |
| 443 | 20240219 | 115600 | 5919322300 | 77000 | 77000 | 77100 | 77000 | 113 |
| 444 | 20240219 | 115500 | 5910620000 | 77000 | 77000 | 77100 | 77000 | 298 |
| 445 | 20240219 | 115400 | 5887673800 | 77100 | 77100 | 77100 | 77000 | 352 |
| 446 | 20240219 | 115300 | 5860550800 | 77100 | 77100 | 77200 | 77000 | 399 |
| 447 | 20240219 | 115200 | 5829788500 | 77100 | 77100 | 77100 | 77000 | 153 |
| 448 | 20240219 | 115100 | 5817992900 | 77100 | 77200 | 77200 | 77000 | 209 |
| 449 | 20240219 | 115000 | 5801882100 | 77100 | 77000 | 77200 | 77000 | 474 |
| 450 | 20240219 | 114900 | 5765335700 | 77000 | 77100 | 77200 | 77000 | 341 |
| 451 | 20240219 | 114800 | 5739043600 | 77100 | 77200 | 77200 | 77100 | 322 |
| 452 | 20240219 | 114700 | 5714217000 | 77200 | 77100 | 77200 | 77100 | 179 |
| 453 | 20240219 | 114600 | 5700414500 | 77200 | 77200 | 77200 | 77100 | 257 |
| 454 | 20240219 | 114500 | 5680579700 | 77100 | 77100 | 77200 | 77000 | 473 |
| 455 | 20240219 | 114400 | 5644090800 | 77200 | 77300 | 77300 | 77000 | 222 |
| 456 | 20240219 | 114300 | 5626980500 | 77200 | 77200 | 77200 | 77000 | 721 |
| 457 | 20240219 | 114200 | 5571377100 | 77200 | 77000 | 77200 | 77000 | 265 |
| 458 | 20240219 | 114100 | 5550937900 | 77100 | 77100 | 77200 | 77000 | 287 |
| 459 | 20240219 | 114000 | 5528808900 | 77200 | 77100 | 77200 | 77000 | 516 |
| 460 | 20240219 | 113900 | 5489029200 | 77100 | 77100 | 77100 | 77100 | 135 |
| 461 | 20240219 | 113800 | 5478620700 | 77100 | 77100 | 77200 | 77100 | 302 |
| 462 | 20240219 | 113700 | 5455334700 | 77100 | 77100 | 77300 | 77100 | 378 |
| 463 | 20240219 | 113600 | 5426176300 | 77000 | 77100 | 77200 | 77000 | 334 |
| 464 | 20240219 | 113500 | 5400433200 | 77200 | 77100 | 77200 | 77100 | 203 |
| 465 | 20240219 | 113400 | 5384779500 | 77100 | 77000 | 77200 | 77000 | 118 |
| 466 | 20240219 | 113300 | 5375686300 | 77000 | 77200 | 77200 | 77000 | 1867 |
| 467 | 20240219 | 113200 | 5231878800 | 77100 | 77200 | 77200 | 77100 | 216 |
| 468 | 20240219 | 113100 | 5215222900 | 77100 | 77100 | 77300 | 77000 | 273 |
| 469 | 20240219 | 113000 | 5194166300 | 77100 | 77100 | 77300 | 77100 | 259 |
| 470 | 20240219 | 112900 | 5174194400 | 77100 | 77000 | 77100 | 77000 | 1220 |
| 471 | 20240219 | 112800 | 5080152000 | 77000 | 77100 | 77100 | 77000 | 1082 |
| 472 | 20240219 | 112700 | 4996829300 | 77100 | 77100 | 77200 | 77100 | 493 |
| 473 | 20240219 | 112600 | 4958817700 | 77100 | 77100 | 77200 | 77100 | 300 |
| 474 | 20240219 | 112500 | 4935687600 | 77200 | 77100 | 77200 | 77100 | 339 |
| 475 | 20240219 | 112400 | 4909535700 | 77100 | 77200 | 77200 | 77100 | 819 |
| 476 | 20240219 | 112300 | 4846375300 | 77300 | 77200 | 77300 | 77200 | 211 |
| 477 | 20240219 | 112200 | 4830084700 | 77200 | 77300 | 77300 | 77200 | 73 |
| 478 | 20240219 | 112100 | 4824447100 | 77200 | 77200 | 77200 | 77200 | 1122 |
| 479 | 20240219 | 112000 | 4737828700 | 77200 | 77200 | 77300 | 77200 | 200 |
| 480 | 20240219 | 111900 | 4722388400 | 77300 | 77300 | 77300 | 77200 | 313 |
| 481 | 20240219 | 111800 | 4698207300 | 77300 | 77300 | 77400 | 77300 | 201 |
| 482 | 20240219 | 111700 | 4682669700 | 77300 | 77400 | 77400 | 77300 | 205 |
| 483 | 20240219 | 111600 | 4666822900 | 77300 | 77400 | 77400 | 77300 | 144 |
| 484 | 20240219 | 111500 | 4655689000 | 77300 | 77300 | 77400 | 77300 | 214 |
| 485 | 20240219 | 111400 | 4639146400 | 77300 | 77400 | 77400 | 77300 | 707 |
| 486 | 20240219 | 111300 | 4584495000 | 77300 | 77300 | 77400 | 77300 | 593 |
| 487 | 20240219 | 111200 | 4538654400 | 77400 | 77500 | 77500 | 77300 | 1249 |
| 488 | 20240219 | 111100 | 4441988600 | 77400 | 77500 | 77500 | 77400 | 228 |
| 489 | 20240219 | 111000 | 4424341200 | 77400 | 77400 | 77500 | 77400 | 209 |
| 490 | 20240219 | 110900 | 4408163200 | 77400 | 77500 | 77500 | 77400 | 196 |
| 491 | 20240219 | 110800 | 4392991500 | 77400 | 77400 | 77500 | 77400 | 364 |
| 492 | 20240219 | 110700 | 4364807400 | 77500 | 77400 | 77500 | 77400 | 346 |
| 493 | 20240219 | 110600 | 4338005500 | 77500 | 77500 | 77500 | 77500 | 893 |
| 494 | 20240219 | 110500 | 4268798000 | 77500 | 77500 | 77600 | 77500 | 325 |
| 495 | 20240219 | 110400 | 4243609100 | 77500 | 77500 | 77600 | 77500 | 108 |
| 496 | 20240219 | 110300 | 4235236800 | 77600 | 77600 | 77700 | 77500 | 367 |
| 497 | 20240219 | 110200 | 4206777000 | 77600 | 77600 | 77600 | 77600 | 192 |
| 498 | 20240219 | 110100 | 4191877800 | 77600 | 77700 | 77700 | 77600 | 113 |
| 499 | 20240219 | 110000 | 4183106300 | 77600 | 77600 | 77700 | 77600 | 126 |
| 500 | 20240219 | 105900 | 4173326500 | 77700 | 77500 | 77700 | 77500 | 855 |
| 501 | 20240219 | 105800 | 4106977400 | 77500 | 77500 | 77600 | 77500 | 134 |
| 502 | 20240219 | 105700 | 4096591200 | 77500 | 77500 | 77600 | 77500 | 221 |
| 503 | 20240219 | 105600 | 4079463600 | 77500 | 77500 | 77600 | 77500 | 317 |
| 504 | 20240219 | 105500 | 4054895700 | 77500 | 77600 | 77600 | 77500 | 129 |
| 505 | 20240219 | 105400 | 4044895700 | 77500 | 77600 | 77700 | 77500 | 267 |
| 506 | 20240219 | 105300 | 4024180400 | 77600 | 77700 | 77700 | 77600 | 243 |
| 507 | 20240219 | 105200 | 4005321100 | 77700 | 77600 | 77700 | 77600 | 247 |
| 508 | 20240219 | 105100 | 3986153800 | 77600 | 77600 | 77700 | 77600 | 202 |
| 509 | 20240219 | 105000 | 3970476000 | 77600 | 77600 | 77700 | 77600 | 188 |
| 510 | 20240219 | 104900 | 3955886000 | 77600 | 77700 | 77700 | 77600 | 182 |
| 511 | 20240219 | 104800 | 3941762500 | 77600 | 77600 | 77700 | 77600 | 227 |
| 512 | 20240219 | 104700 | 3924145800 | 77600 | 77800 | 77800 | 77600 | 254 |
| 513 | 20240219 | 104600 | 3904428100 | 77700 | 77700 | 77700 | 77700 | 207 |
| 514 | 20240219 | 104500 | 3888344200 | 77700 | 77600 | 77800 | 77500 | 288 |
| 515 | 20240219 | 104400 | 3865995200 | 77500 | 77600 | 77800 | 77500 | 218 |
| 516 | 20240219 | 104300 | 3849075100 | 77700 | 77600 | 77700 | 77500 | 377 |
| 517 | 20240219 | 104200 | 3819814100 | 77600 | 77600 | 77700 | 77500 | 346 |
| 518 | 20240219 | 104100 | 3792971300 | 77500 | 77600 | 77700 | 77500 | 204 |
| 519 | 20240219 | 104000 | 3777140800 | 77600 | 77600 | 77700 | 77600 | 188 |
| 520 | 20240219 | 103900 | 3762551800 | 77600 | 77500 | 77700 | 77400 | 274 |
| 521 | 20240219 | 103800 | 3741318700 | 77500 | 77500 | 77500 | 77400 | 434 |
| 522 | 20240219 | 103700 | 3707686100 | 77600 | 77600 | 77600 | 77500 | 192 |
| 523 | 20240219 | 103600 | 3692793800 | 77500 | 77400 | 77600 | 77400 | 657 |
| 524 | 20240219 | 103500 | 3641889800 | 77400 | 77400 | 77500 | 77400 | 233 |
| 525 | 20240219 | 103400 | 3623854900 | 77400 | 77500 | 77600 | 77400 | 308 |
| 526 | 20240219 | 103300 | 3600005000 | 77500 | 77500 | 77600 | 77500 | 182 |
| 527 | 20240219 | 103200 | 3585899900 | 77400 | 77500 | 77600 | 77400 | 226 |
| 528 | 20240219 | 103100 | 3568382000 | 77500 | 77600 | 77700 | 77500 | 302 |
| 529 | 20240219 | 103000 | 3544964100 | 77600 | 77500 | 77600 | 77500 | 937 |
| 530 | 20240219 | 102900 | 3472301700 | 77500 | 77600 | 77600 | 77400 | 420 |
| 531 | 20240219 | 102800 | 3439752400 | 77500 | 77500 | 77600 | 77500 | 177 |
| 532 | 20240219 | 102700 | 3426033500 | 77500 | 77500 | 77600 | 77500 | 284 |
| 533 | 20240219 | 102600 | 3404023100 | 77600 | 77500 | 77600 | 77500 | 272 |
| 534 | 20240219 | 102500 | 3382942700 | 77500 | 77600 | 77600 | 77500 | 135 |
| 535 | 20240219 | 102400 | 3372467700 | 77600 | 77700 | 77700 | 77600 | 218 |
| 536 | 20240219 | 102300 | 3355548300 | 77700 | 77600 | 77700 | 77600 | 363 |
| 537 | 20240219 | 102200 | 3327366700 | 77600 | 77600 | 77700 | 77600 | 150 |
| 538 | 20240219 | 102100 | 3315726600 | 77600 | 77700 | 77700 | 77500 | 212 |
| 539 | 20240219 | 102000 | 3299286000 | 77700 | 77400 | 77700 | 77400 | 357 |
| 540 | 20240219 | 101900 | 3271603600 | 77400 | 77500 | 77600 | 77400 | 244 |
| 541 | 20240219 | 101800 | 3252693500 | 77600 | 77500 | 77600 | 77400 | 641 |
| 542 | 20240219 | 101700 | 3203023700 | 77600 | 77600 | 77600 | 77500 | 390 |
| 543 | 20240219 | 101600 | 3172767000 | 77500 | 77400 | 77500 | 77400 | 204 |
| 544 | 20240219 | 101500 | 3156957100 | 77500 | 77600 | 77700 | 77400 | 149 |
| 545 | 20240219 | 101400 | 3145409800 | 77700 | 77500 | 77700 | 77400 | 595 |
| 546 | 20240219 | 101300 | 3099307600 | 77500 | 77500 | 77500 | 77400 | 153 |
| 547 | 20240219 | 101200 | 3087450200 | 77500 | 77500 | 77600 | 77500 | 192 |
| 548 | 20240219 | 101100 | 3072570000 | 77500 | 77600 | 77600 | 77500 | 691 |
| 549 | 20240219 | 101000 | 3019007600 | 77600 | 77500 | 77700 | 77500 | 669 |
| 550 | 20240219 | 100900 | 2967120100 | 77500 | 77600 | 77600 | 77500 | 1056 |
| 551 | 20240219 | 100800 | 2885272700 | 77600 | 77600 | 77700 | 77500 | 459 |
| 552 | 20240219 | 100700 | 2849656000 | 77600 | 77700 | 77700 | 77600 | 134 |
| 553 | 20240219 | 100600 | 2839256400 | 77600 | 77700 | 77700 | 77600 | 928 |
| 554 | 20240219 | 100500 | 2767226900 | 77700 | 77800 | 77900 | 77700 | 240 |
| 555 | 20240219 | 100400 | 2748573400 | 77800 | 77700 | 77900 | 77700 | 571 |
| 556 | 20240219 | 100300 | 2704191800 | 77600 | 77600 | 77700 | 77600 | 227 |
| 557 | 20240219 | 100200 | 2686573600 | 77600 | 77800 | 77800 | 77600 | 246 |
| 558 | 20240219 | 100100 | 2667466200 | 77700 | 77700 | 77800 | 77700 | 218 |
| 559 | 20240219 | 100000 | 2650527200 | 77700 | 77700 | 77800 | 77700 | 162 |
| 560 | 20240219 | 095900 | 2637939200 | 77700 | 77700 | 77800 | 77600 | 632 |
| 561 | 20240219 | 095800 | 2588873500 | 77800 | 77600 | 78000 | 77600 | 291 |
| 562 | 20240219 | 095700 | 2566265600 | 77600 | 77900 | 77900 | 77600 | 173 |
| 563 | 20240219 | 095600 | 2552815900 | 77900 | 77700 | 77900 | 77500 | 1696 |
| 564 | 20240219 | 095500 | 2421207300 | 77800 | 77600 | 77800 | 77600 | 409 |
| 565 | 20240219 | 095400 | 2389438000 | 77700 | 77600 | 77800 | 77600 | 686 |
| 566 | 20240219 | 095300 | 2336142500 | 77600 | 77600 | 77800 | 77600 | 135 |
| 567 | 20240219 | 095200 | 2325656100 | 77600 | 77700 | 77700 | 77500 | 1146 |
| 568 | 20240219 | 095100 | 2236723500 | 77700 | 77800 | 77800 | 77600 | 608 |
| 569 | 20240219 | 095000 | 2189479900 | 77900 | 77800 | 77900 | 77700 | 343 |
| 570 | 20240219 | 094900 | 2162794000 | 77800 | 77600 | 77800 | 77600 | 305 |
| 571 | 20240219 | 094800 | 2139110900 | 77600 | 78200 | 78200 | 77600 | 1240 |
| 572 | 20240219 | 094700 | 2042704800 | 78100 | 78000 | 78200 | 77800 | 160 |
| 573 | 20240219 | 094600 | 2030199500 | 78000 | 78100 | 78100 | 77900 | 300 |
| 574 | 20240219 | 094500 | 2006805600 | 78100 | 78200 | 78200 | 78000 | 356 |
| 575 | 20240219 | 094400 | 1979003900 | 78200 | 77900 | 78200 | 77900 | 368 |
| 576 | 20240219 | 094300 | 1950255300 | 78000 | 78000 | 78200 | 77800 | 474 |
| 577 | 20240219 | 094200 | 1913279300 | 78100 | 78100 | 78200 | 77900 | 434 |
| 578 | 20240219 | 094100 | 1879418600 | 78200 | 78000 | 78200 | 78000 | 664 |
| 579 | 20240219 | 094000 | 1827590400 | 77900 | 78000 | 78000 | 77900 | 295 |
| 580 | 20240219 | 093900 | 1804594500 | 78000 | 77900 | 78000 | 77700 | 282 |
| 581 | 20240219 | 093800 | 1782645600 | 77800 | 77700 | 77800 | 77600 | 1322 |
| 582 | 20240219 | 093700 | 1679996400 | 77700 | 77600 | 77700 | 77600 | 211 |
| 583 | 20240219 | 093600 | 1663620600 | 77700 | 77700 | 77700 | 77600 | 189 |
| 584 | 20240219 | 093500 | 1648950700 | 77600 | 77500 | 77700 | 77500 | 316 |
| 585 | 20240219 | 093400 | 1624433000 | 77500 | 77900 | 77900 | 77500 | 623 |
| 586 | 20240219 | 093300 | 1576108200 | 77800 | 77900 | 77900 | 77800 | 151 |
| 587 | 20240219 | 093200 | 1564358300 | 77800 | 77800 | 78000 | 77800 | 583 |
| 588 | 20240219 | 093100 | 1518972500 | 77800 | 77700 | 78000 | 77600 | 261 |
| 589 | 20240219 | 093000 | 1498661100 | 77700 | 77600 | 77700 | 77400 | 1486 |
| 590 | 20240219 | 092900 | 1383397300 | 77500 | 77600 | 77700 | 77500 | 1648 |
| 591 | 20240219 | 092800 | 1255575400 | 77700 | 77900 | 78000 | 77700 | 1125 |
| 592 | 20240219 | 092700 | 1168089800 | 78000 | 77700 | 78100 | 77700 | 611 |
| 593 | 20240219 | 092600 | 1120481700 | 77600 | 77700 | 77800 | 77600 | 369 |
| 594 | 20240219 | 092500 | 1091807900 | 77800 | 77600 | 77800 | 77600 | 924 |
| 595 | 20240219 | 092400 | 1020087300 | 77600 | 77800 | 77800 | 77600 | 785 |
| 596 | 20240219 | 092300 | 959135600 | 77800 | 78100 | 78200 | 77700 | 820 |
| 597 | 20240219 | 092200 | 895252400 | 78100 | 78300 | 78300 | 78100 | 735 |
| 598 | 20240219 | 092100 | 837794200 | 78400 | 78300 | 78500 | 78200 | 270 |
| 599 | 20240219 | 092000 | 816653000 | 78400 | 78200 | 78400 | 78100 | 370 |
| 600 | 20240219 | 091900 | 787729900 | 78200 | 78300 | 78400 | 78200 | 191 |
| 601 | 20240219 | 091800 | 772775900 | 78200 | 78700 | 78700 | 78200 | 1951 |
| 602 | 20240219 | 091700 | 619530200 | 78700 | 78500 | 78800 | 78500 | 180 |
| 603 | 20240219 | 091600 | 605391400 | 78600 | 79000 | 79000 | 78400 | 1092 |
| 604 | 20240219 | 091500 | 519487000 | 78900 | 78800 | 79000 | 78800 | 824 |
| 605 | 20240219 | 091400 | 454541100 | 78800 | 78900 | 78900 | 78800 | 134 |
| 606 | 20240219 | 091300 | 443976800 | 78800 | 79100 | 79100 | 78800 | 435 |
| 607 | 20240219 | 091200 | 409620500 | 79100 | 79100 | 79100 | 79000 | 241 |
| 608 | 20240219 | 091100 | 390562600 | 79000 | 79300 | 79300 | 79000 | 239 |
| 609 | 20240219 | 091000 | 371671000 | 79200 | 79300 | 79300 | 79100 | 401 |
| 610 | 20240219 | 090900 | 339905500 | 79300 | 79500 | 79500 | 79200 | 315 |
| 611 | 20240219 | 090800 | 314913700 | 79400 | 79700 | 79700 | 79300 | 154 |
| 612 | 20240219 | 090700 | 302655200 | 79600 | 79500 | 79600 | 79400 | 197 |
| 613 | 20240219 | 090600 | 286995100 | 79500 | 79200 | 79900 | 79200 | 761 |
| 614 | 20240219 | 090500 | 226407100 | 79200 | 79000 | 79400 | 79000 | 413 |
| 615 | 20240219 | 090400 | 193696400 | 79000 | 78900 | 79000 | 78900 | 229 |
| 616 | 20240219 | 090300 | 175605500 | 78800 | 79100 | 79200 | 78800 | 93 |
| 617 | 20240219 | 090200 | 168253300 | 78600 | 79200 | 79300 | 78600 | 600 |
| 618 | 20240219 | 090100 | 120907000 | 78700 | 78700 | 79100 | 78400 | 695 |
| 619 | 20240219 | 090000 | 66184900 | 78700 | 78600 | 78700 | 78600 | 801 |