41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 205200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 3 | 20240219 | 205100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 4 | 20240219 | 205000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 5 | 20240219 | 204900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 6 | 20240219 | 204800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 7 | 20240219 | 204700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 8 | 20240219 | 204600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 9 | 20240219 | 204500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 10 | 20240219 | 204400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 11 | 20240219 | 204300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 12 | 20240219 | 204200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 13 | 20240219 | 204100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 14 | 20240219 | 204000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 15 | 20240219 | 203900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 16 | 20240219 | 203800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 17 | 20240219 | 203700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 18 | 20240219 | 203600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 19 | 20240219 | 203500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 20 | 20240219 | 203400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 21 | 20240219 | 203300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 22 | 20240219 | 203200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 23 | 20240219 | 203100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 24 | 20240219 | 203000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 25 | 20240219 | 202900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 26 | 20240219 | 202800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 27 | 20240219 | 202700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 28 | 20240219 | 202600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 29 | 20240219 | 202500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 30 | 20240219 | 202400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 31 | 20240219 | 202300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 32 | 20240219 | 202200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 33 | 20240219 | 202100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 34 | 20240219 | 202000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 35 | 20240219 | 201900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 36 | 20240219 | 201800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 37 | 20240219 | 201700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 38 | 20240219 | 201600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 39 | 20240219 | 201500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 40 | 20240219 | 201400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 41 | 20240219 | 201300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 42 | 20240219 | 201200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 43 | 20240219 | 201100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 44 | 20240219 | 201000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 45 | 20240219 | 200900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 46 | 20240219 | 200800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 47 | 20240219 | 200700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 48 | 20240219 | 200600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 49 | 20240219 | 200500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 50 | 20240219 | 200400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 51 | 20240219 | 200300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 52 | 20240219 | 200200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 53 | 20240219 | 200100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 54 | 20240219 | 200000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 55 | 20240219 | 195900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 56 | 20240219 | 195800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 57 | 20240219 | 195700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 58 | 20240219 | 195600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 59 | 20240219 | 195500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 60 | 20240219 | 195400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 61 | 20240219 | 195300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 62 | 20240219 | 195200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 63 | 20240219 | 195100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 64 | 20240219 | 195000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 65 | 20240219 | 194900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 66 | 20240219 | 194800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 67 | 20240219 | 194700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 68 | 20240219 | 194600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 69 | 20240219 | 194500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 70 | 20240219 | 194400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 71 | 20240219 | 194300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 72 | 20240219 | 194200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 73 | 20240219 | 194100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 74 | 20240219 | 194000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 75 | 20240219 | 193900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 76 | 20240219 | 193800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 77 | 20240219 | 193700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 78 | 20240219 | 193600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 79 | 20240219 | 193500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 80 | 20240219 | 193400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 81 | 20240219 | 193300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 82 | 20240219 | 193200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 83 | 20240219 | 193100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 84 | 20240219 | 193000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 85 | 20240219 | 192900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 86 | 20240219 | 192800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 87 | 20240219 | 192700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 88 | 20240219 | 192600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 89 | 20240219 | 192500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 90 | 20240219 | 192400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 91 | 20240219 | 192300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 92 | 20240219 | 192200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 93 | 20240219 | 192100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 94 | 20240219 | 192000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 95 | 20240219 | 191900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 96 | 20240219 | 191800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 97 | 20240219 | 191700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 98 | 20240219 | 191600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 99 | 20240219 | 191500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 100 | 20240219 | 191400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 101 | 20240219 | 191300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 102 | 20240219 | 191200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 103 | 20240219 | 191100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 104 | 20240219 | 191000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 105 | 20240219 | 190900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 106 | 20240219 | 190800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 107 | 20240219 | 190700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 108 | 20240219 | 190600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 109 | 20240219 | 190500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 110 | 20240219 | 190400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 111 | 20240219 | 190300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 112 | 20240219 | 190200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 113 | 20240219 | 190100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 114 | 20240219 | 190000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 115 | 20240219 | 185900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 116 | 20240219 | 185800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 117 | 20240219 | 185700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 118 | 20240219 | 185600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 119 | 20240219 | 185500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 120 | 20240219 | 185400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 121 | 20240219 | 185300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 122 | 20240219 | 185200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 123 | 20240219 | 185100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 124 | 20240219 | 185000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 125 | 20240219 | 184900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 126 | 20240219 | 184800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 127 | 20240219 | 184700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 128 | 20240219 | 184600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 129 | 20240219 | 184500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 130 | 20240219 | 184400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 131 | 20240219 | 184300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 132 | 20240219 | 184200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 133 | 20240219 | 184100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 134 | 20240219 | 184000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 135 | 20240219 | 183900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 136 | 20240219 | 183800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 137 | 20240219 | 183700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 138 | 20240219 | 183600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 139 | 20240219 | 183500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 140 | 20240219 | 183400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 141 | 20240219 | 183300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 142 | 20240219 | 183200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 143 | 20240219 | 183100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 144 | 20240219 | 183000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 145 | 20240219 | 182900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 146 | 20240219 | 182800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 147 | 20240219 | 182700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 148 | 20240219 | 182600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 149 | 20240219 | 182500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 150 | 20240219 | 182400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 151 | 20240219 | 182300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 152 | 20240219 | 182200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 153 | 20240219 | 182100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 154 | 20240219 | 182000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 155 | 20240219 | 181900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 156 | 20240219 | 181800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 157 | 20240219 | 181700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 158 | 20240219 | 181600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 159 | 20240219 | 181500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 160 | 20240219 | 181400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 161 | 20240219 | 181300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 162 | 20240219 | 181200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 163 | 20240219 | 181100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 164 | 20240219 | 181000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 165 | 20240219 | 180900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 166 | 20240219 | 180800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 167 | 20240219 | 180700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 168 | 20240219 | 180600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 169 | 20240219 | 180500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 170 | 20240219 | 180400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 171 | 20240219 | 180300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 172 | 20240219 | 180200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 173 | 20240219 | 180100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 174 | 20240219 | 180000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 175 | 20240219 | 175900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 176 | 20240219 | 175800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 177 | 20240219 | 175700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 178 | 20240219 | 175600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 179 | 20240219 | 175500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 180 | 20240219 | 175400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 181 | 20240219 | 175300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 182 | 20240219 | 175200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 183 | 20240219 | 175100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 184 | 20240219 | 175000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 185 | 20240219 | 174900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 186 | 20240219 | 174800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 187 | 20240219 | 174700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 188 | 20240219 | 174600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 189 | 20240219 | 174500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 190 | 20240219 | 174400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 191 | 20240219 | 174300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 192 | 20240219 | 174200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 193 | 20240219 | 174100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 194 | 20240219 | 174000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 195 | 20240219 | 173900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 196 | 20240219 | 173800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 197 | 20240219 | 173700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 198 | 20240219 | 173600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 199 | 20240219 | 173500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 200 | 20240219 | 173400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 201 | 20240219 | 173300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 202 | 20240219 | 173200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 203 | 20240219 | 173100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 204 | 20240219 | 173000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 205 | 20240219 | 172900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 206 | 20240219 | 172800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 207 | 20240219 | 172700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 208 | 20240219 | 172600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 209 | 20240219 | 172500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 210 | 20240219 | 172400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 211 | 20240219 | 172300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 212 | 20240219 | 172200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 213 | 20240219 | 172100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 214 | 20240219 | 172000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 215 | 20240219 | 171900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 216 | 20240219 | 171800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 217 | 20240219 | 171700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 218 | 20240219 | 171600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 219 | 20240219 | 171500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 220 | 20240219 | 171400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 221 | 20240219 | 171300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 222 | 20240219 | 171200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 223 | 20240219 | 171100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 224 | 20240219 | 171000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 225 | 20240219 | 170900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 226 | 20240219 | 170800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 227 | 20240219 | 170700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 228 | 20240219 | 170600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 229 | 20240219 | 170500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 230 | 20240219 | 170400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 231 | 20240219 | 170300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 232 | 20240219 | 170200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 233 | 20240219 | 170100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 234 | 20240219 | 170000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 235 | 20240219 | 165900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 236 | 20240219 | 165800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 237 | 20240219 | 165700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 238 | 20240219 | 165600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 239 | 20240219 | 165500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 240 | 20240219 | 165400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 241 | 20240219 | 165300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 242 | 20240219 | 165200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 243 | 20240219 | 165100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 244 | 20240219 | 165000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 245 | 20240219 | 164900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 246 | 20240219 | 164800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 247 | 20240219 | 164700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 248 | 20240219 | 164600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 249 | 20240219 | 164500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 250 | 20240219 | 164400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 251 | 20240219 | 164300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 252 | 20240219 | 164200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 253 | 20240219 | 164100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 254 | 20240219 | 164000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 255 | 20240219 | 163900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 256 | 20240219 | 163800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 257 | 20240219 | 163700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 258 | 20240219 | 163600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 259 | 20240219 | 163500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 260 | 20240219 | 163400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 261 | 20240219 | 163300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 262 | 20240219 | 163200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 263 | 20240219 | 163100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 264 | 20240219 | 163000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 265 | 20240219 | 162900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 266 | 20240219 | 162800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 267 | 20240219 | 162700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 268 | 20240219 | 162600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 269 | 20240219 | 162500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 270 | 20240219 | 162400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 271 | 20240219 | 162300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 272 | 20240219 | 162200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 273 | 20240219 | 162100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 274 | 20240219 | 162000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 275 | 20240219 | 161900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 276 | 20240219 | 161800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 277 | 20240219 | 161700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 278 | 20240219 | 161600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 279 | 20240219 | 161500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 280 | 20240219 | 161400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 281 | 20240219 | 161300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 282 | 20240219 | 161200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 283 | 20240219 | 161100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 284 | 20240219 | 161000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 285 | 20240219 | 160900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 286 | 20240219 | 160800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 287 | 20240219 | 160700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 288 | 20240219 | 160600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 289 | 20240219 | 160500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 290 | 20240219 | 160400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 291 | 20240219 | 160300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 292 | 20240219 | 160200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 293 | 20240219 | 160100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 294 | 20240219 | 160000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 295 | 20240219 | 155900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 296 | 20240219 | 155800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 297 | 20240219 | 155700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 298 | 20240219 | 155600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 299 | 20240219 | 155500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 300 | 20240219 | 155400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 301 | 20240219 | 155300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 302 | 20240219 | 155200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 303 | 20240219 | 155100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 304 | 20240219 | 155000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 305 | 20240219 | 154900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 306 | 20240219 | 154800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 307 | 20240219 | 154700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 308 | 20240219 | 154600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 309 | 20240219 | 154500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 310 | 20240219 | 154400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 311 | 20240219 | 154300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 312 | 20240219 | 154200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 313 | 20240219 | 154100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 314 | 20240219 | 154000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 315 | 20240219 | 153900 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 316 | 20240219 | 153800 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 317 | 20240219 | 153700 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 318 | 20240219 | 153600 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 319 | 20240219 | 153500 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 320 | 20240219 | 153400 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 321 | 20240219 | 153300 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 322 | 20240219 | 153200 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 323 | 20240219 | 153100 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 0 |
| 324 | 20240219 | 153000 | 38854952800 | 123600 | 123600 | 123600 | 123600 | 7676 |
| 325 | 20240219 | 152900 | 37906199200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 326 | 20240219 | 152800 | 37906199200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 327 | 20240219 | 152700 | 37906199200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 328 | 20240219 | 152600 | 37906199200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 329 | 20240219 | 152500 | 37906199200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 330 | 20240219 | 152400 | 37906199200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 331 | 20240219 | 152300 | 37906199200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 332 | 20240219 | 152200 | 37906199200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 333 | 20240219 | 152100 | 37906199200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 334 | 20240219 | 152000 | 37906199200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 335 | 20240219 | 151900 | 37906199200 | 123500 | 123400 | 123500 | 123300 | 1808 |
| 336 | 20240219 | 151800 | 37683007200 | 123400 | 123400 | 123500 | 123300 | 780 |
| 337 | 20240219 | 151700 | 37586774400 | 123500 | 123300 | 123500 | 123200 | 2179 |
| 338 | 20240219 | 151600 | 37318079500 | 123300 | 123100 | 123300 | 123000 | 864 |
| 339 | 20240219 | 151500 | 37211712000 | 123100 | 123000 | 123100 | 123000 | 560 |
| 340 | 20240219 | 151400 | 37142794700 | 123000 | 123000 | 123100 | 123000 | 1390 |
| 341 | 20240219 | 151300 | 36971803400 | 123000 | 123000 | 123100 | 123000 | 1841 |
| 342 | 20240219 | 151200 | 36745293400 | 123100 | 123100 | 123300 | 123100 | 1608 |
| 343 | 20240219 | 151100 | 36547292400 | 123100 | 123100 | 123200 | 123100 | 174 |
| 344 | 20240219 | 151000 | 36525868900 | 123100 | 123300 | 123300 | 123000 | 881 |
| 345 | 20240219 | 150900 | 36417361200 | 123300 | 123200 | 123400 | 123100 | 207 |
| 346 | 20240219 | 150800 | 36391849800 | 123100 | 123500 | 123500 | 123100 | 640 |
| 347 | 20240219 | 150700 | 36312954400 | 123400 | 123300 | 123500 | 123300 | 411 |
| 348 | 20240219 | 150600 | 36262244200 | 123300 | 123600 | 123700 | 123300 | 3541 |
| 349 | 20240219 | 150500 | 35824819700 | 123700 | 123600 | 123800 | 123600 | 475 |
| 350 | 20240219 | 150400 | 35766054300 | 123600 | 123700 | 123800 | 123600 | 1402 |
| 351 | 20240219 | 150300 | 35592625200 | 123700 | 123600 | 123700 | 123600 | 599 |
| 352 | 20240219 | 150200 | 35518553800 | 123600 | 123500 | 123700 | 123500 | 484 |
| 353 | 20240219 | 150100 | 35458743200 | 123600 | 123500 | 123600 | 123500 | 448 |
| 354 | 20240219 | 150000 | 35403392800 | 123500 | 123500 | 123600 | 123500 | 332 |
| 355 | 20240219 | 145900 | 35362381300 | 123500 | 123600 | 123600 | 123500 | 388 |
| 356 | 20240219 | 145800 | 35314451100 | 123500 | 123500 | 123600 | 123400 | 643 |
| 357 | 20240219 | 145700 | 35235045500 | 123600 | 123700 | 123800 | 123500 | 2194 |
| 358 | 20240219 | 145600 | 34963849300 | 123700 | 123800 | 123800 | 123600 | 687 |
| 359 | 20240219 | 145500 | 34878863000 | 123700 | 123700 | 123800 | 123600 | 1089 |
| 360 | 20240219 | 145400 | 34744153500 | 123800 | 123700 | 123800 | 123600 | 1140 |
| 361 | 20240219 | 145300 | 34603139900 | 123800 | 123700 | 123800 | 123600 | 732 |
| 362 | 20240219 | 145200 | 34512588500 | 123600 | 123900 | 124000 | 123600 | 1779 |
| 363 | 20240219 | 145100 | 34292370700 | 123900 | 123900 | 124000 | 123800 | 1405 |
| 364 | 20240219 | 145000 | 34118268900 | 123900 | 123300 | 123900 | 123200 | 3117 |
| 365 | 20240219 | 144900 | 33733202300 | 123200 | 122900 | 123300 | 122900 | 2286 |
| 366 | 20240219 | 144800 | 33451866000 | 123000 | 123000 | 123000 | 122900 | 1152 |
| 367 | 20240219 | 144700 | 33310199700 | 122900 | 123000 | 123000 | 122900 | 850 |
| 368 | 20240219 | 144600 | 33205685800 | 122900 | 122800 | 123000 | 122800 | 387 |
| 369 | 20240219 | 144500 | 33158121000 | 122900 | 122800 | 122900 | 122800 | 652 |
| 370 | 20240219 | 144400 | 33078020400 | 122800 | 122800 | 122900 | 122800 | 489 |
| 371 | 20240219 | 144300 | 33017952900 | 122800 | 122700 | 122900 | 122700 | 538 |
| 372 | 20240219 | 144200 | 32951891200 | 122700 | 122500 | 122800 | 122500 | 447 |
| 373 | 20240219 | 144100 | 32897091200 | 122500 | 122700 | 122800 | 122500 | 477 |
| 374 | 20240219 | 144000 | 32838550800 | 122700 | 122700 | 122700 | 122500 | 793 |
| 375 | 20240219 | 143900 | 32741322400 | 122700 | 122500 | 122800 | 122500 | 635 |
| 376 | 20240219 | 143800 | 32663419900 | 122500 | 122700 | 122700 | 122500 | 476 |
| 377 | 20240219 | 143700 | 32605078900 | 122600 | 122600 | 122900 | 122600 | 763 |
| 378 | 20240219 | 143600 | 32511394500 | 122600 | 122600 | 122700 | 122600 | 501 |
| 379 | 20240219 | 143500 | 32449970400 | 122600 | 122600 | 122800 | 122600 | 759 |
| 380 | 20240219 | 143400 | 32356835200 | 122700 | 122500 | 122800 | 122400 | 685 |
| 381 | 20240219 | 143300 | 32272757800 | 122400 | 122800 | 122900 | 122400 | 1156 |
| 382 | 20240219 | 143200 | 32131005700 | 122500 | 122800 | 122800 | 122400 | 2109 |
| 383 | 20240219 | 143100 | 31872465300 | 122700 | 122900 | 123000 | 122700 | 1204 |
| 384 | 20240219 | 143000 | 31724597500 | 122900 | 122800 | 123000 | 122800 | 1076 |
| 385 | 20240219 | 142900 | 31592364000 | 122800 | 123000 | 123000 | 122800 | 503 |
| 386 | 20240219 | 142800 | 31530549700 | 122900 | 122900 | 123000 | 122800 | 1050 |
| 387 | 20240219 | 142700 | 31401482400 | 122900 | 122800 | 123000 | 122800 | 1009 |
| 388 | 20240219 | 142600 | 31277404300 | 122900 | 122800 | 123000 | 122800 | 551 |
| 389 | 20240219 | 142500 | 31209698300 | 122800 | 122900 | 123000 | 122800 | 2410 |
| 390 | 20240219 | 142400 | 30913576000 | 122900 | 123000 | 123000 | 122900 | 581 |
| 391 | 20240219 | 142300 | 30842126700 | 122900 | 122900 | 123000 | 122800 | 1069 |
| 392 | 20240219 | 142200 | 30710743300 | 122800 | 122800 | 122900 | 122800 | 444 |
| 393 | 20240219 | 142100 | 30656186500 | 122900 | 122900 | 122900 | 122800 | 847 |
| 394 | 20240219 | 142000 | 30552158700 | 122900 | 122700 | 122900 | 122700 | 1519 |
| 395 | 20240219 | 141900 | 30365667000 | 122700 | 122600 | 122700 | 122600 | 639 |
| 396 | 20240219 | 141800 | 30287275300 | 122700 | 122700 | 122700 | 122600 | 889 |
| 397 | 20240219 | 141700 | 30178208800 | 122700 | 122600 | 122700 | 122600 | 1711 |
| 398 | 20240219 | 141600 | 29968284900 | 122600 | 122500 | 122700 | 122500 | 1156 |
| 399 | 20240219 | 141500 | 29826571700 | 122600 | 122500 | 122600 | 122400 | 631 |
| 400 | 20240219 | 141400 | 29749245700 | 122400 | 122400 | 122500 | 122400 | 327 |
| 401 | 20240219 | 141300 | 29709207700 | 122400 | 122300 | 122500 | 122300 | 272 |
| 402 | 20240219 | 141200 | 29675922200 | 122400 | 122400 | 122500 | 122300 | 888 |
| 403 | 20240219 | 141100 | 29567247600 | 122400 | 122600 | 122600 | 122400 | 1429 |
| 404 | 20240219 | 141000 | 29392181700 | 122500 | 122500 | 122600 | 122500 | 575 |
| 405 | 20240219 | 140900 | 29321702000 | 122500 | 122500 | 122600 | 122500 | 406 |
| 406 | 20240219 | 140800 | 29271952100 | 122500 | 122500 | 122500 | 122400 | 821 |
| 407 | 20240219 | 140700 | 29171387700 | 122500 | 122400 | 122500 | 122400 | 387 |
| 408 | 20240219 | 140600 | 29124001200 | 122400 | 122500 | 122500 | 122400 | 1002 |
| 409 | 20240219 | 140500 | 29001335900 | 122500 | 122000 | 122500 | 122000 | 7602 |
| 410 | 20240219 | 140400 | 28070881400 | 122100 | 122100 | 122200 | 122000 | 1022 |
| 411 | 20240219 | 140300 | 27946054600 | 122200 | 122000 | 122200 | 121900 | 704 |
| 412 | 20240219 | 140200 | 27860120600 | 122000 | 121900 | 122200 | 121900 | 542 |
| 413 | 20240219 | 140100 | 27793984400 | 121900 | 121700 | 121900 | 121700 | 230 |
| 414 | 20240219 | 140000 | 27765954700 | 121700 | 121800 | 121900 | 121700 | 311 |
| 415 | 20240219 | 135900 | 27728087600 | 121700 | 121800 | 121900 | 121700 | 197 |
| 416 | 20240219 | 135800 | 27704099900 | 121700 | 121700 | 121900 | 121600 | 995 |
| 417 | 20240219 | 135700 | 27582951800 | 121800 | 121800 | 122000 | 121700 | 708 |
| 418 | 20240219 | 135600 | 27496686900 | 121800 | 121600 | 121900 | 121500 | 1386 |
| 419 | 20240219 | 135500 | 27327887500 | 121500 | 121600 | 121800 | 121500 | 647 |
| 420 | 20240219 | 135400 | 27249174600 | 121700 | 121600 | 121700 | 121500 | 696 |
| 421 | 20240219 | 135300 | 27164495800 | 121600 | 121500 | 121700 | 121500 | 406 |
| 422 | 20240219 | 135200 | 27115107700 | 121500 | 121400 | 121700 | 121400 | 524 |
| 423 | 20240219 | 135100 | 27051416900 | 121500 | 121300 | 121500 | 121300 | 384 |
| 424 | 20240219 | 135000 | 27004775400 | 121600 | 121500 | 121700 | 121300 | 1160 |
| 425 | 20240219 | 134900 | 26863849300 | 121600 | 121400 | 121700 | 121400 | 440 |
| 426 | 20240219 | 134800 | 26810371300 | 121400 | 121200 | 121600 | 121200 | 470 |
| 427 | 20240219 | 134700 | 26753318700 | 121200 | 121300 | 121300 | 121000 | 307 |
| 428 | 20240219 | 134600 | 26716133300 | 121200 | 120800 | 121300 | 120800 | 339 |
| 429 | 20240219 | 134500 | 26675039300 | 120700 | 121100 | 121300 | 120600 | 378 |
| 430 | 20240219 | 134400 | 26629251000 | 121200 | 121200 | 121200 | 121000 | 585 |
| 431 | 20240219 | 134300 | 26558412300 | 121300 | 121100 | 121300 | 121100 | 249 |
| 432 | 20240219 | 134200 | 26528244300 | 121100 | 121000 | 121300 | 121000 | 184 |
| 433 | 20240219 | 134100 | 26505950900 | 121300 | 120500 | 121400 | 120500 | 464 |
| 434 | 20240219 | 134000 | 26449745000 | 120500 | 121100 | 121400 | 120100 | 4105 |
| 435 | 20240219 | 133900 | 25954024000 | 121100 | 121300 | 121500 | 121000 | 1195 |
| 436 | 20240219 | 133800 | 25809157400 | 121300 | 121400 | 121600 | 121300 | 545 |
| 437 | 20240219 | 133700 | 25742987300 | 121500 | 121600 | 121700 | 121500 | 678 |
| 438 | 20240219 | 133600 | 25660576400 | 121700 | 121700 | 121800 | 121600 | 1211 |
| 439 | 20240219 | 133500 | 25513250900 | 121700 | 121900 | 121900 | 121700 | 570 |
| 440 | 20240219 | 133400 | 25443824200 | 121800 | 122100 | 122200 | 121800 | 1932 |
| 441 | 20240219 | 133300 | 25208236800 | 122100 | 122100 | 122300 | 122100 | 310 |
| 442 | 20240219 | 133200 | 25170351000 | 122300 | 122100 | 122300 | 122000 | 704 |
| 443 | 20240219 | 133100 | 25084343600 | 122100 | 122200 | 122300 | 122000 | 750 |
| 444 | 20240219 | 133000 | 24992723800 | 122200 | 122100 | 122300 | 122100 | 595 |
| 445 | 20240219 | 132900 | 24920027400 | 122100 | 122300 | 122400 | 122100 | 1450 |
| 446 | 20240219 | 132800 | 24742771800 | 122300 | 122600 | 122600 | 122300 | 693 |
| 447 | 20240219 | 132700 | 24657925600 | 122500 | 122500 | 122600 | 122400 | 516 |
| 448 | 20240219 | 132600 | 24594700400 | 122600 | 122600 | 122600 | 122400 | 528 |
| 449 | 20240219 | 132500 | 24530010200 | 122500 | 122200 | 122600 | 122200 | 1507 |
| 450 | 20240219 | 132400 | 24345462500 | 122200 | 122100 | 122200 | 122100 | 613 |
| 451 | 20240219 | 132300 | 24270558600 | 122200 | 122200 | 122300 | 122100 | 761 |
| 452 | 20240219 | 132200 | 24177536400 | 122200 | 122400 | 122500 | 122200 | 829 |
| 453 | 20240219 | 132100 | 24076105600 | 122400 | 122300 | 122400 | 122300 | 499 |
| 454 | 20240219 | 132000 | 24015041000 | 122400 | 122300 | 122400 | 122200 | 407 |
| 455 | 20240219 | 131900 | 23965264400 | 122300 | 122100 | 122300 | 122100 | 705 |
| 456 | 20240219 | 131800 | 23879129000 | 122100 | 122100 | 122200 | 122000 | 559 |
| 457 | 20240219 | 131700 | 23810871600 | 122100 | 122000 | 122100 | 122000 | 314 |
| 458 | 20240219 | 131600 | 23772541000 | 122000 | 121900 | 122000 | 121900 | 1371 |
| 459 | 20240219 | 131500 | 23605291000 | 121900 | 121800 | 122000 | 121800 | 344 |
| 460 | 20240219 | 131400 | 23563356600 | 121800 | 122100 | 122100 | 121800 | 853 |
| 461 | 20240219 | 131300 | 23459285900 | 122100 | 122200 | 122200 | 122100 | 606 |
| 462 | 20240219 | 131200 | 23385264500 | 122200 | 122400 | 122600 | 122000 | 928 |
| 463 | 20240219 | 131100 | 23271732100 | 122400 | 122600 | 122700 | 122300 | 914 |
| 464 | 20240219 | 131000 | 23159797200 | 122600 | 122400 | 122700 | 122400 | 944 |
| 465 | 20240219 | 130900 | 23044110700 | 122400 | 122600 | 122700 | 122100 | 1637 |
| 466 | 20240219 | 130800 | 22843738200 | 122600 | 121700 | 122700 | 121700 | 8643 |
| 467 | 20240219 | 130700 | 21789323900 | 121700 | 121600 | 121800 | 121600 | 829 |
| 468 | 20240219 | 130600 | 21688439900 | 121600 | 121700 | 121700 | 121600 | 527 |
| 469 | 20240219 | 130500 | 21624312700 | 121700 | 121700 | 121700 | 121600 | 351 |
| 470 | 20240219 | 130400 | 21581604100 | 121700 | 121700 | 121700 | 121600 | 459 |
| 471 | 20240219 | 130300 | 21525761100 | 121700 | 121600 | 121700 | 121600 | 595 |
| 472 | 20240219 | 130200 | 21453372700 | 121600 | 121500 | 121700 | 121500 | 618 |
| 473 | 20240219 | 130100 | 21378217600 | 121600 | 121600 | 121600 | 121500 | 458 |
| 474 | 20240219 | 130000 | 21322534100 | 121500 | 121500 | 121600 | 121500 | 386 |
| 475 | 20240219 | 125900 | 21275616200 | 121600 | 121500 | 121600 | 121500 | 671 |
| 476 | 20240219 | 125800 | 21194038600 | 121600 | 121500 | 121600 | 121400 | 833 |
| 477 | 20240219 | 125700 | 21092822200 | 121400 | 121300 | 121500 | 121300 | 443 |
| 478 | 20240219 | 125600 | 21039007100 | 121500 | 121400 | 121500 | 121300 | 1086 |
| 479 | 20240219 | 125500 | 20907155000 | 121400 | 121500 | 121500 | 121400 | 193 |
| 480 | 20240219 | 125400 | 20883708400 | 121500 | 121400 | 121500 | 121400 | 234 |
| 481 | 20240219 | 125300 | 20855287100 | 121500 | 121500 | 121500 | 121400 | 296 |
| 482 | 20240219 | 125200 | 20819344000 | 121500 | 121500 | 121500 | 121400 | 538 |
| 483 | 20240219 | 125100 | 20753996000 | 121500 | 121400 | 121500 | 121400 | 325 |
| 484 | 20240219 | 125000 | 20714513400 | 121500 | 121500 | 121500 | 121400 | 262 |
| 485 | 20240219 | 124900 | 20682681700 | 121400 | 121400 | 121500 | 121400 | 272 |
| 486 | 20240219 | 124800 | 20649644800 | 121400 | 121400 | 121500 | 121400 | 202 |
| 487 | 20240219 | 124700 | 20625103800 | 121400 | 121400 | 121500 | 121300 | 303 |
| 488 | 20240219 | 124600 | 20588310700 | 121300 | 121300 | 121400 | 121300 | 184 |
| 489 | 20240219 | 124500 | 20565979900 | 121400 | 121300 | 121400 | 121300 | 139 |
| 490 | 20240219 | 124400 | 20549110000 | 121300 | 121400 | 121400 | 121200 | 495 |
| 491 | 20240219 | 124300 | 20489046000 | 121300 | 121500 | 121500 | 121300 | 599 |
| 492 | 20240219 | 124200 | 20416318600 | 121500 | 121400 | 121500 | 121400 | 165 |
| 493 | 20240219 | 124100 | 20396282600 | 121400 | 121400 | 121500 | 121400 | 399 |
| 494 | 20240219 | 124000 | 20347827700 | 121500 | 121400 | 121500 | 121400 | 210 |
| 495 | 20240219 | 123900 | 20322320900 | 121400 | 121400 | 121500 | 121400 | 933 |
| 496 | 20240219 | 123800 | 20209032200 | 121400 | 121300 | 121500 | 121300 | 596 |
| 497 | 20240219 | 123700 | 20136667500 | 121400 | 121300 | 121400 | 121300 | 281 |
| 498 | 20240219 | 123600 | 20102569200 | 121300 | 121400 | 121400 | 121300 | 155 |
| 499 | 20240219 | 123500 | 20083757100 | 121300 | 121200 | 121400 | 121200 | 850 |
| 500 | 20240219 | 123400 | 19980587700 | 121400 | 121400 | 121500 | 121200 | 772 |
| 501 | 20240219 | 123300 | 19886864000 | 121400 | 121400 | 121500 | 121400 | 205 |
| 502 | 20240219 | 123200 | 19861965900 | 121400 | 121500 | 121500 | 121400 | 1519 |
| 503 | 20240219 | 123100 | 19677549200 | 121400 | 121500 | 121500 | 121400 | 926 |
| 504 | 20240219 | 123000 | 19565073400 | 121500 | 121400 | 121500 | 121400 | 578 |
| 505 | 20240219 | 122900 | 19494854500 | 121400 | 121500 | 121500 | 121400 | 169 |
| 506 | 20240219 | 122800 | 19474324600 | 121500 | 121400 | 121500 | 121400 | 219 |
| 507 | 20240219 | 122700 | 19447723100 | 121400 | 121500 | 121500 | 121400 | 295 |
| 508 | 20240219 | 122600 | 19411889700 | 121500 | 121400 | 121500 | 121400 | 347 |
| 509 | 20240219 | 122500 | 19369742200 | 121400 | 121500 | 121500 | 121400 | 304 |
| 510 | 20240219 | 122400 | 19332810900 | 121400 | 121400 | 121500 | 121300 | 246 |
| 511 | 20240219 | 122300 | 19302946700 | 121300 | 121400 | 121400 | 121300 | 296 |
| 512 | 20240219 | 122200 | 19267024700 | 121400 | 121100 | 121400 | 121100 | 467 |
| 513 | 20240219 | 122100 | 19210391700 | 121100 | 121100 | 121200 | 121100 | 256 |
| 514 | 20240219 | 122000 | 19179374300 | 121100 | 121300 | 121400 | 121100 | 594 |
| 515 | 20240219 | 121900 | 19107340500 | 121300 | 121400 | 121400 | 121300 | 404 |
| 516 | 20240219 | 121800 | 19058314000 | 121400 | 121500 | 121500 | 121400 | 612 |
| 517 | 20240219 | 121700 | 18983988100 | 121400 | 121400 | 121500 | 121300 | 721 |
| 518 | 20240219 | 121600 | 18896443300 | 121400 | 121400 | 121400 | 121300 | 493 |
| 519 | 20240219 | 121500 | 18836598000 | 121400 | 121300 | 121400 | 121300 | 494 |
| 520 | 20240219 | 121400 | 18776638500 | 121300 | 121300 | 121300 | 121200 | 439 |
| 521 | 20240219 | 121300 | 18723393900 | 121300 | 121200 | 121300 | 121100 | 332 |
| 522 | 20240219 | 121200 | 18683146700 | 121100 | 121100 | 121200 | 121100 | 547 |
| 523 | 20240219 | 121100 | 18616866200 | 121100 | 121100 | 121200 | 121000 | 1129 |
| 524 | 20240219 | 121000 | 18480124500 | 121100 | 121000 | 121100 | 120900 | 1218 |
| 525 | 20240219 | 120900 | 18332706700 | 121000 | 120900 | 121000 | 120900 | 2457 |
| 526 | 20240219 | 120800 | 18035415200 | 120900 | 121000 | 121000 | 120900 | 500 |
| 527 | 20240219 | 120700 | 17974935700 | 121000 | 120800 | 121000 | 120700 | 4594 |
| 528 | 20240219 | 120600 | 17419694300 | 120700 | 120700 | 120800 | 120600 | 1357 |
| 529 | 20240219 | 120500 | 17255891900 | 120700 | 120700 | 120700 | 120600 | 466 |
| 530 | 20240219 | 120400 | 17199656900 | 120700 | 120700 | 120700 | 120600 | 390 |
| 531 | 20240219 | 120300 | 17152585900 | 120700 | 120600 | 120700 | 120600 | 230 |
| 532 | 20240219 | 120200 | 17124833900 | 120700 | 120600 | 120700 | 120600 | 181 |
| 533 | 20240219 | 120100 | 17102990400 | 120600 | 120600 | 120700 | 120600 | 321 |
| 534 | 20240219 | 120000 | 17064264200 | 120700 | 120600 | 120700 | 120600 | 344 |
| 535 | 20240219 | 115900 | 17022745800 | 120600 | 120600 | 120700 | 120600 | 117 |
| 536 | 20240219 | 115800 | 17008629200 | 120600 | 120600 | 120600 | 120500 | 1217 |
| 537 | 20240219 | 115700 | 16861870200 | 120600 | 120500 | 120600 | 120500 | 508 |
| 538 | 20240219 | 115600 | 16800609000 | 120600 | 120500 | 120600 | 120500 | 275 |
| 539 | 20240219 | 115500 | 16767447900 | 120600 | 120500 | 120600 | 120500 | 385 |
| 540 | 20240219 | 115400 | 16721026400 | 120500 | 120500 | 120600 | 120500 | 220 |
| 541 | 20240219 | 115300 | 16694500100 | 120600 | 120500 | 120600 | 120500 | 140 |
| 542 | 20240219 | 115200 | 16677617700 | 120500 | 120400 | 120600 | 120400 | 1112 |
| 543 | 20240219 | 115100 | 16543623400 | 120500 | 120500 | 120500 | 120400 | 337 |
| 544 | 20240219 | 115000 | 16503018100 | 120400 | 120400 | 120500 | 120400 | 334 |
| 545 | 20240219 | 114900 | 16462780800 | 120400 | 120400 | 120500 | 120400 | 253 |
| 546 | 20240219 | 114800 | 16432310800 | 120500 | 120400 | 120500 | 120400 | 57 |
| 547 | 20240219 | 114700 | 16425443100 | 120500 | 120400 | 120500 | 120400 | 333 |
| 548 | 20240219 | 114600 | 16385325100 | 120400 | 120400 | 120500 | 120400 | 119 |
| 549 | 20240219 | 114500 | 16370986600 | 120400 | 120400 | 120500 | 120400 | 191 |
| 550 | 20240219 | 114400 | 16347977500 | 120500 | 120500 | 120500 | 120400 | 212 |
| 551 | 20240219 | 114300 | 16322439800 | 120400 | 120400 | 120500 | 120300 | 302 |
| 552 | 20240219 | 114200 | 16286063700 | 120400 | 120400 | 120500 | 120300 | 359 |
| 553 | 20240219 | 114100 | 16242831900 | 120400 | 120400 | 120500 | 120400 | 489 |
| 554 | 20240219 | 114000 | 16183956100 | 120400 | 120300 | 120500 | 120300 | 139 |
| 555 | 20240219 | 113900 | 16167219400 | 120300 | 120400 | 120400 | 120300 | 300 |
| 556 | 20240219 | 113800 | 16131110200 | 120400 | 120400 | 120400 | 120300 | 352 |
| 557 | 20240219 | 113700 | 16088730900 | 120300 | 120400 | 120400 | 120300 | 433 |
| 558 | 20240219 | 113600 | 16036616900 | 120300 | 120400 | 120500 | 120300 | 368 |
| 559 | 20240219 | 113500 | 15992307800 | 120400 | 120400 | 120500 | 120400 | 422 |
| 560 | 20240219 | 113400 | 15941486400 | 120400 | 120400 | 120500 | 120400 | 342 |
| 561 | 20240219 | 113300 | 15900282700 | 120400 | 120400 | 120500 | 120400 | 155 |
| 562 | 20240219 | 113200 | 15881611000 | 120400 | 120400 | 120500 | 120400 | 206 |
| 563 | 20240219 | 113100 | 15856796800 | 120400 | 120400 | 120500 | 120400 | 185 |
| 564 | 20240219 | 113000 | 15834511200 | 120400 | 120400 | 120500 | 120400 | 374 |
| 565 | 20240219 | 112900 | 15789461700 | 120400 | 120400 | 120500 | 120300 | 807 |
| 566 | 20240219 | 112800 | 15692278300 | 120400 | 120500 | 120500 | 120400 | 139 |
| 567 | 20240219 | 112700 | 15675529500 | 120400 | 120400 | 120500 | 120400 | 135 |
| 568 | 20240219 | 112600 | 15659271900 | 120400 | 120500 | 120600 | 120400 | 989 |
| 569 | 20240219 | 112500 | 15540127500 | 120300 | 120400 | 120600 | 120200 | 1887 |
| 570 | 20240219 | 112400 | 15312922800 | 120400 | 120400 | 120500 | 120400 | 226 |
| 571 | 20240219 | 112300 | 15285700100 | 120400 | 120400 | 120600 | 120400 | 859 |
| 572 | 20240219 | 112200 | 15182196700 | 120400 | 120300 | 120500 | 120300 | 277 |
| 573 | 20240219 | 112100 | 15148838200 | 120300 | 120400 | 120500 | 120300 | 622 |
| 574 | 20240219 | 112000 | 15073946800 | 120300 | 120300 | 120300 | 120200 | 275 |
| 575 | 20240219 | 111900 | 15040873400 | 120200 | 120100 | 120300 | 120100 | 177 |
| 576 | 20240219 | 111800 | 15019591400 | 120100 | 120300 | 120300 | 120100 | 602 |
| 577 | 20240219 | 111700 | 14947186500 | 120300 | 120300 | 120400 | 120300 | 371 |
| 578 | 20240219 | 111600 | 14902522700 | 120300 | 120300 | 120400 | 120200 | 214 |
| 579 | 20240219 | 111500 | 14876774100 | 120200 | 120200 | 120300 | 120100 | 161 |
| 580 | 20240219 | 111400 | 14857425500 | 120200 | 120300 | 120300 | 120100 | 262 |
| 581 | 20240219 | 111300 | 14825931900 | 120300 | 120200 | 120300 | 120100 | 353 |
| 582 | 20240219 | 111200 | 14783499000 | 120200 | 120100 | 120200 | 120100 | 822 |
| 583 | 20240219 | 111100 | 14684740400 | 120100 | 120000 | 120200 | 120000 | 204 |
| 584 | 20240219 | 111000 | 14660241700 | 120000 | 119900 | 120000 | 119900 | 235 |
| 585 | 20240219 | 110900 | 14632044300 | 119900 | 119900 | 120200 | 119900 | 192 |
| 586 | 20240219 | 110800 | 14608991800 | 119900 | 120000 | 120300 | 119900 | 611 |
| 587 | 20240219 | 110700 | 14535595200 | 120100 | 119800 | 120100 | 119800 | 203 |
| 588 | 20240219 | 110600 | 14511257800 | 119800 | 119600 | 119800 | 119600 | 157 |
| 589 | 20240219 | 110500 | 14492461200 | 119600 | 119400 | 119800 | 119400 | 367 |
| 590 | 20240219 | 110400 | 14448551500 | 119400 | 119500 | 119700 | 119400 | 342 |
| 591 | 20240219 | 110300 | 14407685500 | 119500 | 119700 | 119800 | 119400 | 704 |
| 592 | 20240219 | 110200 | 14323493200 | 119700 | 120000 | 120100 | 119700 | 1085 |
| 593 | 20240219 | 110100 | 14193397300 | 120000 | 120500 | 120500 | 120000 | 1224 |
| 594 | 20240219 | 110000 | 14046097800 | 120600 | 120500 | 120600 | 120500 | 197 |
| 595 | 20240219 | 105900 | 14022345000 | 120500 | 120500 | 120600 | 120500 | 356 |
| 596 | 20240219 | 105800 | 13979418500 | 120600 | 120600 | 120700 | 120500 | 500 |
| 597 | 20240219 | 105700 | 13919105800 | 120600 | 120600 | 120700 | 120600 | 394 |
| 598 | 20240219 | 105600 | 13871560200 | 120700 | 120600 | 120700 | 120600 | 319 |
| 599 | 20240219 | 105500 | 13833065800 | 120600 | 120600 | 120700 | 120500 | 266 |
| 600 | 20240219 | 105400 | 13800987300 | 120500 | 120700 | 120700 | 120500 | 723 |
| 601 | 20240219 | 105300 | 13713780300 | 120600 | 120600 | 120700 | 120600 | 146 |
| 602 | 20240219 | 105200 | 13696163200 | 120600 | 120400 | 120600 | 120400 | 271 |
| 603 | 20240219 | 105100 | 13663511300 | 120400 | 120200 | 120500 | 120200 | 332 |
| 604 | 20240219 | 105000 | 13623563600 | 120200 | 120200 | 120200 | 120100 | 205 |
| 605 | 20240219 | 104900 | 13598925000 | 120200 | 120100 | 120200 | 120000 | 911 |
| 606 | 20240219 | 104800 | 13489497600 | 120200 | 120200 | 120200 | 120100 | 248 |
| 607 | 20240219 | 104700 | 13459695300 | 120100 | 120200 | 120200 | 120100 | 193 |
| 608 | 20240219 | 104600 | 13436501600 | 120300 | 120500 | 120600 | 120300 | 779 |
| 609 | 20240219 | 104500 | 13342658800 | 120600 | 120600 | 120700 | 120500 | 707 |
| 610 | 20240219 | 104400 | 13257386600 | 120600 | 120600 | 120700 | 120600 | 200 |
| 611 | 20240219 | 104300 | 13233253100 | 120600 | 120700 | 120700 | 120600 | 251 |
| 612 | 20240219 | 104200 | 13202977300 | 120700 | 120600 | 120700 | 120600 | 344 |
| 613 | 20240219 | 104100 | 13161468600 | 120600 | 120700 | 120700 | 120600 | 548 |
| 614 | 20240219 | 104000 | 13095357900 | 120700 | 120600 | 120700 | 120500 | 511 |
| 615 | 20240219 | 103900 | 13033714000 | 120700 | 120600 | 120700 | 120500 | 507 |
| 616 | 20240219 | 103800 | 12972556900 | 120600 | 120500 | 120700 | 120400 | 4732 |
| 617 | 20240219 | 103700 | 12402166900 | 120400 | 120300 | 120500 | 120300 | 3262 |
| 618 | 20240219 | 103600 | 12009588300 | 120200 | 120000 | 120200 | 120000 | 991 |
| 619 | 20240219 | 103500 | 11890557900 | 120100 | 120100 | 120100 | 120000 | 477 |
| 620 | 20240219 | 103400 | 11833276800 | 120000 | 120000 | 120100 | 120000 | 535 |
| 621 | 20240219 | 103300 | 11769041500 | 119900 | 119900 | 120000 | 119800 | 270 |
| 622 | 20240219 | 103200 | 11736657700 | 119800 | 119800 | 119900 | 119800 | 199 |
| 623 | 20240219 | 103100 | 11712805200 | 119800 | 119800 | 119800 | 119800 | 168 |
| 624 | 20240219 | 103000 | 11692678800 | 119800 | 119900 | 119900 | 119700 | 261 |
| 625 | 20240219 | 102900 | 11661402600 | 119900 | 119800 | 119900 | 119700 | 424 |
| 626 | 20240219 | 102800 | 11610600500 | 119900 | 119900 | 119900 | 119900 | 118 |
| 627 | 20240219 | 102700 | 11596452300 | 119900 | 119500 | 119900 | 119400 | 219 |
| 628 | 20240219 | 102600 | 11570235800 | 119500 | 119500 | 119800 | 119400 | 394 |
| 629 | 20240219 | 102500 | 11523094000 | 119500 | 119800 | 119900 | 119500 | 434 |
| 630 | 20240219 | 102400 | 11471092700 | 119800 | 119600 | 119800 | 119600 | 516 |
| 631 | 20240219 | 102300 | 11409345200 | 119400 | 119300 | 119600 | 119300 | 499 |
| 632 | 20240219 | 102200 | 11349738400 | 119300 | 119400 | 119500 | 119300 | 187 |
| 633 | 20240219 | 102100 | 11327416600 | 119400 | 119400 | 119500 | 119200 | 1012 |
| 634 | 20240219 | 102000 | 11206563900 | 119400 | 119500 | 119500 | 119300 | 529 |
| 635 | 20240219 | 101900 | 11143405400 | 119600 | 119200 | 119800 | 119200 | 353 |
| 636 | 20240219 | 101800 | 11101194300 | 119300 | 119000 | 119300 | 119000 | 266 |
| 637 | 20240219 | 101700 | 11069508600 | 119200 | 119300 | 119300 | 119000 | 920 |
| 638 | 20240219 | 101600 | 10959939400 | 119400 | 119400 | 119800 | 119300 | 428 |
| 639 | 20240219 | 101500 | 10908782900 | 119500 | 119500 | 119900 | 119400 | 762 |
| 640 | 20240219 | 101400 | 10817727500 | 119600 | 119800 | 119900 | 119500 | 414 |
| 641 | 20240219 | 101300 | 10768173700 | 119800 | 120000 | 120100 | 119700 | 302 |
| 642 | 20240219 | 101200 | 10731937200 | 120000 | 120200 | 120300 | 119900 | 566 |
| 643 | 20240219 | 101100 | 10663963500 | 120200 | 120400 | 120400 | 120200 | 1474 |
| 644 | 20240219 | 101000 | 10486652600 | 120300 | 120400 | 120500 | 120300 | 809 |
| 645 | 20240219 | 100900 | 10389252300 | 120400 | 120400 | 120500 | 120300 | 1383 |
| 646 | 20240219 | 100800 | 10222710800 | 120400 | 120400 | 120400 | 120300 | 1097 |
| 647 | 20240219 | 100700 | 10090646500 | 120400 | 120100 | 120400 | 120100 | 1244 |
| 648 | 20240219 | 100600 | 9941059700 | 120000 | 119600 | 120200 | 119500 | 5199 |
| 649 | 20240219 | 100500 | 9317578000 | 119500 | 119600 | 119600 | 119500 | 425 |
| 650 | 20240219 | 100400 | 9266769600 | 119600 | 119500 | 119600 | 119500 | 198 |
| 651 | 20240219 | 100300 | 9243098900 | 119600 | 119400 | 119600 | 119400 | 288 |
| 652 | 20240219 | 100200 | 9208671300 | 119500 | 119400 | 119600 | 119400 | 393 |
| 653 | 20240219 | 100100 | 9161712000 | 119400 | 119600 | 119600 | 119400 | 367 |
| 654 | 20240219 | 100000 | 9117834600 | 119600 | 119400 | 119600 | 119400 | 546 |
| 655 | 20240219 | 095900 | 9052559900 | 119400 | 119700 | 119700 | 119400 | 822 |
| 656 | 20240219 | 095800 | 8954271300 | 119700 | 119300 | 119700 | 119300 | 3343 |
| 657 | 20240219 | 095700 | 8554826300 | 119200 | 119400 | 119400 | 119200 | 519 |
| 658 | 20240219 | 095600 | 8492912200 | 119400 | 119300 | 119400 | 119300 | 816 |
| 659 | 20240219 | 095500 | 8395548100 | 119300 | 119200 | 119300 | 119100 | 152 |
| 660 | 20240219 | 095400 | 8377429900 | 119100 | 118900 | 119200 | 118900 | 359 |
| 661 | 20240219 | 095300 | 8334653500 | 119200 | 119100 | 119200 | 118800 | 1419 |
| 662 | 20240219 | 095200 | 8165602100 | 119200 | 118900 | 119200 | 118900 | 443 |
| 663 | 20240219 | 095100 | 8112844500 | 119000 | 118500 | 119000 | 118500 | 1061 |
| 664 | 20240219 | 095000 | 7986883100 | 118600 | 118600 | 118800 | 118500 | 332 |
| 665 | 20240219 | 094900 | 7947487400 | 118600 | 118600 | 118800 | 118500 | 359 |
| 666 | 20240219 | 094800 | 7904918200 | 118700 | 118800 | 118800 | 118600 | 269 |
| 667 | 20240219 | 094700 | 7872967800 | 118700 | 118200 | 118800 | 118200 | 1199 |
| 668 | 20240219 | 094600 | 7730705100 | 118500 | 118200 | 118500 | 117700 | 1034 |
| 669 | 20240219 | 094500 | 7608366400 | 118100 | 117600 | 118300 | 117600 | 384 |
| 670 | 20240219 | 094400 | 7563094700 | 117600 | 118000 | 118200 | 117600 | 487 |
| 671 | 20240219 | 094300 | 7505649400 | 118000 | 117600 | 118200 | 117500 | 840 |
| 672 | 20240219 | 094200 | 7406558000 | 117600 | 117300 | 118000 | 117200 | 494 |
| 673 | 20240219 | 094100 | 7348470200 | 117300 | 117300 | 118000 | 117300 | 716 |
| 674 | 20240219 | 094000 | 7264247700 | 117300 | 117400 | 117700 | 117200 | 690 |
| 675 | 20240219 | 093900 | 7183228100 | 117200 | 117700 | 118100 | 117200 | 1806 |
| 676 | 20240219 | 093800 | 6971058500 | 117700 | 117700 | 117800 | 117700 | 742 |
| 677 | 20240219 | 093700 | 6883711100 | 117700 | 117700 | 118200 | 117700 | 458 |
| 678 | 20240219 | 093600 | 6829738300 | 118100 | 118100 | 118300 | 117700 | 720 |
| 679 | 20240219 | 093500 | 6744800400 | 118100 | 117700 | 118200 | 117600 | 462 |
| 680 | 20240219 | 093400 | 6690303100 | 117800 | 117800 | 117900 | 117600 | 852 |
| 681 | 20240219 | 093300 | 6589967500 | 117900 | 118200 | 118400 | 117900 | 782 |
| 682 | 20240219 | 093200 | 6497658600 | 118200 | 118100 | 118500 | 118100 | 350 |
| 683 | 20240219 | 093100 | 6456265300 | 118500 | 118600 | 118700 | 118200 | 1767 |
| 684 | 20240219 | 093000 | 6247001400 | 118700 | 118500 | 118700 | 118500 | 275 |
| 685 | 20240219 | 092900 | 6214369200 | 118600 | 118500 | 118700 | 118400 | 517 |
| 686 | 20240219 | 092800 | 6153064300 | 118600 | 118500 | 118600 | 118400 | 203 |
| 687 | 20240219 | 092700 | 6128994900 | 118500 | 118700 | 118800 | 118400 | 569 |
| 688 | 20240219 | 092600 | 6061534900 | 118600 | 118300 | 118800 | 118300 | 557 |
| 689 | 20240219 | 092500 | 5995479300 | 118700 | 118300 | 118700 | 118100 | 1179 |
| 690 | 20240219 | 092400 | 5855939000 | 118300 | 119200 | 119200 | 118300 | 804 |
| 691 | 20240219 | 092300 | 5760647900 | 119200 | 119200 | 119200 | 118800 | 1576 |
| 692 | 20240219 | 092200 | 5573121500 | 119300 | 119300 | 119400 | 119200 | 749 |
| 693 | 20240219 | 092100 | 5483726100 | 119300 | 119200 | 119400 | 119200 | 298 |
| 694 | 20240219 | 092000 | 5448166600 | 119300 | 119200 | 119400 | 119200 | 709 |
| 695 | 20240219 | 091900 | 5363560500 | 119400 | 119000 | 119400 | 119000 | 1793 |
| 696 | 20240219 | 091800 | 5149788100 | 119100 | 119300 | 119400 | 119100 | 1509 |
| 697 | 20240219 | 091700 | 4969885500 | 119300 | 119600 | 119800 | 119300 | 986 |
| 698 | 20240219 | 091600 | 4851913100 | 119600 | 119300 | 119600 | 119200 | 478 |
| 699 | 20240219 | 091500 | 4794854900 | 119300 | 119300 | 119700 | 119000 | 972 |
| 700 | 20240219 | 091400 | 4678976000 | 119400 | 119900 | 119900 | 119200 | 2627 |
| 701 | 20240219 | 091300 | 4365016800 | 120000 | 120000 | 120100 | 119700 | 1119 |
| 702 | 20240219 | 091200 | 4230888200 | 120000 | 120100 | 120200 | 120000 | 790 |
| 703 | 20240219 | 091100 | 4136010900 | 120000 | 120400 | 120500 | 120000 | 1277 |
| 704 | 20240219 | 091000 | 3982446300 | 120400 | 120200 | 120400 | 120200 | 1269 |
| 705 | 20240219 | 090900 | 3829760300 | 120300 | 119800 | 120400 | 119800 | 1932 |
| 706 | 20240219 | 090800 | 3597474900 | 119800 | 120100 | 120200 | 119800 | 2420 |
| 707 | 20240219 | 090700 | 3307029300 | 120100 | 120200 | 120200 | 120000 | 1207 |
| 708 | 20240219 | 090600 | 3162096000 | 120200 | 119800 | 120300 | 119800 | 5136 |
| 709 | 20240219 | 090500 | 2545756200 | 119800 | 119700 | 119900 | 119700 | 787 |
| 710 | 20240219 | 090400 | 2451436500 | 119800 | 119600 | 119900 | 119500 | 1062 |
| 711 | 20240219 | 090300 | 2324317500 | 119900 | 119600 | 120000 | 119300 | 5536 |
| 712 | 20240219 | 090200 | 1660725100 | 120000 | 119300 | 120000 | 119100 | 5599 |
| 713 | 20240219 | 090100 | 992119000 | 119300 | 119100 | 119300 | 118400 | 2450 |
| 714 | 20240219 | 090000 | 701284300 | 119100 | 117500 | 119500 | 117000 | 5897 |