35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 4318 |
| 3 | 20240219 | 185500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 4 | 20240219 | 185400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 5 | 20240219 | 185300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 6 | 20240219 | 185200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 7 | 20240219 | 185100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 8 | 20240219 | 185000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 9 | 20240219 | 184900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 10 | 20240219 | 184800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 11 | 20240219 | 184700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 12 | 20240219 | 184600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 13 | 20240219 | 184500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 14 | 20240219 | 184400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 15 | 20240219 | 184300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 16 | 20240219 | 184200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 17 | 20240219 | 184100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 18 | 20240219 | 184000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 19 | 20240219 | 183900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 20 | 20240219 | 183800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 21 | 20240219 | 183700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 22 | 20240219 | 183600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 23 | 20240219 | 183500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 24 | 20240219 | 183400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 25 | 20240219 | 183300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 26 | 20240219 | 183200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 27 | 20240219 | 183100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 28 | 20240219 | 183000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 29 | 20240219 | 182900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 30 | 20240219 | 182800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 31 | 20240219 | 182700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 32 | 20240219 | 182600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 4318 |
| 33 | 20240219 | 182500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 34 | 20240219 | 182400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 35 | 20240219 | 182300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 36 | 20240219 | 182200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 37 | 20240219 | 182100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 38 | 20240219 | 182000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 39 | 20240219 | 181900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 40 | 20240219 | 181800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 41 | 20240219 | 181700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 42 | 20240219 | 181600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 43 | 20240219 | 181500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 44 | 20240219 | 181400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 45 | 20240219 | 181300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 46 | 20240219 | 181200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 47 | 20240219 | 181100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 48 | 20240219 | 181000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 49 | 20240219 | 180900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 50 | 20240219 | 180800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 51 | 20240219 | 180700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 52 | 20240219 | 180600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 53 | 20240219 | 180500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 54 | 20240219 | 180400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 55 | 20240219 | 180300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 56 | 20240219 | 180200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 57 | 20240219 | 180100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 58 | 20240219 | 180000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 59 | 20240219 | 175900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 60 | 20240219 | 175800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 61 | 20240219 | 175700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 62 | 20240219 | 175600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 4318 |
| 63 | 20240219 | 175500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 64 | 20240219 | 175400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 65 | 20240219 | 175300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 66 | 20240219 | 175200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 67 | 20240219 | 175100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 68 | 20240219 | 175000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 69 | 20240219 | 174900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 70 | 20240219 | 174800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 71 | 20240219 | 174700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 72 | 20240219 | 174600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 73 | 20240219 | 174500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 74 | 20240219 | 174400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 75 | 20240219 | 174300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 76 | 20240219 | 174200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 77 | 20240219 | 174100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 78 | 20240219 | 174000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 79 | 20240219 | 173900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 80 | 20240219 | 173800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 81 | 20240219 | 173700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 82 | 20240219 | 173600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 83 | 20240219 | 173500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 84 | 20240219 | 173400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 85 | 20240219 | 173300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 86 | 20240219 | 173200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 87 | 20240219 | 173100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 88 | 20240219 | 173000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 89 | 20240219 | 172900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 90 | 20240219 | 172800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 91 | 20240219 | 172700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 92 | 20240219 | 172600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 4318 |
| 93 | 20240219 | 172500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 94 | 20240219 | 172400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 95 | 20240219 | 172300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 96 | 20240219 | 172200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 97 | 20240219 | 172100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 98 | 20240219 | 172000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 99 | 20240219 | 171900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 100 | 20240219 | 171800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 101 | 20240219 | 171700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 102 | 20240219 | 171600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 103 | 20240219 | 171500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 104 | 20240219 | 171400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 105 | 20240219 | 171300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 106 | 20240219 | 171200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 107 | 20240219 | 171100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 108 | 20240219 | 171000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 109 | 20240219 | 170900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 110 | 20240219 | 170800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 111 | 20240219 | 170700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 112 | 20240219 | 170600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 113 | 20240219 | 170500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 114 | 20240219 | 170400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 115 | 20240219 | 170300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 116 | 20240219 | 170200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 117 | 20240219 | 170100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 118 | 20240219 | 170000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 119 | 20240219 | 165900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 120 | 20240219 | 165800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 121 | 20240219 | 165700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 122 | 20240219 | 165600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 4318 |
| 123 | 20240219 | 165500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 124 | 20240219 | 165400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 125 | 20240219 | 165300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 126 | 20240219 | 165200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 127 | 20240219 | 165100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 128 | 20240219 | 165000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 129 | 20240219 | 164900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 130 | 20240219 | 164800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 131 | 20240219 | 164700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 132 | 20240219 | 164600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 133 | 20240219 | 164500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 134 | 20240219 | 164400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 135 | 20240219 | 164300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 136 | 20240219 | 164200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 137 | 20240219 | 164100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 138 | 20240219 | 164000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 139 | 20240219 | 163900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 140 | 20240219 | 163800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 141 | 20240219 | 163700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 142 | 20240219 | 163600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 143 | 20240219 | 163500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 144 | 20240219 | 163400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 145 | 20240219 | 163300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 146 | 20240219 | 163200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 147 | 20240219 | 163100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 148 | 20240219 | 163000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 149 | 20240219 | 162900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 150 | 20240219 | 162800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 151 | 20240219 | 162700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 152 | 20240219 | 162600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 4318 |
| 153 | 20240219 | 162500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 154 | 20240219 | 162400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 155 | 20240219 | 162300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 156 | 20240219 | 162200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 157 | 20240219 | 162100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 158 | 20240219 | 162000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 159 | 20240219 | 161900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 160 | 20240219 | 161800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 161 | 20240219 | 161700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 162 | 20240219 | 161600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 163 | 20240219 | 161500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 164 | 20240219 | 161400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 165 | 20240219 | 161300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 166 | 20240219 | 161200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 167 | 20240219 | 161100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 168 | 20240219 | 161000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 169 | 20240219 | 160900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 170 | 20240219 | 160800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 171 | 20240219 | 160700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 172 | 20240219 | 160600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 173 | 20240219 | 160500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 174 | 20240219 | 160400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 175 | 20240219 | 160300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 176 | 20240219 | 160200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 177 | 20240219 | 160100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 178 | 20240219 | 160000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 179 | 20240219 | 155900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 180 | 20240219 | 155800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 181 | 20240219 | 155700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 182 | 20240219 | 155600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 4318 |
| 183 | 20240219 | 155500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 184 | 20240219 | 155400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 185 | 20240219 | 155300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 186 | 20240219 | 155200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 187 | 20240219 | 155100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 188 | 20240219 | 155000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 189 | 20240219 | 154900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 190 | 20240219 | 154800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 191 | 20240219 | 154700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 192 | 20240219 | 154600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 193 | 20240219 | 154500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 194 | 20240219 | 154400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 195 | 20240219 | 154300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 196 | 20240219 | 154200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 197 | 20240219 | 154100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 198 | 20240219 | 154000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 199 | 20240219 | 153900 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 200 | 20240219 | 153800 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 201 | 20240219 | 153700 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 202 | 20240219 | 153600 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 203 | 20240219 | 153500 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 204 | 20240219 | 153400 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 205 | 20240219 | 153300 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 206 | 20240219 | 153200 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 207 | 20240219 | 153100 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 208 | 20240219 | 153000 | 54140119000 | 161500 | 161500 | 161500 | 161500 | 4318 |
| 209 | 20240219 | 152900 | 53442762000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 210 | 20240219 | 152800 | 53442762000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 211 | 20240219 | 152700 | 53442762000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 212 | 20240219 | 152600 | 53442762000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 213 | 20240219 | 152500 | 53442762000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 214 | 20240219 | 152400 | 53442762000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 215 | 20240219 | 152300 | 53442762000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 216 | 20240219 | 152200 | 53442762000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 217 | 20240219 | 152100 | 53442762000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 218 | 20240219 | 152000 | 53442762000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 219 | 20240219 | 151900 | 53442762000 | 161500 | 161100 | 161500 | 161100 | 350 |
| 220 | 20240219 | 151800 | 53386301900 | 161100 | 161100 | 161200 | 161000 | 568 |
| 221 | 20240219 | 151700 | 53294796100 | 161200 | 161200 | 161400 | 161100 | 716 |
| 222 | 20240219 | 151600 | 53179295100 | 161200 | 161100 | 161300 | 161000 | 292 |
| 223 | 20240219 | 151500 | 53132234100 | 161000 | 161300 | 161300 | 160900 | 497 |
| 224 | 20240219 | 151400 | 53052184900 | 161200 | 161300 | 161400 | 161200 | 700 |
| 225 | 20240219 | 151300 | 52939296900 | 161400 | 161300 | 161400 | 161200 | 332 |
| 226 | 20240219 | 151200 | 52885751300 | 161200 | 161000 | 161200 | 160900 | 199 |
| 227 | 20240219 | 151100 | 52853696700 | 161000 | 160900 | 161100 | 160900 | 349 |
| 228 | 20240219 | 151000 | 52797497800 | 160900 | 161100 | 161200 | 160900 | 443 |
| 229 | 20240219 | 150900 | 52726146800 | 161200 | 161200 | 161300 | 161100 | 705 |
| 230 | 20240219 | 150800 | 52612488600 | 161300 | 161200 | 161300 | 161100 | 502 |
| 231 | 20240219 | 150700 | 52531572900 | 161100 | 161100 | 161200 | 161100 | 317 |
| 232 | 20240219 | 150600 | 52480483000 | 161100 | 160900 | 161200 | 160800 | 3144 |
| 233 | 20240219 | 150500 | 51974335200 | 160900 | 161100 | 161200 | 160900 | 636 |
| 234 | 20240219 | 150400 | 51871906400 | 161200 | 160900 | 161200 | 160900 | 330 |
| 235 | 20240219 | 150300 | 51818745000 | 161000 | 161100 | 161200 | 160900 | 721 |
| 236 | 20240219 | 150200 | 51702589500 | 161200 | 161100 | 161200 | 161100 | 309 |
| 237 | 20240219 | 150100 | 51652781400 | 161200 | 161000 | 161200 | 161000 | 327 |
| 238 | 20240219 | 150000 | 51600081800 | 161000 | 161100 | 161200 | 160900 | 328 |
| 239 | 20240219 | 145900 | 51547262200 | 161000 | 161100 | 161300 | 160900 | 441 |
| 240 | 20240219 | 145800 | 51476198900 | 161200 | 161100 | 161200 | 161000 | 480 |
| 241 | 20240219 | 145700 | 51398857900 | 161000 | 161200 | 161300 | 160900 | 678 |
| 242 | 20240219 | 145600 | 51289668800 | 161200 | 161300 | 161400 | 161100 | 408 |
| 243 | 20240219 | 145500 | 51223877000 | 161200 | 161300 | 161500 | 161200 | 424 |
| 244 | 20240219 | 145400 | 51155467000 | 161200 | 161500 | 161500 | 161200 | 392 |
| 245 | 20240219 | 145300 | 51092209100 | 161100 | 161500 | 161600 | 161000 | 1097 |
| 246 | 20240219 | 145200 | 50915246700 | 161500 | 161600 | 161600 | 161400 | 261 |
| 247 | 20240219 | 145100 | 50873089500 | 161600 | 161700 | 161700 | 161500 | 505 |
| 248 | 20240219 | 145000 | 50791461700 | 161600 | 161800 | 161800 | 161500 | 486 |
| 249 | 20240219 | 144900 | 50712896200 | 161500 | 161900 | 161900 | 161500 | 889 |
| 250 | 20240219 | 144800 | 50569215900 | 161900 | 161900 | 162100 | 161900 | 573 |
| 251 | 20240219 | 144700 | 50476385100 | 161900 | 162000 | 162000 | 161900 | 331 |
| 252 | 20240219 | 144600 | 50422771400 | 162000 | 161900 | 162000 | 161800 | 254 |
| 253 | 20240219 | 144500 | 50381638900 | 161800 | 161900 | 162000 | 161700 | 397 |
| 254 | 20240219 | 144400 | 50317359400 | 162000 | 162000 | 162100 | 161900 | 373 |
| 255 | 20240219 | 144300 | 50256921100 | 162000 | 161900 | 162000 | 161800 | 473 |
| 256 | 20240219 | 144200 | 50180347800 | 161900 | 161900 | 162000 | 161700 | 367 |
| 257 | 20240219 | 144100 | 50120947100 | 162000 | 161900 | 162000 | 161800 | 419 |
| 258 | 20240219 | 144000 | 50053098100 | 162000 | 162000 | 162100 | 161900 | 426 |
| 259 | 20240219 | 143900 | 49984083800 | 162000 | 162000 | 162100 | 161900 | 278 |
| 260 | 20240219 | 143800 | 49939043000 | 162000 | 162200 | 162200 | 161900 | 570 |
| 261 | 20240219 | 143700 | 49846674300 | 162200 | 162000 | 162200 | 161900 | 641 |
| 262 | 20240219 | 143600 | 49742828000 | 162000 | 162000 | 162000 | 161700 | 262 |
| 263 | 20240219 | 143500 | 49700402300 | 161900 | 162000 | 162000 | 161800 | 283 |
| 264 | 20240219 | 143400 | 49654582400 | 161800 | 161900 | 162000 | 161800 | 453 |
| 265 | 20240219 | 143300 | 49581247800 | 161900 | 161900 | 162000 | 161800 | 431 |
| 266 | 20240219 | 143200 | 49511481300 | 161900 | 161700 | 161900 | 161700 | 273 |
| 267 | 20240219 | 143100 | 49467299700 | 161800 | 161800 | 161900 | 161700 | 590 |
| 268 | 20240219 | 143000 | 49371854400 | 161800 | 161800 | 162000 | 161800 | 430 |
| 269 | 20240219 | 142900 | 49302229500 | 161800 | 162200 | 162300 | 161800 | 1906 |
| 270 | 20240219 | 142800 | 48993244000 | 162200 | 162300 | 162300 | 162200 | 183 |
| 271 | 20240219 | 142700 | 48963548200 | 162300 | 162200 | 162300 | 162200 | 412 |
| 272 | 20240219 | 142600 | 48896689900 | 162200 | 162300 | 162300 | 162200 | 430 |
| 273 | 20240219 | 142500 | 48826918500 | 162300 | 162300 | 162300 | 162200 | 238 |
| 274 | 20240219 | 142400 | 48788295100 | 162200 | 162200 | 162300 | 162100 | 405 |
| 275 | 20240219 | 142300 | 48722602100 | 162200 | 162100 | 162200 | 162100 | 435 |
| 276 | 20240219 | 142200 | 48652056500 | 162200 | 162100 | 162200 | 162000 | 150 |
| 277 | 20240219 | 142100 | 48627744800 | 162100 | 162200 | 162200 | 162000 | 532 |
| 278 | 20240219 | 142000 | 48541517900 | 162200 | 162200 | 162200 | 162000 | 620 |
| 279 | 20240219 | 141900 | 48440982300 | 162200 | 162100 | 162200 | 162000 | 345 |
| 280 | 20240219 | 141800 | 48385053800 | 162000 | 161900 | 162100 | 161900 | 246 |
| 281 | 20240219 | 141700 | 48345195400 | 161900 | 161900 | 162000 | 161900 | 393 |
| 282 | 20240219 | 141600 | 48281534700 | 161900 | 161800 | 162000 | 161800 | 389 |
| 283 | 20240219 | 141500 | 48218544800 | 161900 | 162000 | 162000 | 161800 | 503 |
| 284 | 20240219 | 141400 | 48137110200 | 162000 | 161900 | 162000 | 161800 | 235 |
| 285 | 20240219 | 141300 | 48099059300 | 161900 | 162100 | 162200 | 161700 | 479 |
| 286 | 20240219 | 141200 | 48021490800 | 162200 | 162100 | 162200 | 162000 | 285 |
| 287 | 20240219 | 141100 | 47975281600 | 162100 | 162200 | 162200 | 162000 | 289 |
| 288 | 20240219 | 141000 | 47928431800 | 162200 | 162200 | 162200 | 162000 | 514 |
| 289 | 20240219 | 140900 | 47845106000 | 162100 | 162300 | 162300 | 162000 | 586 |
| 290 | 20240219 | 140800 | 47750086300 | 162300 | 162200 | 162300 | 162100 | 224 |
| 291 | 20240219 | 140700 | 47713746800 | 162200 | 162200 | 162300 | 162100 | 526 |
| 292 | 20240219 | 140600 | 47628405000 | 162300 | 162200 | 162300 | 162100 | 376 |
| 293 | 20240219 | 140500 | 47567410800 | 162200 | 162100 | 162200 | 162100 | 465 |
| 294 | 20240219 | 140400 | 47491994200 | 162200 | 162100 | 162200 | 162000 | 578 |
| 295 | 20240219 | 140300 | 47398289800 | 162000 | 162000 | 162100 | 161900 | 366 |
| 296 | 20240219 | 140200 | 47338969100 | 162000 | 161900 | 162100 | 161900 | 1206 |
| 297 | 20240219 | 140100 | 47143596100 | 161900 | 161900 | 162000 | 161900 | 406 |
| 298 | 20240219 | 140000 | 47077848100 | 162000 | 161900 | 162000 | 161800 | 587 |
| 299 | 20240219 | 135900 | 46982768600 | 161900 | 162000 | 162000 | 161800 | 333 |
| 300 | 20240219 | 135800 | 46928836700 | 161900 | 161700 | 161900 | 161600 | 204 |
| 301 | 20240219 | 135700 | 46895823100 | 161700 | 161900 | 161900 | 161700 | 345 |
| 302 | 20240219 | 135600 | 46839985300 | 161900 | 161900 | 161900 | 161800 | 232 |
| 303 | 20240219 | 135500 | 46802428900 | 161900 | 161900 | 162000 | 161800 | 391 |
| 304 | 20240219 | 135400 | 46739100800 | 161800 | 162000 | 162000 | 161700 | 243 |
| 305 | 20240219 | 135300 | 46699772200 | 161900 | 161900 | 161900 | 161800 | 290 |
| 306 | 20240219 | 135200 | 46652828300 | 161800 | 161900 | 162000 | 161800 | 375 |
| 307 | 20240219 | 135100 | 46592115100 | 162000 | 162000 | 162000 | 161900 | 426 |
| 308 | 20240219 | 135000 | 46523108200 | 162000 | 161900 | 162000 | 161800 | 821 |
| 309 | 20240219 | 134900 | 46390178200 | 161900 | 161900 | 162000 | 161900 | 213 |
| 310 | 20240219 | 134800 | 46355682200 | 161900 | 161500 | 161900 | 161400 | 1129 |
| 311 | 20240219 | 134700 | 46173077700 | 161500 | 161500 | 161500 | 161400 | 267 |
| 312 | 20240219 | 134600 | 46129962900 | 161500 | 161500 | 161500 | 161400 | 276 |
| 313 | 20240219 | 134500 | 46085390600 | 161500 | 161300 | 161500 | 161300 | 237 |
| 314 | 20240219 | 134400 | 46047143900 | 161400 | 161500 | 161500 | 161400 | 415 |
| 315 | 20240219 | 134300 | 45980142400 | 161500 | 161400 | 161500 | 161400 | 204 |
| 316 | 20240219 | 134200 | 45947209000 | 161400 | 161400 | 161500 | 161300 | 196 |
| 317 | 20240219 | 134100 | 45915573400 | 161400 | 161300 | 161500 | 161300 | 512 |
| 318 | 20240219 | 134000 | 45832939500 | 161300 | 161200 | 161400 | 161200 | 421 |
| 319 | 20240219 | 133900 | 45765021300 | 161100 | 161300 | 161400 | 161100 | 359 |
| 320 | 20240219 | 133800 | 45707140900 | 161200 | 161100 | 161400 | 161100 | 359 |
| 321 | 20240219 | 133700 | 45649225300 | 161200 | 161400 | 161400 | 161100 | 261 |
| 322 | 20240219 | 133600 | 45607138800 | 161400 | 161200 | 161400 | 161100 | 248 |
| 323 | 20240219 | 133500 | 45567157000 | 161100 | 161300 | 161300 | 161000 | 296 |
| 324 | 20240219 | 133400 | 45519445400 | 161200 | 161400 | 161400 | 161100 | 811 |
| 325 | 20240219 | 133300 | 45388662200 | 161400 | 161300 | 161400 | 161200 | 285 |
| 326 | 20240219 | 133200 | 45342687000 | 161300 | 161300 | 161300 | 161200 | 196 |
| 327 | 20240219 | 133100 | 45311073800 | 161300 | 161200 | 161300 | 161200 | 199 |
| 328 | 20240219 | 133000 | 45278981700 | 161300 | 161200 | 161300 | 161100 | 214 |
| 329 | 20240219 | 132900 | 45244474000 | 161200 | 161300 | 161300 | 161200 | 210 |
| 330 | 20240219 | 132800 | 45210620500 | 161200 | 161200 | 161300 | 161100 | 336 |
| 331 | 20240219 | 132700 | 45156449200 | 161200 | 161200 | 161300 | 161200 | 488 |
| 332 | 20240219 | 132600 | 45077768400 | 161100 | 161000 | 161200 | 161000 | 321 |
| 333 | 20240219 | 132500 | 45026041400 | 161000 | 161000 | 161100 | 160900 | 1484 |
| 334 | 20240219 | 132400 | 44787100200 | 161000 | 160700 | 161000 | 160700 | 622 |
| 335 | 20240219 | 132300 | 44687057800 | 160800 | 160700 | 160800 | 160700 | 240 |
| 336 | 20240219 | 132200 | 44648469300 | 160800 | 160800 | 160800 | 160700 | 119 |
| 337 | 20240219 | 132100 | 44629340000 | 160800 | 160800 | 160800 | 160700 | 220 |
| 338 | 20240219 | 132000 | 44593966700 | 160800 | 160700 | 160800 | 160600 | 206 |
| 339 | 20240219 | 131900 | 44560854400 | 160700 | 160700 | 160700 | 160500 | 85 |
| 340 | 20240219 | 131800 | 44547198400 | 160800 | 160500 | 160800 | 160400 | 124 |
| 341 | 20240219 | 131700 | 44527274800 | 160500 | 160500 | 160500 | 160400 | 733 |
| 342 | 20240219 | 131600 | 44409637400 | 160500 | 160700 | 160700 | 160500 | 219 |
| 343 | 20240219 | 131500 | 44374447800 | 160700 | 160700 | 160800 | 160700 | 537 |
| 344 | 20240219 | 131400 | 44288149600 | 160700 | 160800 | 160800 | 160700 | 258 |
| 345 | 20240219 | 131300 | 44246665500 | 160600 | 160700 | 160800 | 160600 | 372 |
| 346 | 20240219 | 131200 | 44186885600 | 160700 | 160500 | 160800 | 160500 | 354 |
| 347 | 20240219 | 131100 | 44130005000 | 160600 | 160600 | 160600 | 160500 | 87 |
| 348 | 20240219 | 131000 | 44116037900 | 160600 | 160500 | 160600 | 160500 | 119 |
| 349 | 20240219 | 130900 | 44096928200 | 160600 | 160600 | 160600 | 160500 | 208 |
| 350 | 20240219 | 130800 | 44063528200 | 160600 | 160700 | 160700 | 160600 | 127 |
| 351 | 20240219 | 130700 | 44043121800 | 160700 | 160800 | 160800 | 160700 | 511 |
| 352 | 20240219 | 130600 | 43960995800 | 160800 | 160800 | 160800 | 160700 | 271 |
| 353 | 20240219 | 130500 | 43917432900 | 160800 | 160700 | 160800 | 160700 | 117 |
| 354 | 20240219 | 130400 | 43898624700 | 160700 | 160600 | 160800 | 160600 | 366 |
| 355 | 20240219 | 130300 | 43839810700 | 160700 | 160800 | 160800 | 160600 | 225 |
| 356 | 20240219 | 130200 | 43803654300 | 160800 | 160800 | 160800 | 160700 | 119 |
| 357 | 20240219 | 130100 | 43784527100 | 160800 | 160900 | 160900 | 160600 | 129 |
| 358 | 20240219 | 130000 | 43763792700 | 160900 | 160700 | 160900 | 160600 | 205 |
| 359 | 20240219 | 125900 | 43730820600 | 160800 | 160500 | 160900 | 160500 | 294 |
| 360 | 20240219 | 125800 | 43683535700 | 160700 | 160800 | 160800 | 160700 | 447 |
| 361 | 20240219 | 125700 | 43611678100 | 160700 | 160700 | 160800 | 160700 | 198 |
| 362 | 20240219 | 125600 | 43579841600 | 160800 | 160600 | 160800 | 160600 | 691 |
| 363 | 20240219 | 125500 | 43468810000 | 160700 | 160900 | 160900 | 160700 | 928 |
| 364 | 20240219 | 125400 | 43319602400 | 160900 | 160600 | 160900 | 160600 | 709 |
| 365 | 20240219 | 125300 | 43205614700 | 160700 | 160700 | 160700 | 160600 | 85 |
| 366 | 20240219 | 125200 | 43191959200 | 160600 | 160600 | 160700 | 160500 | 249 |
| 367 | 20240219 | 125100 | 43151960200 | 160600 | 160600 | 160700 | 160500 | 522 |
| 368 | 20240219 | 125000 | 43068137000 | 160600 | 160700 | 160700 | 160600 | 135 |
| 369 | 20240219 | 124900 | 43046454500 | 160600 | 160700 | 160700 | 160600 | 232 |
| 370 | 20240219 | 124800 | 43009190600 | 160700 | 160600 | 160700 | 160500 | 312 |
| 371 | 20240219 | 124700 | 42959084600 | 160600 | 160300 | 160600 | 160200 | 1064 |
| 372 | 20240219 | 124600 | 42788413600 | 160200 | 160300 | 160300 | 160200 | 166 |
| 373 | 20240219 | 124500 | 42761813800 | 160200 | 160000 | 160300 | 159900 | 1084 |
| 374 | 20240219 | 124400 | 42588281200 | 160000 | 159900 | 160000 | 159900 | 202 |
| 375 | 20240219 | 124300 | 42555968900 | 159900 | 160000 | 160000 | 159900 | 84 |
| 376 | 20240219 | 124200 | 42542530500 | 159900 | 159900 | 159900 | 159900 | 210 |
| 377 | 20240219 | 124100 | 42508951500 | 159900 | 159900 | 160000 | 159900 | 359 |
| 378 | 20240219 | 124000 | 42451535700 | 159800 | 159900 | 159900 | 159800 | 125 |
| 379 | 20240219 | 123900 | 42431553700 | 159800 | 159800 | 159900 | 159800 | 35 |
| 380 | 20240219 | 123800 | 42425960400 | 159900 | 159900 | 160000 | 159800 | 262 |
| 381 | 20240219 | 123700 | 42384077100 | 160000 | 159900 | 160000 | 159800 | 143 |
| 382 | 20240219 | 123600 | 42361215100 | 159900 | 159900 | 160000 | 159900 | 75 |
| 383 | 20240219 | 123500 | 42349222500 | 159900 | 160000 | 160000 | 159900 | 106 |
| 384 | 20240219 | 123400 | 42332271000 | 160000 | 159900 | 160000 | 159900 | 165 |
| 385 | 20240219 | 123300 | 42305887200 | 159900 | 159900 | 159900 | 159800 | 105 |
| 386 | 20240219 | 123200 | 42289105900 | 159800 | 159900 | 160000 | 159800 | 378 |
| 387 | 20240219 | 123100 | 42228660500 | 160000 | 160000 | 160000 | 159900 | 223 |
| 388 | 20240219 | 123000 | 42192989500 | 159900 | 159900 | 160000 | 159900 | 417 |
| 389 | 20240219 | 122900 | 42126305200 | 160000 | 159900 | 160000 | 159900 | 55 |
| 390 | 20240219 | 122800 | 42117508100 | 159900 | 160200 | 160200 | 159900 | 322 |
| 391 | 20240219 | 122700 | 42065970600 | 160100 | 160100 | 160200 | 160000 | 132 |
| 392 | 20240219 | 122600 | 42044837000 | 160100 | 160000 | 160100 | 160000 | 67 |
| 393 | 20240219 | 122500 | 42034115800 | 160000 | 160000 | 160100 | 159900 | 248 |
| 394 | 20240219 | 122400 | 41994438700 | 160100 | 160000 | 160100 | 159900 | 340 |
| 395 | 20240219 | 122300 | 41940038900 | 159900 | 159900 | 160000 | 159900 | 162 |
| 396 | 20240219 | 122200 | 41914121900 | 159900 | 159900 | 159900 | 159800 | 84 |
| 397 | 20240219 | 122100 | 41900690500 | 159900 | 159900 | 159900 | 159800 | 296 |
| 398 | 20240219 | 122000 | 41853382600 | 159800 | 160000 | 160000 | 159800 | 739 |
| 399 | 20240219 | 121900 | 41735224200 | 160000 | 160200 | 160200 | 160000 | 846 |
| 400 | 20240219 | 121800 | 41599811000 | 160100 | 160100 | 160200 | 160100 | 140 |
| 401 | 20240219 | 121700 | 41577394500 | 160100 | 160100 | 160200 | 160100 | 139 |
| 402 | 20240219 | 121600 | 41555133200 | 160200 | 160200 | 160200 | 160200 | 143 |
| 403 | 20240219 | 121500 | 41532224600 | 160200 | 160200 | 160200 | 160100 | 63 |
| 404 | 20240219 | 121400 | 41522133100 | 160100 | 160000 | 160200 | 160000 | 319 |
| 405 | 20240219 | 121300 | 41471036400 | 160000 | 160200 | 160200 | 160000 | 647 |
| 406 | 20240219 | 121200 | 41367468200 | 160200 | 160100 | 160200 | 160100 | 33 |
| 407 | 20240219 | 121100 | 41362182100 | 160100 | 160000 | 160100 | 160000 | 132 |
| 408 | 20240219 | 121000 | 41341050200 | 160100 | 160200 | 160200 | 160100 | 98 |
| 409 | 20240219 | 120900 | 41325358100 | 160100 | 160000 | 160100 | 160000 | 35 |
| 410 | 20240219 | 120800 | 41319755900 | 160100 | 160300 | 160300 | 160100 | 690 |
| 411 | 20240219 | 120700 | 41209223600 | 160300 | 160300 | 160300 | 160200 | 270 |
| 412 | 20240219 | 120600 | 41165945700 | 160300 | 160300 | 160400 | 160300 | 151 |
| 413 | 20240219 | 120500 | 41141740300 | 160300 | 160300 | 160300 | 160200 | 281 |
| 414 | 20240219 | 120400 | 41096696200 | 160200 | 160200 | 160300 | 160200 | 231 |
| 415 | 20240219 | 120300 | 41059682000 | 160300 | 160200 | 160300 | 160200 | 97 |
| 416 | 20240219 | 120200 | 41044135100 | 160200 | 160300 | 160300 | 160200 | 49 |
| 417 | 20240219 | 120100 | 41036282700 | 160300 | 160200 | 160300 | 160200 | 141 |
| 418 | 20240219 | 120000 | 41013691000 | 160100 | 160200 | 160200 | 160100 | 122 |
| 419 | 20240219 | 115900 | 40994149300 | 160200 | 160100 | 160200 | 160100 | 141 |
| 420 | 20240219 | 115800 | 40971567400 | 160000 | 159900 | 160100 | 159900 | 684 |
| 421 | 20240219 | 115700 | 40862127100 | 160000 | 160100 | 160100 | 159900 | 74 |
| 422 | 20240219 | 115600 | 40850293200 | 160000 | 160100 | 160200 | 160000 | 346 |
| 423 | 20240219 | 115500 | 40794908200 | 160100 | 160200 | 160200 | 160100 | 115 |
| 424 | 20240219 | 115400 | 40776494100 | 160200 | 160200 | 160300 | 160100 | 195 |
| 425 | 20240219 | 115300 | 40745256400 | 160300 | 160200 | 160300 | 160100 | 82 |
| 426 | 20240219 | 115200 | 40732117200 | 160200 | 160300 | 160300 | 160200 | 336 |
| 427 | 20240219 | 115100 | 40678287800 | 160300 | 160200 | 160300 | 160200 | 240 |
| 428 | 20240219 | 115000 | 40639823200 | 160300 | 160200 | 160300 | 160200 | 174 |
| 429 | 20240219 | 114900 | 40611942800 | 160300 | 160300 | 160300 | 160200 | 130 |
| 430 | 20240219 | 114800 | 40591113000 | 160300 | 160300 | 160300 | 160200 | 172 |
| 431 | 20240219 | 114700 | 40563548000 | 160300 | 160200 | 160300 | 160200 | 83 |
| 432 | 20240219 | 114600 | 40550247500 | 160300 | 160300 | 160300 | 160200 | 244 |
| 433 | 20240219 | 114500 | 40511144600 | 160200 | 160300 | 160400 | 160200 | 64 |
| 434 | 20240219 | 114400 | 40500883200 | 160300 | 160400 | 160400 | 160100 | 380 |
| 435 | 20240219 | 114300 | 40439997300 | 160300 | 160500 | 160500 | 160300 | 366 |
| 436 | 20240219 | 114200 | 40381278400 | 160400 | 160500 | 160500 | 160300 | 145 |
| 437 | 20240219 | 114100 | 40358018400 | 160300 | 160400 | 160500 | 160300 | 230 |
| 438 | 20240219 | 114000 | 40321121500 | 160300 | 160300 | 160400 | 160200 | 227 |
| 439 | 20240219 | 113900 | 40284734100 | 160300 | 160300 | 160300 | 160200 | 52 |
| 440 | 20240219 | 113800 | 40276400800 | 160200 | 160300 | 160300 | 160200 | 195 |
| 441 | 20240219 | 113700 | 40245145900 | 160200 | 160300 | 160300 | 160200 | 220 |
| 442 | 20240219 | 113600 | 40209884200 | 160300 | 160100 | 160300 | 160100 | 404 |
| 443 | 20240219 | 113500 | 40145131800 | 160200 | 159700 | 160200 | 159700 | 1660 |
| 444 | 20240219 | 113400 | 39879542900 | 159700 | 159800 | 159800 | 159700 | 294 |
| 445 | 20240219 | 113300 | 39832575300 | 159700 | 159900 | 159900 | 159700 | 135 |
| 446 | 20240219 | 113200 | 39811001100 | 159800 | 159800 | 159800 | 159700 | 221 |
| 447 | 20240219 | 113100 | 39775686900 | 159800 | 159800 | 159800 | 159700 | 294 |
| 448 | 20240219 | 113000 | 39728716600 | 159700 | 159800 | 159800 | 159700 | 97 |
| 449 | 20240219 | 112900 | 39713223400 | 159800 | 159800 | 159900 | 159700 | 291 |
| 450 | 20240219 | 112800 | 39666722500 | 159800 | 160000 | 160000 | 159700 | 270 |
| 451 | 20240219 | 112700 | 39623550300 | 160000 | 160000 | 160000 | 159800 | 488 |
| 452 | 20240219 | 112600 | 39545527200 | 159900 | 160000 | 160000 | 159900 | 208 |
| 453 | 20240219 | 112500 | 39512260500 | 160000 | 160000 | 160000 | 159900 | 101 |
| 454 | 20240219 | 112400 | 39496103500 | 160000 | 160000 | 160000 | 159900 | 140 |
| 455 | 20240219 | 112300 | 39473707600 | 159900 | 160000 | 160000 | 159900 | 142 |
| 456 | 20240219 | 112200 | 39450992300 | 160000 | 160000 | 160000 | 159900 | 89 |
| 457 | 20240219 | 112100 | 39436754900 | 160000 | 159900 | 160000 | 159800 | 207 |
| 458 | 20240219 | 112000 | 39403642300 | 159900 | 159900 | 159900 | 159800 | 98 |
| 459 | 20240219 | 111900 | 39387972700 | 159900 | 159800 | 159900 | 159800 | 82 |
| 460 | 20240219 | 111800 | 39374866700 | 159900 | 159800 | 159900 | 159800 | 160 |
| 461 | 20240219 | 111700 | 39349296400 | 159900 | 159800 | 159900 | 159600 | 422 |
| 462 | 20240219 | 111600 | 39281894700 | 159800 | 159800 | 159800 | 159700 | 333 |
| 463 | 20240219 | 111500 | 39228700000 | 159700 | 159900 | 159900 | 159700 | 285 |
| 464 | 20240219 | 111400 | 39183152700 | 159900 | 159800 | 159900 | 159800 | 207 |
| 465 | 20240219 | 111300 | 39150059400 | 159900 | 160000 | 160000 | 159800 | 144 |
| 466 | 20240219 | 111200 | 39127034200 | 160000 | 159900 | 160000 | 159800 | 295 |
| 467 | 20240219 | 111100 | 39079868200 | 160000 | 160400 | 160400 | 159900 | 1147 |
| 468 | 20240219 | 111000 | 38896206100 | 160400 | 160300 | 160400 | 160300 | 177 |
| 469 | 20240219 | 110900 | 38867829800 | 160300 | 160400 | 160400 | 160300 | 225 |
| 470 | 20240219 | 110800 | 38831760000 | 160400 | 160200 | 160400 | 160200 | 258 |
| 471 | 20240219 | 110700 | 38790406100 | 160300 | 160500 | 160500 | 160200 | 1004 |
| 472 | 20240219 | 110600 | 38629435000 | 160500 | 160400 | 160500 | 160400 | 77 |
| 473 | 20240219 | 110500 | 38617081300 | 160400 | 160400 | 160500 | 160200 | 539 |
| 474 | 20240219 | 110400 | 38530663600 | 160500 | 160500 | 160600 | 160400 | 391 |
| 475 | 20240219 | 110300 | 38467902400 | 160500 | 160600 | 160600 | 160400 | 194 |
| 476 | 20240219 | 110200 | 38436765200 | 160600 | 160500 | 160600 | 160400 | 329 |
| 477 | 20240219 | 110100 | 38383943600 | 160500 | 160500 | 160500 | 160300 | 181 |
| 478 | 20240219 | 110000 | 38354907800 | 160500 | 160400 | 160600 | 160200 | 1385 |
| 479 | 20240219 | 105900 | 38132666200 | 160400 | 160100 | 160400 | 160000 | 1204 |
| 480 | 20240219 | 105800 | 37939635900 | 160000 | 160100 | 160100 | 160000 | 223 |
| 481 | 20240219 | 105700 | 37903936600 | 160000 | 160000 | 160100 | 160000 | 263 |
| 482 | 20240219 | 105600 | 37861854300 | 160000 | 160000 | 160100 | 160000 | 237 |
| 483 | 20240219 | 105500 | 37823918100 | 160100 | 160000 | 160100 | 159900 | 222 |
| 484 | 20240219 | 105400 | 37788398000 | 159900 | 160000 | 160000 | 159800 | 384 |
| 485 | 20240219 | 105300 | 37726980600 | 159900 | 159800 | 160000 | 159800 | 201 |
| 486 | 20240219 | 105200 | 37694841500 | 159800 | 159800 | 159900 | 159700 | 272 |
| 487 | 20240219 | 105100 | 37651369000 | 159800 | 159900 | 160000 | 159600 | 533 |
| 488 | 20240219 | 105000 | 37566219400 | 159800 | 160000 | 160000 | 159800 | 311 |
| 489 | 20240219 | 104900 | 37516495400 | 160000 | 160000 | 160000 | 159900 | 248 |
| 490 | 20240219 | 104800 | 37476825200 | 159900 | 159900 | 160000 | 159800 | 134 |
| 491 | 20240219 | 104700 | 37455397700 | 159700 | 160500 | 160500 | 159700 | 1530 |
| 492 | 20240219 | 104600 | 37210384800 | 160400 | 160500 | 160600 | 160400 | 572 |
| 493 | 20240219 | 104500 | 37118584800 | 160500 | 160300 | 160500 | 160200 | 1846 |
| 494 | 20240219 | 104400 | 36822638400 | 160300 | 160200 | 160300 | 160200 | 160 |
| 495 | 20240219 | 104300 | 36796992800 | 160300 | 160300 | 160300 | 160200 | 221 |
| 496 | 20240219 | 104200 | 36761576800 | 160200 | 160300 | 160300 | 160200 | 473 |
| 497 | 20240219 | 104100 | 36685773400 | 160200 | 159800 | 160200 | 159800 | 856 |
| 498 | 20240219 | 104000 | 36548817900 | 159800 | 159700 | 159800 | 159600 | 728 |
| 499 | 20240219 | 103900 | 36432526400 | 159600 | 159500 | 159600 | 159400 | 675 |
| 500 | 20240219 | 103800 | 36324834800 | 159500 | 158700 | 159500 | 158400 | 935 |
| 501 | 20240219 | 103700 | 36175934600 | 159500 | 159000 | 159500 | 158500 | 751 |
| 502 | 20240219 | 103600 | 36056439000 | 159000 | 159500 | 159500 | 158500 | 200 |
| 503 | 20240219 | 103500 | 36024615800 | 159100 | 159600 | 159700 | 158400 | 1428 |
| 504 | 20240219 | 103400 | 35797834300 | 159700 | 159900 | 160000 | 159500 | 295 |
| 505 | 20240219 | 103300 | 35750690800 | 160000 | 159500 | 160000 | 159400 | 2327 |
| 506 | 20240219 | 103200 | 35379132100 | 159500 | 159300 | 159500 | 159200 | 390 |
| 507 | 20240219 | 103100 | 35316986000 | 159300 | 159400 | 159400 | 158800 | 716 |
| 508 | 20240219 | 103000 | 35202963400 | 159400 | 159300 | 159400 | 159300 | 391 |
| 509 | 20240219 | 102900 | 35140650900 | 159300 | 159000 | 159300 | 158900 | 630 |
| 510 | 20240219 | 102800 | 35040394200 | 158900 | 158500 | 159000 | 158300 | 933 |
| 511 | 20240219 | 102700 | 34892381200 | 158500 | 158500 | 158600 | 158200 | 319 |
| 512 | 20240219 | 102600 | 34841856000 | 158300 | 158500 | 158600 | 158200 | 528 |
| 513 | 20240219 | 102500 | 34758211800 | 158600 | 158800 | 158900 | 158000 | 1514 |
| 514 | 20240219 | 102400 | 34518187800 | 158800 | 158900 | 158900 | 158300 | 436 |
| 515 | 20240219 | 102300 | 34449103700 | 158900 | 158600 | 159000 | 158100 | 1141 |
| 516 | 20240219 | 102200 | 34268190200 | 158600 | 158900 | 159300 | 157600 | 1599 |
| 517 | 20240219 | 102100 | 34014727600 | 158900 | 159600 | 159600 | 158000 | 2585 |
| 518 | 20240219 | 102000 | 33604214200 | 159700 | 159800 | 159900 | 159200 | 854 |
| 519 | 20240219 | 101900 | 33467964400 | 159800 | 160000 | 160200 | 159300 | 1001 |
| 520 | 20240219 | 101800 | 33308033700 | 160200 | 160500 | 160500 | 159800 | 961 |
| 521 | 20240219 | 101700 | 33154186600 | 160500 | 160400 | 160700 | 160400 | 193 |
| 522 | 20240219 | 101600 | 33123213600 | 160400 | 160800 | 160800 | 160300 | 652 |
| 523 | 20240219 | 101500 | 33018526000 | 160800 | 160800 | 160800 | 160500 | 292 |
| 524 | 20240219 | 101400 | 32971626100 | 160700 | 160900 | 160900 | 160600 | 154 |
| 525 | 20240219 | 101300 | 32946867300 | 160900 | 160800 | 161000 | 160500 | 470 |
| 526 | 20240219 | 101200 | 32871265500 | 160800 | 160800 | 160800 | 160500 | 305 |
| 527 | 20240219 | 101100 | 32822259100 | 160800 | 161000 | 161000 | 160600 | 383 |
| 528 | 20240219 | 101000 | 32760614700 | 161000 | 160600 | 161000 | 160300 | 1111 |
| 529 | 20240219 | 100900 | 32582177300 | 160500 | 160400 | 160600 | 160400 | 817 |
| 530 | 20240219 | 100800 | 32451053900 | 160500 | 160400 | 160500 | 160200 | 713 |
| 531 | 20240219 | 100700 | 32336697500 | 160200 | 160400 | 160400 | 160000 | 1069 |
| 532 | 20240219 | 100600 | 32165480100 | 160300 | 160400 | 160400 | 160200 | 361 |
| 533 | 20240219 | 100500 | 32107609000 | 160400 | 160600 | 160600 | 160100 | 783 |
| 534 | 20240219 | 100400 | 31982003500 | 160600 | 161300 | 161300 | 160500 | 1105 |
| 535 | 20240219 | 100300 | 31804416800 | 161000 | 161600 | 161600 | 161000 | 919 |
| 536 | 20240219 | 100200 | 31656110300 | 161200 | 161600 | 161800 | 161100 | 945 |
| 537 | 20240219 | 100100 | 31503477500 | 161600 | 162000 | 162100 | 161500 | 662 |
| 538 | 20240219 | 100000 | 31396366300 | 162100 | 162200 | 162200 | 162000 | 825 |
| 539 | 20240219 | 095900 | 31262637800 | 162200 | 162200 | 162200 | 162100 | 1177 |
| 540 | 20240219 | 095800 | 31071813200 | 162200 | 161900 | 162200 | 161900 | 2419 |
| 541 | 20240219 | 095700 | 30679807700 | 161900 | 161600 | 161900 | 161600 | 680 |
| 542 | 20240219 | 095600 | 30569747200 | 161500 | 162000 | 162000 | 161500 | 1422 |
| 543 | 20240219 | 095500 | 30339539900 | 162000 | 161900 | 162000 | 161800 | 1005 |
| 544 | 20240219 | 095400 | 30176769700 | 161900 | 161700 | 161900 | 161600 | 1067 |
| 545 | 20240219 | 095300 | 30004183700 | 161600 | 161700 | 161700 | 161600 | 1210 |
| 546 | 20240219 | 095200 | 29808561200 | 161800 | 162000 | 162000 | 161400 | 1433 |
| 547 | 20240219 | 095100 | 29576846400 | 161900 | 161700 | 162000 | 161700 | 1180 |
| 548 | 20240219 | 095000 | 29385837200 | 161800 | 161900 | 162000 | 161700 | 1572 |
| 549 | 20240219 | 094900 | 29131468700 | 162000 | 161500 | 162000 | 161300 | 1279 |
| 550 | 20240219 | 094800 | 28924711300 | 161400 | 160900 | 161500 | 160800 | 5551 |
| 551 | 20240219 | 094700 | 28030796200 | 160900 | 161600 | 161600 | 160800 | 3297 |
| 552 | 20240219 | 094600 | 27499622100 | 161600 | 161700 | 161700 | 161400 | 997 |
| 553 | 20240219 | 094500 | 27338530600 | 161600 | 161800 | 161900 | 161300 | 1439 |
| 554 | 20240219 | 094400 | 27105770600 | 161800 | 161700 | 162000 | 161200 | 1929 |
| 555 | 20240219 | 094300 | 26793718700 | 161700 | 161500 | 162000 | 161100 | 1720 |
| 556 | 20240219 | 094200 | 26515668800 | 161500 | 163300 | 163300 | 161500 | 3262 |
| 557 | 20240219 | 094100 | 25985198600 | 163300 | 163800 | 163800 | 163200 | 3034 |
| 558 | 20240219 | 094000 | 25489171800 | 163600 | 163800 | 163900 | 163600 | 3238 |
| 559 | 20240219 | 093900 | 24958799600 | 163700 | 163000 | 163800 | 163000 | 7712 |
| 560 | 20240219 | 093800 | 23698940600 | 163000 | 162800 | 163000 | 162700 | 4569 |
| 561 | 20240219 | 093700 | 22954729500 | 162700 | 162700 | 162800 | 162500 | 2281 |
| 562 | 20240219 | 093600 | 22583658200 | 162700 | 162000 | 162700 | 161900 | 2939 |
| 563 | 20240219 | 093500 | 22106623700 | 162000 | 161800 | 162000 | 161500 | 2399 |
| 564 | 20240219 | 093400 | 21718261300 | 161800 | 161800 | 161900 | 161500 | 2129 |
| 565 | 20240219 | 093300 | 21374008800 | 161800 | 161600 | 161900 | 161400 | 1358 |
| 566 | 20240219 | 093200 | 21154605700 | 161600 | 162700 | 162700 | 161400 | 3963 |
| 567 | 20240219 | 093100 | 20512388800 | 162700 | 162600 | 162800 | 162500 | 4374 |
| 568 | 20240219 | 093000 | 19801025200 | 162600 | 162400 | 162700 | 162400 | 2324 |
| 569 | 20240219 | 092900 | 19423215400 | 162500 | 162300 | 162600 | 162200 | 2869 |
| 570 | 20240219 | 092800 | 18957301000 | 162200 | 162000 | 162300 | 162000 | 3838 |
| 571 | 20240219 | 092700 | 18335029100 | 162000 | 161400 | 162000 | 161300 | 6822 |
| 572 | 20240219 | 092600 | 17231084700 | 161400 | 161400 | 161500 | 161100 | 2470 |
| 573 | 20240219 | 092500 | 16832667600 | 161400 | 161000 | 161400 | 160900 | 4395 |
| 574 | 20240219 | 092400 | 16124922000 | 161000 | 161400 | 161600 | 160800 | 3411 |
| 575 | 20240219 | 092300 | 15574778200 | 161300 | 160700 | 161400 | 160500 | 7925 |
| 576 | 20240219 | 092200 | 14299659200 | 160700 | 160700 | 161000 | 160500 | 4077 |
| 577 | 20240219 | 092100 | 13644159100 | 160700 | 160000 | 160700 | 160000 | 5115 |
| 578 | 20240219 | 092000 | 12823751300 | 160000 | 158900 | 160100 | 158800 | 15993 |
| 579 | 20240219 | 091900 | 10271432200 | 159000 | 158900 | 159000 | 158600 | 2148 |
| 580 | 20240219 | 091800 | 9930094000 | 158900 | 158800 | 158900 | 158700 | 2612 |
| 581 | 20240219 | 091700 | 9515194100 | 158700 | 158500 | 158700 | 158400 | 1573 |
| 582 | 20240219 | 091600 | 9265705800 | 158400 | 158000 | 158500 | 157900 | 1447 |
| 583 | 20240219 | 091500 | 9036849700 | 157900 | 158200 | 158200 | 157400 | 1396 |
| 584 | 20240219 | 091400 | 8816259500 | 157400 | 158400 | 158600 | 157400 | 2988 |
| 585 | 20240219 | 091300 | 8343870400 | 158400 | 158200 | 158700 | 157900 | 1384 |
| 586 | 20240219 | 091200 | 8124866600 | 158100 | 158300 | 158700 | 158000 | 1919 |
| 587 | 20240219 | 091100 | 7821287900 | 158400 | 157900 | 158500 | 157900 | 2026 |
| 588 | 20240219 | 091000 | 7500665800 | 157900 | 157900 | 158000 | 157400 | 2319 |
| 589 | 20240219 | 090900 | 7134637800 | 157800 | 157900 | 158300 | 157800 | 2135 |
| 590 | 20240219 | 090800 | 6797193200 | 157800 | 158100 | 158200 | 157000 | 2597 |
| 591 | 20240219 | 090700 | 6388293300 | 158100 | 158800 | 159000 | 157900 | 7621 |
| 592 | 20240219 | 090600 | 5179581600 | 158800 | 158000 | 159000 | 157900 | 4397 |
| 593 | 20240219 | 090500 | 4482676800 | 158000 | 158000 | 158400 | 157700 | 3607 |
| 594 | 20240219 | 090400 | 3912846600 | 157900 | 157200 | 158200 | 157100 | 3571 |
| 595 | 20240219 | 090300 | 3349783500 | 157200 | 156400 | 157200 | 156000 | 4045 |
| 596 | 20240219 | 090200 | 2715772600 | 156700 | 156400 | 156700 | 156200 | 4112 |
| 597 | 20240219 | 090100 | 2072457500 | 156400 | 155400 | 156400 | 155100 | 3331 |
| 598 | 20240219 | 090000 | 1553575500 | 155400 | 156300 | 156300 | 153800 | 9979 |