32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 5648 |
| 3 | 20240219 | 185300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 4 | 20240219 | 185200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 5 | 20240219 | 185100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 6 | 20240219 | 185000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 7 | 20240219 | 184900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 8 | 20240219 | 184800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 9 | 20240219 | 184700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 10 | 20240219 | 184600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 11 | 20240219 | 184500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 12 | 20240219 | 184400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 13 | 20240219 | 184300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 14 | 20240219 | 184200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 15 | 20240219 | 184100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 16 | 20240219 | 184000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 17 | 20240219 | 183900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 18 | 20240219 | 183800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 19 | 20240219 | 183700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 20 | 20240219 | 183600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 21 | 20240219 | 183500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 22 | 20240219 | 183400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 23 | 20240219 | 183300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 24 | 20240219 | 183200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 25 | 20240219 | 183100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 26 | 20240219 | 183000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 27 | 20240219 | 182900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 28 | 20240219 | 182800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 29 | 20240219 | 182700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 30 | 20240219 | 182600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 31 | 20240219 | 182500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 32 | 20240219 | 182400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 5648 |
| 33 | 20240219 | 182300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 34 | 20240219 | 182200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 35 | 20240219 | 182100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 36 | 20240219 | 182000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 37 | 20240219 | 181900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 38 | 20240219 | 181800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 39 | 20240219 | 181700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 40 | 20240219 | 181600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 41 | 20240219 | 181500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 42 | 20240219 | 181400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 43 | 20240219 | 181300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 44 | 20240219 | 181200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 45 | 20240219 | 181100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 46 | 20240219 | 181000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 47 | 20240219 | 180900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 48 | 20240219 | 180800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 49 | 20240219 | 180700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 50 | 20240219 | 180600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 51 | 20240219 | 180500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 52 | 20240219 | 180400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 53 | 20240219 | 180300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 54 | 20240219 | 180200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 55 | 20240219 | 180100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 56 | 20240219 | 180000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 57 | 20240219 | 175900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 58 | 20240219 | 175800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 59 | 20240219 | 175700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 60 | 20240219 | 175600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 61 | 20240219 | 175500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 62 | 20240219 | 175400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 5648 |
| 63 | 20240219 | 175300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 64 | 20240219 | 175200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 65 | 20240219 | 175100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 66 | 20240219 | 175000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 67 | 20240219 | 174900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 68 | 20240219 | 174800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 69 | 20240219 | 174700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 70 | 20240219 | 174600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 71 | 20240219 | 174500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 72 | 20240219 | 174400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 73 | 20240219 | 174300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 74 | 20240219 | 174200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 75 | 20240219 | 174100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 76 | 20240219 | 174000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 77 | 20240219 | 173900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 78 | 20240219 | 173800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 79 | 20240219 | 173700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 80 | 20240219 | 173600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 81 | 20240219 | 173500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 82 | 20240219 | 173400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 83 | 20240219 | 173300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 84 | 20240219 | 173200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 85 | 20240219 | 173100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 86 | 20240219 | 173000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 87 | 20240219 | 172900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 88 | 20240219 | 172800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 89 | 20240219 | 172700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 90 | 20240219 | 172600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 91 | 20240219 | 172500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 92 | 20240219 | 172400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 5648 |
| 93 | 20240219 | 172300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 94 | 20240219 | 172200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 95 | 20240219 | 172100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 96 | 20240219 | 172000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 97 | 20240219 | 171900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 98 | 20240219 | 171800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 99 | 20240219 | 171700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 100 | 20240219 | 171600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 101 | 20240219 | 171500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 102 | 20240219 | 171400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 103 | 20240219 | 171300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 104 | 20240219 | 171200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 105 | 20240219 | 171100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 106 | 20240219 | 171000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 107 | 20240219 | 170900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 108 | 20240219 | 170800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 109 | 20240219 | 170700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 110 | 20240219 | 170600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 111 | 20240219 | 170500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 112 | 20240219 | 170400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 113 | 20240219 | 170300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 114 | 20240219 | 170200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 115 | 20240219 | 170100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 116 | 20240219 | 170000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 117 | 20240219 | 165900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 118 | 20240219 | 165800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 119 | 20240219 | 165700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 120 | 20240219 | 165600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 121 | 20240219 | 165500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 122 | 20240219 | 165400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 5648 |
| 123 | 20240219 | 165300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 124 | 20240219 | 165200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 125 | 20240219 | 165100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 126 | 20240219 | 165000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 127 | 20240219 | 164900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 128 | 20240219 | 164800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 129 | 20240219 | 164700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 130 | 20240219 | 164600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 131 | 20240219 | 164500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 132 | 20240219 | 164400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 133 | 20240219 | 164300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 134 | 20240219 | 164200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 135 | 20240219 | 164100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 136 | 20240219 | 164000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 137 | 20240219 | 163900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 138 | 20240219 | 163800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 139 | 20240219 | 163700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 140 | 20240219 | 163600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 141 | 20240219 | 163500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 142 | 20240219 | 163400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 143 | 20240219 | 163300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 144 | 20240219 | 163200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 145 | 20240219 | 163100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 146 | 20240219 | 163000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 147 | 20240219 | 162900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 148 | 20240219 | 162800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 149 | 20240219 | 162700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 150 | 20240219 | 162600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 151 | 20240219 | 162500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 152 | 20240219 | 162400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 5648 |
| 153 | 20240219 | 162300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 154 | 20240219 | 162200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 155 | 20240219 | 162100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 156 | 20240219 | 162000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 157 | 20240219 | 161900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 158 | 20240219 | 161800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 159 | 20240219 | 161700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 160 | 20240219 | 161600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 161 | 20240219 | 161500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 162 | 20240219 | 161400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 163 | 20240219 | 161300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 164 | 20240219 | 161200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 165 | 20240219 | 161100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 166 | 20240219 | 161000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 167 | 20240219 | 160900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 168 | 20240219 | 160800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 169 | 20240219 | 160700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 170 | 20240219 | 160600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 171 | 20240219 | 160500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 172 | 20240219 | 160400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 173 | 20240219 | 160300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 174 | 20240219 | 160200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 175 | 20240219 | 160100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 176 | 20240219 | 160000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 177 | 20240219 | 155900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 178 | 20240219 | 155800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 179 | 20240219 | 155700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 180 | 20240219 | 155600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 181 | 20240219 | 155500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 182 | 20240219 | 155400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 5648 |
| 183 | 20240219 | 155300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 184 | 20240219 | 155200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 185 | 20240219 | 155100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 186 | 20240219 | 155000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 187 | 20240219 | 154900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 188 | 20240219 | 154800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 189 | 20240219 | 154700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 190 | 20240219 | 154600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 191 | 20240219 | 154500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 192 | 20240219 | 154400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 193 | 20240219 | 154300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 194 | 20240219 | 154200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 195 | 20240219 | 154100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 196 | 20240219 | 154000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 197 | 20240219 | 153900 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 198 | 20240219 | 153800 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 199 | 20240219 | 153700 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 200 | 20240219 | 153600 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 201 | 20240219 | 153500 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 202 | 20240219 | 153400 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 203 | 20240219 | 153300 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 204 | 20240219 | 153200 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 205 | 20240219 | 153100 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 0 |
| 206 | 20240219 | 153000 | 12809786000 | 63700 | 63700 | 63700 | 63700 | 5648 |
| 207 | 20240219 | 152900 | 12450008400 | 63600 | 63600 | 63600 | 63600 | 0 |
| 208 | 20240219 | 152800 | 12450008400 | 63600 | 63600 | 63600 | 63600 | 0 |
| 209 | 20240219 | 152700 | 12450008400 | 63600 | 63600 | 63600 | 63600 | 0 |
| 210 | 20240219 | 152600 | 12450008400 | 63600 | 63600 | 63600 | 63600 | 0 |
| 211 | 20240219 | 152500 | 12450008400 | 63600 | 63600 | 63600 | 63600 | 0 |
| 212 | 20240219 | 152400 | 12450008400 | 63600 | 63600 | 63600 | 63600 | 0 |
| 213 | 20240219 | 152300 | 12450008400 | 63600 | 63600 | 63600 | 63600 | 0 |
| 214 | 20240219 | 152200 | 12450008400 | 63600 | 63600 | 63600 | 63600 | 0 |
| 215 | 20240219 | 152100 | 12450008400 | 63600 | 63600 | 63600 | 63600 | 0 |
| 216 | 20240219 | 152000 | 12450008400 | 63600 | 63600 | 63600 | 63600 | 0 |
| 217 | 20240219 | 151900 | 12450008400 | 63600 | 63600 | 63600 | 63400 | 501 |
| 218 | 20240219 | 151800 | 12418187300 | 63600 | 63500 | 63600 | 63500 | 314 |
| 219 | 20240219 | 151700 | 12398229600 | 63500 | 63500 | 63600 | 63500 | 217 |
| 220 | 20240219 | 151600 | 12384442100 | 63500 | 63500 | 63600 | 63500 | 235 |
| 221 | 20240219 | 151500 | 12369515100 | 63500 | 63600 | 63600 | 63500 | 236 |
| 222 | 20240219 | 151400 | 12354518600 | 63500 | 63600 | 63600 | 63500 | 615 |
| 223 | 20240219 | 151300 | 12315434000 | 63600 | 63600 | 63600 | 63500 | 474 |
| 224 | 20240219 | 151200 | 12285307400 | 63500 | 63500 | 63600 | 63500 | 349 |
| 225 | 20240219 | 151100 | 12263121900 | 63600 | 63600 | 63600 | 63500 | 337 |
| 226 | 20240219 | 151000 | 12241695400 | 63600 | 63500 | 63600 | 63500 | 582 |
| 227 | 20240219 | 150900 | 12204711500 | 63600 | 63500 | 63600 | 63500 | 373 |
| 228 | 20240219 | 150800 | 12180998900 | 63600 | 63500 | 63600 | 63400 | 590 |
| 229 | 20240219 | 150700 | 12143519300 | 63500 | 63500 | 63600 | 63500 | 613 |
| 230 | 20240219 | 150600 | 12104559900 | 63500 | 63500 | 63600 | 63500 | 449 |
| 231 | 20240219 | 150500 | 12076032300 | 63500 | 63500 | 63600 | 63400 | 505 |
| 232 | 20240219 | 150400 | 12043940700 | 63600 | 63500 | 63600 | 63500 | 653 |
| 233 | 20240219 | 150300 | 12002449500 | 63600 | 63600 | 63600 | 63500 | 427 |
| 234 | 20240219 | 150200 | 11975301900 | 63500 | 63600 | 63600 | 63500 | 359 |
| 235 | 20240219 | 150100 | 11952480400 | 63500 | 63500 | 63600 | 63500 | 414 |
| 236 | 20240219 | 150000 | 11926162900 | 63600 | 63600 | 63600 | 63500 | 679 |
| 237 | 20240219 | 145900 | 11882992500 | 63600 | 63600 | 63600 | 63500 | 528 |
| 238 | 20240219 | 145800 | 11849427500 | 63600 | 63500 | 63600 | 63500 | 398 |
| 239 | 20240219 | 145700 | 11824124700 | 63600 | 63500 | 63600 | 63400 | 726 |
| 240 | 20240219 | 145600 | 11778006600 | 63400 | 63600 | 63600 | 63400 | 1142 |
| 241 | 20240219 | 145500 | 11705469200 | 63600 | 63500 | 63600 | 63500 | 751 |
| 242 | 20240219 | 145400 | 11657725200 | 63600 | 63600 | 63700 | 63500 | 763 |
| 243 | 20240219 | 145300 | 11609179000 | 63600 | 63600 | 63700 | 63600 | 1069 |
| 244 | 20240219 | 145200 | 11541157300 | 63600 | 63500 | 63700 | 63500 | 1832 |
| 245 | 20240219 | 145100 | 11424639300 | 63500 | 63600 | 63600 | 63400 | 1083 |
| 246 | 20240219 | 145000 | 11355821700 | 63500 | 63600 | 63600 | 63500 | 639 |
| 247 | 20240219 | 144900 | 11315205500 | 63600 | 63500 | 63600 | 63500 | 498 |
| 248 | 20240219 | 144800 | 11283550200 | 63500 | 63600 | 63600 | 63500 | 510 |
| 249 | 20240219 | 144700 | 11251131300 | 63500 | 63500 | 63500 | 63400 | 1331 |
| 250 | 20240219 | 144600 | 11166613000 | 63400 | 63500 | 63500 | 63400 | 358 |
| 251 | 20240219 | 144500 | 11143889400 | 63500 | 63500 | 63500 | 63400 | 443 |
| 252 | 20240219 | 144400 | 11115769000 | 63500 | 63400 | 63500 | 63400 | 196 |
| 253 | 20240219 | 144300 | 11103332700 | 63400 | 63400 | 63500 | 63300 | 820 |
| 254 | 20240219 | 144200 | 11051345500 | 63400 | 63500 | 63500 | 63400 | 875 |
| 255 | 20240219 | 144100 | 10995798200 | 63500 | 63400 | 63500 | 63400 | 118 |
| 256 | 20240219 | 144000 | 10988316200 | 63500 | 63500 | 63500 | 63400 | 414 |
| 257 | 20240219 | 143900 | 10962041500 | 63500 | 63500 | 63500 | 63400 | 152 |
| 258 | 20240219 | 143800 | 10952389600 | 63500 | 63500 | 63600 | 63500 | 1123 |
| 259 | 20240219 | 143700 | 10881069800 | 63500 | 63400 | 63600 | 63400 | 1508 |
| 260 | 20240219 | 143600 | 10785302900 | 63400 | 63500 | 63500 | 63400 | 190 |
| 261 | 20240219 | 143500 | 10773254700 | 63500 | 63400 | 63500 | 63400 | 174 |
| 262 | 20240219 | 143400 | 10762221200 | 63400 | 63400 | 63500 | 63300 | 301 |
| 263 | 20240219 | 143300 | 10743141600 | 63300 | 63400 | 63500 | 63300 | 383 |
| 264 | 20240219 | 143200 | 10718856600 | 63400 | 63400 | 63500 | 63400 | 74 |
| 265 | 20240219 | 143100 | 10714164900 | 63200 | 63400 | 63500 | 63200 | 3523 |
| 266 | 20240219 | 143000 | 10491236500 | 63400 | 63400 | 63500 | 63400 | 192 |
| 267 | 20240219 | 142900 | 10479056900 | 63500 | 63500 | 63600 | 63400 | 901 |
| 268 | 20240219 | 142800 | 10421882500 | 63500 | 63300 | 63500 | 63200 | 8848 |
| 269 | 20240219 | 142700 | 9860563900 | 63300 | 63300 | 63400 | 63300 | 732 |
| 270 | 20240219 | 142600 | 9814225800 | 63300 | 63400 | 63400 | 63300 | 187 |
| 271 | 20240219 | 142500 | 9802383100 | 63300 | 63400 | 63400 | 63300 | 356 |
| 272 | 20240219 | 142400 | 9779843800 | 63300 | 63300 | 63400 | 63300 | 309 |
| 273 | 20240219 | 142300 | 9760279200 | 63400 | 63300 | 63400 | 63300 | 158 |
| 274 | 20240219 | 142200 | 9750271600 | 63300 | 63300 | 63400 | 63300 | 167 |
| 275 | 20240219 | 142100 | 9739695500 | 63300 | 63400 | 63400 | 63300 | 164 |
| 276 | 20240219 | 142000 | 9729309300 | 63300 | 63400 | 63400 | 63300 | 282 |
| 277 | 20240219 | 141900 | 9711441600 | 63300 | 63300 | 63400 | 63300 | 241 |
| 278 | 20240219 | 141800 | 9696173800 | 63300 | 63400 | 63400 | 63300 | 200 |
| 279 | 20240219 | 141700 | 9683505500 | 63400 | 63400 | 63400 | 63300 | 98 |
| 280 | 20240219 | 141600 | 9677295500 | 63300 | 63300 | 63400 | 63300 | 3627 |
| 281 | 20240219 | 141500 | 9447685600 | 63300 | 63300 | 63300 | 63200 | 308 |
| 282 | 20240219 | 141400 | 9428216500 | 63200 | 63200 | 63300 | 63200 | 174 |
| 283 | 20240219 | 141300 | 9417217100 | 63200 | 63200 | 63300 | 63200 | 225 |
| 284 | 20240219 | 141200 | 9402994600 | 63200 | 63100 | 63300 | 63100 | 629 |
| 285 | 20240219 | 141100 | 9363237800 | 63100 | 63200 | 63200 | 63100 | 343 |
| 286 | 20240219 | 141000 | 9341577700 | 63200 | 63100 | 63300 | 63100 | 1984 |
| 287 | 20240219 | 140900 | 9216188900 | 63200 | 63200 | 63200 | 63100 | 251 |
| 288 | 20240219 | 140800 | 9200338300 | 63100 | 63100 | 63200 | 63100 | 572 |
| 289 | 20240219 | 140700 | 9164203100 | 63100 | 63100 | 63200 | 63100 | 2456 |
| 290 | 20240219 | 140600 | 9008995300 | 63100 | 63100 | 63200 | 63000 | 169 |
| 291 | 20240219 | 140500 | 8998330800 | 63100 | 63200 | 63200 | 63000 | 170 |
| 292 | 20240219 | 140400 | 8987607300 | 63100 | 63100 | 63100 | 63000 | 287 |
| 293 | 20240219 | 140300 | 8969511200 | 62900 | 63100 | 63100 | 62900 | 791 |
| 294 | 20240219 | 140200 | 8919679200 | 63100 | 63100 | 63100 | 63000 | 189 |
| 295 | 20240219 | 140100 | 8907759200 | 63100 | 63100 | 63200 | 63100 | 126 |
| 296 | 20240219 | 140000 | 8899808100 | 63000 | 63100 | 63200 | 63000 | 183 |
| 297 | 20240219 | 135900 | 8888261400 | 63000 | 63000 | 63100 | 63000 | 681 |
| 298 | 20240219 | 135800 | 8845343900 | 62900 | 62900 | 63000 | 62900 | 104 |
| 299 | 20240219 | 135700 | 8838801700 | 62900 | 62900 | 63000 | 62900 | 70 |
| 300 | 20240219 | 135600 | 8834398200 | 62900 | 63000 | 63000 | 62900 | 215 |
| 301 | 20240219 | 135500 | 8820865700 | 62900 | 63100 | 63100 | 62900 | 3427 |
| 302 | 20240219 | 135400 | 8605245700 | 63000 | 63000 | 63100 | 62900 | 1292 |
| 303 | 20240219 | 135300 | 8523861900 | 63100 | 63000 | 63100 | 63000 | 179 |
| 304 | 20240219 | 135200 | 8512580800 | 63100 | 63100 | 63100 | 63000 | 99 |
| 305 | 20240219 | 135100 | 8506334300 | 63100 | 63100 | 63100 | 63000 | 526 |
| 306 | 20240219 | 135000 | 8473172100 | 63100 | 63200 | 63200 | 63000 | 107 |
| 307 | 20240219 | 134900 | 8466424000 | 63100 | 63100 | 63200 | 63000 | 187 |
| 308 | 20240219 | 134800 | 8454635800 | 63100 | 63100 | 63100 | 63000 | 183 |
| 309 | 20240219 | 134700 | 8443092500 | 63100 | 63000 | 63200 | 63000 | 539 |
| 310 | 20240219 | 134600 | 8409087000 | 63000 | 63100 | 63100 | 63000 | 119 |
| 311 | 20240219 | 134500 | 8401587700 | 63100 | 63000 | 63100 | 63000 | 226 |
| 312 | 20240219 | 134400 | 8387349000 | 63100 | 63100 | 63100 | 63000 | 125 |
| 313 | 20240219 | 134300 | 8379471900 | 63100 | 62900 | 63100 | 62900 | 1959 |
| 314 | 20240219 | 134200 | 8255876400 | 62900 | 63000 | 63000 | 62900 | 140 |
| 315 | 20240219 | 134100 | 8247061700 | 63000 | 62900 | 63000 | 62900 | 1323 |
| 316 | 20240219 | 134000 | 8163742300 | 62900 | 62900 | 63000 | 62900 | 454 |
| 317 | 20240219 | 133900 | 8135185100 | 62900 | 62900 | 63000 | 62800 | 247 |
| 318 | 20240219 | 133800 | 8119652400 | 62900 | 62900 | 63000 | 62800 | 438 |
| 319 | 20240219 | 133700 | 8092103500 | 62900 | 62900 | 62900 | 62900 | 0 |
| 320 | 20240219 | 133600 | 8092103500 | 62900 | 62900 | 62900 | 62800 | 411 |
| 321 | 20240219 | 133500 | 8066258300 | 62900 | 63000 | 63000 | 62900 | 151 |
| 322 | 20240219 | 133400 | 8056760300 | 63000 | 62900 | 63000 | 62900 | 450 |
| 323 | 20240219 | 133300 | 8028455200 | 62900 | 62900 | 63000 | 62900 | 261 |
| 324 | 20240219 | 133200 | 8012037300 | 63000 | 62900 | 63000 | 62900 | 861 |
| 325 | 20240219 | 133100 | 7957880100 | 62900 | 63000 | 63000 | 62900 | 142 |
| 326 | 20240219 | 133000 | 7948948200 | 62900 | 63000 | 63000 | 62900 | 214 |
| 327 | 20240219 | 132900 | 7935486300 | 63000 | 62900 | 63000 | 62900 | 121 |
| 328 | 20240219 | 132800 | 7927874700 | 63000 | 62900 | 63000 | 62900 | 145 |
| 329 | 20240219 | 132700 | 7918754100 | 62900 | 63000 | 63000 | 62900 | 143 |
| 330 | 20240219 | 132600 | 7909757900 | 62900 | 63000 | 63000 | 62900 | 557 |
| 331 | 20240219 | 132500 | 7874691600 | 63000 | 63000 | 63000 | 62900 | 189 |
| 332 | 20240219 | 132400 | 7862800500 | 63000 | 62900 | 63000 | 62900 | 163 |
| 333 | 20240219 | 132300 | 7852544700 | 63000 | 62900 | 63000 | 62900 | 210 |
| 334 | 20240219 | 132200 | 7839326600 | 62900 | 63000 | 63000 | 62900 | 1577 |
| 335 | 20240219 | 132100 | 7740013700 | 63000 | 63000 | 63000 | 63000 | 154 |
| 336 | 20240219 | 132000 | 7730311700 | 63100 | 63100 | 63100 | 63000 | 146 |
| 337 | 20240219 | 131900 | 7721111900 | 63000 | 63000 | 63100 | 63000 | 99 |
| 338 | 20240219 | 131800 | 7714874700 | 63100 | 63000 | 63100 | 63000 | 253 |
| 339 | 20240219 | 131700 | 7698922000 | 63000 | 63000 | 63000 | 63000 | 1 |
| 340 | 20240219 | 131600 | 7698859000 | 63000 | 63100 | 63100 | 63000 | 136 |
| 341 | 20240219 | 131500 | 7690289400 | 63100 | 63100 | 63100 | 63000 | 177 |
| 342 | 20240219 | 131400 | 7679135200 | 63100 | 63100 | 63100 | 63000 | 295 |
| 343 | 20240219 | 131300 | 7660532800 | 63100 | 63100 | 63100 | 63000 | 151 |
| 344 | 20240219 | 131200 | 7651017400 | 63000 | 63000 | 63000 | 63000 | 35 |
| 345 | 20240219 | 131100 | 7648812400 | 63000 | 63000 | 63100 | 63000 | 363 |
| 346 | 20240219 | 131000 | 7625919300 | 63000 | 63000 | 63100 | 63000 | 823 |
| 347 | 20240219 | 130900 | 7574065000 | 63100 | 63100 | 63100 | 63000 | 190 |
| 348 | 20240219 | 130800 | 7562087900 | 63000 | 63000 | 63100 | 63000 | 242 |
| 349 | 20240219 | 130700 | 7546831700 | 63000 | 63100 | 63100 | 63000 | 1025 |
| 350 | 20240219 | 130600 | 7482171600 | 63100 | 63200 | 63200 | 63100 | 263 |
| 351 | 20240219 | 130500 | 7465576100 | 63100 | 63100 | 63200 | 63100 | 200 |
| 352 | 20240219 | 130400 | 7452956000 | 63100 | 63100 | 63200 | 63100 | 3044 |
| 353 | 20240219 | 130300 | 7260879500 | 63100 | 63000 | 63100 | 63000 | 529 |
| 354 | 20240219 | 130200 | 7227514700 | 63000 | 63100 | 63100 | 63000 | 387 |
| 355 | 20240219 | 130100 | 7203133100 | 63100 | 63000 | 63100 | 63000 | 225 |
| 356 | 20240219 | 130000 | 7188957000 | 63000 | 63100 | 63100 | 63000 | 162 |
| 357 | 20240219 | 125900 | 7178748100 | 63000 | 63100 | 63100 | 63000 | 309 |
| 358 | 20240219 | 125800 | 7159275100 | 63100 | 63000 | 63100 | 63000 | 134 |
| 359 | 20240219 | 125700 | 7150832500 | 63100 | 63000 | 63100 | 63000 | 410 |
| 360 | 20240219 | 125600 | 7124998800 | 63000 | 63000 | 63100 | 63000 | 152 |
| 361 | 20240219 | 125500 | 7115422100 | 63100 | 63100 | 63100 | 63000 | 191 |
| 362 | 20240219 | 125400 | 7103378600 | 63100 | 63100 | 63100 | 63000 | 157 |
| 363 | 20240219 | 125300 | 7093486900 | 63000 | 63000 | 63000 | 63000 | 196 |
| 364 | 20240219 | 125200 | 7081138900 | 63100 | 63100 | 63100 | 63000 | 22 |
| 365 | 20240219 | 125100 | 7079751800 | 63000 | 63000 | 63100 | 63000 | 143 |
| 366 | 20240219 | 125000 | 7070742100 | 63100 | 63100 | 63100 | 63000 | 346 |
| 367 | 20240219 | 124900 | 7048941300 | 62900 | 63000 | 63100 | 62900 | 700 |
| 368 | 20240219 | 124800 | 7004788400 | 63000 | 63100 | 63100 | 63000 | 202 |
| 369 | 20240219 | 124700 | 6992061600 | 63000 | 63100 | 63100 | 63000 | 6 |
| 370 | 20240219 | 124600 | 6991683200 | 63100 | 63100 | 63100 | 63000 | 179 |
| 371 | 20240219 | 124500 | 6980397600 | 63100 | 63000 | 63100 | 62900 | 1296 |
| 372 | 20240219 | 124400 | 6898757900 | 63000 | 62900 | 63000 | 62900 | 168 |
| 373 | 20240219 | 124300 | 6888189500 | 62900 | 62900 | 63000 | 62900 | 281 |
| 374 | 20240219 | 124200 | 6870514000 | 63000 | 63000 | 63000 | 62900 | 80 |
| 375 | 20240219 | 124100 | 6865481300 | 62900 | 62900 | 62900 | 62900 | 90 |
| 376 | 20240219 | 124000 | 6859820300 | 63000 | 63000 | 63000 | 62800 | 296 |
| 377 | 20240219 | 123900 | 6841202200 | 62900 | 62900 | 62900 | 62800 | 481 |
| 378 | 20240219 | 123800 | 6810959400 | 62900 | 63000 | 63000 | 62900 | 136 |
| 379 | 20240219 | 123700 | 6802403800 | 63000 | 63000 | 63000 | 63000 | 7 |
| 380 | 20240219 | 123600 | 6801962800 | 62900 | 63000 | 63000 | 62900 | 138 |
| 381 | 20240219 | 123500 | 6793282000 | 62900 | 63000 | 63000 | 62900 | 150 |
| 382 | 20240219 | 123400 | 6783845900 | 63000 | 62800 | 63000 | 62800 | 900 |
| 383 | 20240219 | 123300 | 6727246400 | 62900 | 62900 | 62900 | 62800 | 3429 |
| 384 | 20240219 | 123200 | 6511654800 | 62900 | 63000 | 63000 | 62900 | 14 |
| 385 | 20240219 | 123100 | 6510772900 | 62900 | 63000 | 63000 | 62900 | 170 |
| 386 | 20240219 | 123000 | 6500077600 | 62900 | 62900 | 63000 | 62900 | 144 |
| 387 | 20240219 | 122900 | 6491019200 | 62900 | 63000 | 63000 | 62900 | 142 |
| 388 | 20240219 | 122800 | 6482087300 | 63000 | 62900 | 63000 | 62900 | 143 |
| 389 | 20240219 | 122700 | 6473091800 | 63000 | 63000 | 63000 | 62900 | 28 |
| 390 | 20240219 | 122600 | 6471328000 | 63000 | 62900 | 63000 | 62900 | 193 |
| 391 | 20240219 | 122500 | 6459184600 | 62900 | 62900 | 63000 | 62800 | 126 |
| 392 | 20240219 | 122400 | 6451258700 | 62800 | 62900 | 62900 | 62800 | 125 |
| 393 | 20240219 | 122300 | 6443399900 | 62800 | 62900 | 62900 | 62800 | 515 |
| 394 | 20240219 | 122200 | 6411049500 | 62900 | 62900 | 62900 | 62800 | 96 |
| 395 | 20240219 | 122100 | 6405014600 | 62900 | 63000 | 63000 | 62800 | 277 |
| 396 | 20240219 | 122000 | 6387590200 | 62900 | 63000 | 63000 | 62900 | 166 |
| 397 | 20240219 | 121900 | 6377147900 | 62900 | 62900 | 63000 | 62800 | 130 |
| 398 | 20240219 | 121800 | 6368971300 | 62900 | 62900 | 63000 | 62800 | 181 |
| 399 | 20240219 | 121700 | 6357589200 | 62900 | 62900 | 62900 | 62900 | 4 |
| 400 | 20240219 | 121600 | 6357337600 | 62800 | 62800 | 63000 | 62800 | 176 |
| 401 | 20240219 | 121500 | 6346269800 | 62900 | 62800 | 63000 | 62800 | 298 |
| 402 | 20240219 | 121400 | 6327541200 | 62900 | 62800 | 62900 | 62800 | 34 |
| 403 | 20240219 | 121300 | 6325402700 | 62800 | 62900 | 62900 | 62800 | 405 |
| 404 | 20240219 | 121200 | 6299929300 | 62900 | 62900 | 63000 | 62900 | 65 |
| 405 | 20240219 | 121100 | 6295840100 | 62900 | 62900 | 63000 | 62900 | 129 |
| 406 | 20240219 | 121000 | 6287725600 | 63000 | 63000 | 63000 | 62900 | 148 |
| 407 | 20240219 | 120900 | 6278414200 | 62900 | 62900 | 63000 | 62900 | 158 |
| 408 | 20240219 | 120800 | 6268475400 | 63000 | 62900 | 63000 | 62900 | 134 |
| 409 | 20240219 | 120700 | 6260045400 | 63000 | 62900 | 63000 | 62900 | 8 |
| 410 | 20240219 | 120600 | 6259541600 | 62900 | 63000 | 63000 | 62900 | 125 |
| 411 | 20240219 | 120500 | 6251678500 | 63000 | 63000 | 63000 | 62900 | 126 |
| 412 | 20240219 | 120400 | 6243749000 | 62900 | 62900 | 63000 | 62900 | 317 |
| 413 | 20240219 | 120300 | 6223809600 | 62900 | 62800 | 62900 | 62800 | 192 |
| 414 | 20240219 | 120200 | 6211741800 | 62900 | 62800 | 62900 | 62800 | 102 |
| 415 | 20240219 | 120100 | 6205326200 | 62800 | 62900 | 62900 | 62800 | 1021 |
| 416 | 20240219 | 120000 | 6141203100 | 62900 | 62900 | 63000 | 62800 | 708 |
| 417 | 20240219 | 115900 | 6096691100 | 62900 | 62900 | 62900 | 62800 | 119 |
| 418 | 20240219 | 115800 | 6089213300 | 62900 | 62800 | 62900 | 62800 | 315 |
| 419 | 20240219 | 115700 | 6069416500 | 62900 | 62900 | 62900 | 62900 | 50 |
| 420 | 20240219 | 115600 | 6066271500 | 62800 | 63000 | 63000 | 62800 | 258 |
| 421 | 20240219 | 115500 | 6050051500 | 62800 | 63000 | 63000 | 62800 | 231 |
| 422 | 20240219 | 115400 | 6035527200 | 63000 | 62800 | 63000 | 62800 | 379 |
| 423 | 20240219 | 115300 | 6011698600 | 62900 | 62900 | 62900 | 62800 | 68 |
| 424 | 20240219 | 115200 | 6007421500 | 62900 | 62900 | 62900 | 62900 | 26 |
| 425 | 20240219 | 115100 | 6005786100 | 62900 | 62900 | 62900 | 62800 | 375 |
| 426 | 20240219 | 115000 | 5982220600 | 62900 | 62900 | 62900 | 62800 | 74 |
| 427 | 20240219 | 114900 | 5977569000 | 62800 | 62900 | 62900 | 62800 | 131 |
| 428 | 20240219 | 114800 | 5969329300 | 62900 | 62800 | 62900 | 62800 | 231 |
| 429 | 20240219 | 114700 | 5954812000 | 62900 | 62900 | 62900 | 62800 | 62 |
| 430 | 20240219 | 114600 | 5950914900 | 62900 | 62800 | 62900 | 62800 | 139 |
| 431 | 20240219 | 114500 | 5942181300 | 62900 | 62900 | 62900 | 62800 | 119 |
| 432 | 20240219 | 114400 | 5934707100 | 62900 | 62900 | 62900 | 62800 | 264 |
| 433 | 20240219 | 114300 | 5918110100 | 62900 | 62800 | 62900 | 62800 | 208 |
| 434 | 20240219 | 114200 | 5905044000 | 62800 | 62900 | 62900 | 62800 | 698 |
| 435 | 20240219 | 114100 | 5861148800 | 62800 | 62800 | 62900 | 62800 | 300 |
| 436 | 20240219 | 114000 | 5842305600 | 62800 | 62800 | 62900 | 62800 | 95 |
| 437 | 20240219 | 113900 | 5836339400 | 62900 | 62900 | 62900 | 62800 | 186 |
| 438 | 20240219 | 113800 | 5824654000 | 62800 | 62800 | 62900 | 62800 | 78 |
| 439 | 20240219 | 113700 | 5819752200 | 62800 | 62900 | 62900 | 62800 | 697 |
| 440 | 20240219 | 113600 | 5775920100 | 62800 | 62800 | 62900 | 62800 | 269 |
| 441 | 20240219 | 113500 | 5759016300 | 62800 | 62900 | 63000 | 62800 | 16 |
| 442 | 20240219 | 113400 | 5758010600 | 62900 | 62800 | 62900 | 62800 | 1156 |
| 443 | 20240219 | 113300 | 5685310000 | 62900 | 62800 | 62900 | 62800 | 81 |
| 444 | 20240219 | 113200 | 5680218300 | 62700 | 62800 | 62900 | 62700 | 263 |
| 445 | 20240219 | 113100 | 5663712800 | 62800 | 62800 | 62900 | 62800 | 128 |
| 446 | 20240219 | 113000 | 5655673800 | 62800 | 62900 | 62900 | 62700 | 812 |
| 447 | 20240219 | 112900 | 5604700500 | 62800 | 62900 | 62900 | 62800 | 134 |
| 448 | 20240219 | 112800 | 5596283500 | 62800 | 62900 | 62900 | 62800 | 2 |
| 449 | 20240219 | 112700 | 5596157800 | 62800 | 62900 | 62900 | 62800 | 163 |
| 450 | 20240219 | 112600 | 5585920700 | 62900 | 62900 | 62900 | 62800 | 169 |
| 451 | 20240219 | 112500 | 5575304400 | 62900 | 62800 | 62900 | 62800 | 96 |
| 452 | 20240219 | 112400 | 5569274800 | 62900 | 62900 | 62900 | 62800 | 212 |
| 453 | 20240219 | 112300 | 5555952200 | 62800 | 62900 | 62900 | 62800 | 88 |
| 454 | 20240219 | 112200 | 5550423300 | 62800 | 62900 | 62900 | 62800 | 112 |
| 455 | 20240219 | 112100 | 5543388000 | 62900 | 62900 | 62900 | 62800 | 233 |
| 456 | 20240219 | 112000 | 5528743400 | 62900 | 62800 | 62900 | 62800 | 877 |
| 457 | 20240219 | 111900 | 5473602100 | 62800 | 62800 | 62900 | 62800 | 184 |
| 458 | 20240219 | 111800 | 5462046200 | 62800 | 62800 | 62900 | 62800 | 309 |
| 459 | 20240219 | 111700 | 5442639600 | 62800 | 62800 | 62900 | 62800 | 139 |
| 460 | 20240219 | 111600 | 5433909700 | 62800 | 62900 | 62900 | 62800 | 122 |
| 461 | 20240219 | 111500 | 5426247300 | 62900 | 62900 | 62900 | 62800 | 320 |
| 462 | 20240219 | 111400 | 5406150400 | 62900 | 62800 | 62900 | 62800 | 412 |
| 463 | 20240219 | 111300 | 5380275600 | 62800 | 62700 | 62900 | 62700 | 147 |
| 464 | 20240219 | 111200 | 5371044700 | 62800 | 62800 | 62800 | 62700 | 429 |
| 465 | 20240219 | 111100 | 5344116600 | 62800 | 62700 | 62900 | 62700 | 222 |
| 466 | 20240219 | 111000 | 5330174100 | 62800 | 62800 | 62800 | 62700 | 260 |
| 467 | 20240219 | 110900 | 5313862400 | 62800 | 62800 | 62800 | 62700 | 4320 |
| 468 | 20240219 | 110800 | 5042671300 | 62800 | 62900 | 62900 | 62800 | 132 |
| 469 | 20240219 | 110700 | 5034374200 | 62900 | 62800 | 62900 | 62800 | 141 |
| 470 | 20240219 | 110600 | 5025514900 | 62800 | 62800 | 62900 | 62800 | 204 |
| 471 | 20240219 | 110500 | 5012694900 | 62900 | 62900 | 62900 | 62800 | 181 |
| 472 | 20240219 | 110400 | 5001323900 | 62800 | 62900 | 62900 | 62800 | 119 |
| 473 | 20240219 | 110300 | 4993848000 | 62800 | 62900 | 62900 | 62800 | 400 |
| 474 | 20240219 | 110200 | 4968692400 | 62900 | 62900 | 63000 | 62900 | 505 |
| 475 | 20240219 | 110100 | 4936927500 | 62900 | 63000 | 63000 | 62900 | 108 |
| 476 | 20240219 | 110000 | 4930132700 | 63000 | 62900 | 63000 | 62800 | 164 |
| 477 | 20240219 | 105900 | 4919816900 | 62900 | 62900 | 62900 | 62800 | 47 |
| 478 | 20240219 | 105800 | 4916861600 | 62900 | 62900 | 62900 | 62900 | 99 |
| 479 | 20240219 | 105700 | 4910634500 | 62900 | 63000 | 63000 | 62900 | 70 |
| 480 | 20240219 | 105600 | 4906229200 | 63000 | 62900 | 63000 | 62800 | 449 |
| 481 | 20240219 | 105500 | 4877996600 | 62900 | 62900 | 62900 | 62800 | 191 |
| 482 | 20240219 | 105400 | 4865996400 | 62800 | 62800 | 62900 | 62800 | 400 |
| 483 | 20240219 | 105300 | 4840867600 | 62800 | 62900 | 62900 | 62800 | 67 |
| 484 | 20240219 | 105200 | 4836656200 | 62800 | 62900 | 62900 | 62800 | 293 |
| 485 | 20240219 | 105100 | 4818239400 | 62800 | 62900 | 62900 | 62800 | 409 |
| 486 | 20240219 | 105000 | 4792544000 | 62900 | 62900 | 62900 | 62800 | 164 |
| 487 | 20240219 | 104900 | 4782241400 | 62900 | 62900 | 62900 | 62800 | 192 |
| 488 | 20240219 | 104800 | 4770177200 | 62900 | 62900 | 62900 | 62700 | 2128 |
| 489 | 20240219 | 104700 | 4636531100 | 62800 | 62900 | 62900 | 62800 | 376 |
| 490 | 20240219 | 104600 | 4612915300 | 62900 | 62900 | 63000 | 62800 | 233 |
| 491 | 20240219 | 104500 | 4598259700 | 62900 | 62900 | 62900 | 62800 | 136 |
| 492 | 20240219 | 104400 | 4589715000 | 62900 | 62800 | 62900 | 62800 | 434 |
| 493 | 20240219 | 104300 | 4562459700 | 62800 | 62900 | 62900 | 62800 | 5877 |
| 494 | 20240219 | 104200 | 4193236800 | 62900 | 63000 | 63000 | 62900 | 1324 |
| 495 | 20240219 | 104100 | 4109912800 | 63000 | 63000 | 63000 | 63000 | 283 |
| 496 | 20240219 | 104000 | 4092083800 | 63000 | 63000 | 63100 | 63000 | 147 |
| 497 | 20240219 | 103900 | 4082822700 | 63000 | 63100 | 63100 | 63000 | 92 |
| 498 | 20240219 | 103800 | 4077026600 | 63000 | 63000 | 63000 | 62900 | 139 |
| 499 | 20240219 | 103700 | 4068272500 | 63000 | 63000 | 63000 | 63000 | 138 |
| 500 | 20240219 | 103600 | 4059578500 | 63000 | 63000 | 63000 | 62900 | 711 |
| 501 | 20240219 | 103500 | 4014790700 | 63000 | 62900 | 63000 | 62900 | 250 |
| 502 | 20240219 | 103400 | 3999056200 | 63000 | 63000 | 63000 | 62900 | 423 |
| 503 | 20240219 | 103300 | 3972415700 | 63000 | 63000 | 63000 | 62900 | 546 |
| 504 | 20240219 | 103200 | 3938029000 | 62900 | 63000 | 63000 | 62900 | 712 |
| 505 | 20240219 | 103100 | 3893240900 | 63000 | 62900 | 63000 | 62900 | 291 |
| 506 | 20240219 | 103000 | 3874930300 | 62900 | 62900 | 63000 | 62900 | 184 |
| 507 | 20240219 | 102900 | 3863352700 | 62900 | 62900 | 63000 | 62900 | 136 |
| 508 | 20240219 | 102800 | 3854797600 | 63000 | 63000 | 63000 | 62900 | 355 |
| 509 | 20240219 | 102700 | 3832446900 | 63000 | 63000 | 63000 | 62900 | 1143 |
| 510 | 20240219 | 102600 | 3760480100 | 63000 | 63100 | 63100 | 63000 | 511 |
| 511 | 20240219 | 102500 | 3728282200 | 63100 | 63100 | 63100 | 63000 | 138 |
| 512 | 20240219 | 102400 | 3719586900 | 63000 | 62900 | 63100 | 62900 | 1019 |
| 513 | 20240219 | 102300 | 3655386700 | 62900 | 63000 | 63000 | 62900 | 2701 |
| 514 | 20240219 | 102200 | 3485265200 | 63000 | 63100 | 63100 | 63000 | 228 |
| 515 | 20240219 | 102100 | 3470899300 | 63100 | 63000 | 63200 | 63000 | 211 |
| 516 | 20240219 | 102000 | 3457595700 | 63000 | 63100 | 63100 | 63000 | 461 |
| 517 | 20240219 | 101900 | 3428521900 | 63100 | 63000 | 63100 | 63000 | 288 |
| 518 | 20240219 | 101800 | 3410368700 | 63000 | 63100 | 63100 | 63000 | 174 |
| 519 | 20240219 | 101700 | 3399403300 | 63000 | 63100 | 63100 | 63000 | 228 |
| 520 | 20240219 | 101600 | 3385020100 | 63000 | 63200 | 63200 | 63000 | 188 |
| 521 | 20240219 | 101500 | 3373153800 | 63000 | 63100 | 63200 | 63000 | 347 |
| 522 | 20240219 | 101400 | 3351260000 | 63100 | 63200 | 63200 | 63100 | 137 |
| 523 | 20240219 | 101300 | 3342605300 | 63200 | 63200 | 63300 | 63100 | 674 |
| 524 | 20240219 | 101200 | 3300047500 | 63200 | 63100 | 63300 | 63100 | 188 |
| 525 | 20240219 | 101100 | 3288166400 | 63100 | 63300 | 63400 | 63000 | 1004 |
| 526 | 20240219 | 101000 | 3224631800 | 63200 | 63100 | 63300 | 63000 | 502 |
| 527 | 20240219 | 100900 | 3192902600 | 63200 | 63200 | 63200 | 62900 | 5572 |
| 528 | 20240219 | 100800 | 2841739100 | 63300 | 63200 | 63300 | 63200 | 90 |
| 529 | 20240219 | 100700 | 2836043500 | 63300 | 63100 | 63300 | 63100 | 172 |
| 530 | 20240219 | 100600 | 2825174000 | 63100 | 63100 | 63200 | 63100 | 2191 |
| 531 | 20240219 | 100500 | 2686718400 | 63100 | 63200 | 63200 | 63100 | 307 |
| 532 | 20240219 | 100400 | 2667337200 | 63200 | 63200 | 63200 | 63100 | 380 |
| 533 | 20240219 | 100300 | 2643353400 | 63100 | 63200 | 63200 | 63100 | 434 |
| 534 | 20240219 | 100200 | 2615933900 | 63200 | 63100 | 63200 | 63100 | 132 |
| 535 | 20240219 | 100100 | 2607599300 | 63200 | 63100 | 63200 | 63100 | 20 |
| 536 | 20240219 | 100000 | 2606336800 | 63100 | 63000 | 63100 | 63000 | 210 |
| 537 | 20240219 | 095900 | 2593090700 | 63100 | 63100 | 63100 | 63000 | 541 |
| 538 | 20240219 | 095800 | 2558957200 | 63000 | 63000 | 63100 | 63000 | 288 |
| 539 | 20240219 | 095700 | 2540811400 | 63000 | 63000 | 63000 | 63000 | 100 |
| 540 | 20240219 | 095600 | 2534511400 | 63000 | 63100 | 63100 | 63000 | 374 |
| 541 | 20240219 | 095500 | 2510948000 | 63000 | 63100 | 63100 | 63000 | 180 |
| 542 | 20240219 | 095400 | 2499594700 | 63100 | 63100 | 63100 | 63100 | 15 |
| 543 | 20240219 | 095300 | 2498648200 | 63000 | 63100 | 63100 | 62900 | 3474 |
| 544 | 20240219 | 095200 | 2279731000 | 63100 | 63200 | 63200 | 63100 | 1681 |
| 545 | 20240219 | 095100 | 2173659700 | 63200 | 63200 | 63200 | 63100 | 411 |
| 546 | 20240219 | 095000 | 2147712300 | 63200 | 63100 | 63200 | 63100 | 22 |
| 547 | 20240219 | 094900 | 2146322600 | 63100 | 63100 | 63200 | 63000 | 642 |
| 548 | 20240219 | 094800 | 2105805200 | 63200 | 63200 | 63200 | 63000 | 2787 |
| 549 | 20240219 | 094700 | 1929949600 | 63300 | 63300 | 63300 | 63200 | 210 |
| 550 | 20240219 | 094600 | 1916673700 | 63300 | 63200 | 63400 | 63200 | 282 |
| 551 | 20240219 | 094500 | 1898820500 | 63300 | 63300 | 63300 | 63200 | 458 |
| 552 | 20240219 | 094400 | 1869832900 | 63300 | 63300 | 63300 | 63300 | 6 |
| 553 | 20240219 | 094300 | 1869453100 | 63300 | 63200 | 63300 | 63100 | 544 |
| 554 | 20240219 | 094200 | 1835070800 | 63200 | 63200 | 63200 | 63100 | 241 |
| 555 | 20240219 | 094100 | 1819842300 | 63200 | 63400 | 63400 | 63200 | 725 |
| 556 | 20240219 | 094000 | 1773973100 | 63400 | 63400 | 63500 | 63300 | 729 |
| 557 | 20240219 | 093900 | 1727752700 | 63300 | 63300 | 63300 | 63200 | 444 |
| 558 | 20240219 | 093800 | 1699652700 | 63300 | 63400 | 63400 | 63300 | 525 |
| 559 | 20240219 | 093700 | 1666406900 | 63400 | 63400 | 63400 | 63300 | 180 |
| 560 | 20240219 | 093600 | 1654995000 | 63400 | 63400 | 63400 | 63200 | 325 |
| 561 | 20240219 | 093500 | 1634409800 | 63400 | 63300 | 63400 | 63200 | 940 |
| 562 | 20240219 | 093400 | 1574900000 | 63300 | 63400 | 63400 | 63000 | 3580 |
| 563 | 20240219 | 093300 | 1348832000 | 63400 | 63500 | 63500 | 63300 | 425 |
| 564 | 20240219 | 093200 | 1321881800 | 63500 | 63500 | 63500 | 63400 | 65 |
| 565 | 20240219 | 093100 | 1317754900 | 63500 | 63300 | 63500 | 63300 | 221 |
| 566 | 20240219 | 093000 | 1303742300 | 63400 | 63500 | 63500 | 63300 | 834 |
| 567 | 20240219 | 092900 | 1250865200 | 63500 | 63500 | 63500 | 63500 | 439 |
| 568 | 20240219 | 092800 | 1222988700 | 63500 | 63300 | 63600 | 63300 | 2998 |
| 569 | 20240219 | 092700 | 1032691500 | 63400 | 63300 | 63400 | 63200 | 580 |
| 570 | 20240219 | 092600 | 995975100 | 63200 | 63300 | 63300 | 63200 | 418 |
| 571 | 20240219 | 092500 | 969522800 | 63300 | 63300 | 63300 | 63200 | 172 |
| 572 | 20240219 | 092400 | 958649200 | 63200 | 63300 | 63300 | 63200 | 26 |
| 573 | 20240219 | 092300 | 957004100 | 63300 | 63300 | 63300 | 63200 | 223 |
| 574 | 20240219 | 092200 | 942908400 | 63200 | 63200 | 63200 | 63200 | 519 |
| 575 | 20240219 | 092100 | 910107600 | 63200 | 63200 | 63200 | 63100 | 72 |
| 576 | 20240219 | 092000 | 905557700 | 63300 | 63100 | 63300 | 63100 | 531 |
| 577 | 20240219 | 091900 | 872009800 | 63100 | 63200 | 63200 | 63100 | 389 |
| 578 | 20240219 | 091800 | 847430100 | 63200 | 63300 | 63300 | 63100 | 949 |
| 579 | 20240219 | 091700 | 787459600 | 63300 | 63200 | 63300 | 63200 | 208 |
| 580 | 20240219 | 091600 | 774311500 | 63300 | 63200 | 63300 | 63200 | 682 |
| 581 | 20240219 | 091500 | 731165800 | 63300 | 63300 | 63300 | 63200 | 205 |
| 582 | 20240219 | 091400 | 718208000 | 63300 | 63200 | 63300 | 63200 | 430 |
| 583 | 20240219 | 091300 | 691022700 | 63200 | 63200 | 63200 | 63100 | 122 |
| 584 | 20240219 | 091200 | 683312400 | 63200 | 63200 | 63200 | 63100 | 85 |
| 585 | 20240219 | 091100 | 677943700 | 63200 | 63200 | 63200 | 63100 | 168 |
| 586 | 20240219 | 091000 | 667331300 | 63200 | 63100 | 63300 | 63100 | 331 |
| 587 | 20240219 | 090900 | 646416400 | 63200 | 63200 | 63300 | 63200 | 624 |
| 588 | 20240219 | 090800 | 606977800 | 63200 | 63200 | 63200 | 63100 | 174 |
| 589 | 20240219 | 090700 | 595981500 | 63200 | 63200 | 63200 | 63200 | 49 |
| 590 | 20240219 | 090600 | 592884700 | 63200 | 63100 | 63200 | 63000 | 867 |
| 591 | 20240219 | 090500 | 538168700 | 63100 | 63100 | 63200 | 63000 | 380 |
| 592 | 20240219 | 090400 | 514207800 | 63100 | 63300 | 63300 | 63100 | 484 |
| 593 | 20240219 | 090300 | 483618700 | 63300 | 63200 | 63300 | 63100 | 732 |
| 594 | 20240219 | 090200 | 437364700 | 63200 | 63200 | 63300 | 63100 | 2240 |
| 595 | 20240219 | 090100 | 295745600 | 63200 | 63200 | 63200 | 63100 | 386 |
| 596 | 20240219 | 090000 | 271356900 | 63200 | 63400 | 63500 | 63100 | 4283 |