35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 16597 |
| 3 | 20240219 | 185600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 4 | 20240219 | 185500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 5 | 20240219 | 185400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 6 | 20240219 | 185300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 7 | 20240219 | 185200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 8 | 20240219 | 185100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 9 | 20240219 | 185000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 10 | 20240219 | 184900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 11 | 20240219 | 184800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 12 | 20240219 | 184700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 13 | 20240219 | 184600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 14 | 20240219 | 184500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 15 | 20240219 | 184400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 16 | 20240219 | 184300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 17 | 20240219 | 184200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 18 | 20240219 | 184100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 19 | 20240219 | 184000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 20 | 20240219 | 183900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 21 | 20240219 | 183800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 22 | 20240219 | 183700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 23 | 20240219 | 183600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 24 | 20240219 | 183500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 25 | 20240219 | 183400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 26 | 20240219 | 183300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 27 | 20240219 | 183200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 28 | 20240219 | 183100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 29 | 20240219 | 183000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 30 | 20240219 | 182900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 31 | 20240219 | 182800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 32 | 20240219 | 182700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 16597 |
| 33 | 20240219 | 182600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 34 | 20240219 | 182500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 35 | 20240219 | 182400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 36 | 20240219 | 182300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 37 | 20240219 | 182200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 38 | 20240219 | 182100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 39 | 20240219 | 182000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 40 | 20240219 | 181900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 41 | 20240219 | 181800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 42 | 20240219 | 181700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 43 | 20240219 | 181600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 44 | 20240219 | 181500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 45 | 20240219 | 181400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 46 | 20240219 | 181300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 47 | 20240219 | 181200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 48 | 20240219 | 181100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 49 | 20240219 | 181000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 50 | 20240219 | 180900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 51 | 20240219 | 180800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 52 | 20240219 | 180700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 53 | 20240219 | 180600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 54 | 20240219 | 180500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 55 | 20240219 | 180400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 56 | 20240219 | 180300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 57 | 20240219 | 180200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 58 | 20240219 | 180100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 59 | 20240219 | 180000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 60 | 20240219 | 175900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 61 | 20240219 | 175800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 62 | 20240219 | 175700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 16597 |
| 63 | 20240219 | 175600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 64 | 20240219 | 175500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 65 | 20240219 | 175400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 66 | 20240219 | 175300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 67 | 20240219 | 175200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 68 | 20240219 | 175100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 69 | 20240219 | 175000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 70 | 20240219 | 174900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 71 | 20240219 | 174800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 72 | 20240219 | 174700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 73 | 20240219 | 174600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 74 | 20240219 | 174500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 75 | 20240219 | 174400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 76 | 20240219 | 174300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 77 | 20240219 | 174200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 78 | 20240219 | 174100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 79 | 20240219 | 174000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 80 | 20240219 | 173900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 81 | 20240219 | 173800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 82 | 20240219 | 173700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 83 | 20240219 | 173600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 84 | 20240219 | 173500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 85 | 20240219 | 173400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 86 | 20240219 | 173300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 87 | 20240219 | 173200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 88 | 20240219 | 173100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 89 | 20240219 | 173000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 90 | 20240219 | 172900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 91 | 20240219 | 172800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 92 | 20240219 | 172700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 16597 |
| 93 | 20240219 | 172600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 94 | 20240219 | 172500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 95 | 20240219 | 172400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 96 | 20240219 | 172300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 97 | 20240219 | 172200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 98 | 20240219 | 172100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 99 | 20240219 | 172000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 100 | 20240219 | 171900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 101 | 20240219 | 171800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 102 | 20240219 | 171700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 103 | 20240219 | 171600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 104 | 20240219 | 171500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 105 | 20240219 | 171400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 106 | 20240219 | 171300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 107 | 20240219 | 171200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 108 | 20240219 | 171100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 109 | 20240219 | 171000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 110 | 20240219 | 170900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 111 | 20240219 | 170800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 112 | 20240219 | 170700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 113 | 20240219 | 170600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 114 | 20240219 | 170500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 115 | 20240219 | 170400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 116 | 20240219 | 170300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 117 | 20240219 | 170200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 118 | 20240219 | 170100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 119 | 20240219 | 170000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 120 | 20240219 | 165900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 121 | 20240219 | 165800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 122 | 20240219 | 165700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 16597 |
| 123 | 20240219 | 165600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 124 | 20240219 | 165500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 125 | 20240219 | 165400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 126 | 20240219 | 165300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 127 | 20240219 | 165200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 128 | 20240219 | 165100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 129 | 20240219 | 165000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 130 | 20240219 | 164900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 131 | 20240219 | 164800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 132 | 20240219 | 164700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 133 | 20240219 | 164600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 134 | 20240219 | 164500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 135 | 20240219 | 164400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 136 | 20240219 | 164300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 137 | 20240219 | 164200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 138 | 20240219 | 164100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 139 | 20240219 | 164000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 140 | 20240219 | 163900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 141 | 20240219 | 163800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 142 | 20240219 | 163700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 143 | 20240219 | 163600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 144 | 20240219 | 163500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 145 | 20240219 | 163400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 146 | 20240219 | 163300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 147 | 20240219 | 163200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 148 | 20240219 | 163100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 149 | 20240219 | 163000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 150 | 20240219 | 162900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 151 | 20240219 | 162800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 152 | 20240219 | 162700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 16597 |
| 153 | 20240219 | 162600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 154 | 20240219 | 162500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 155 | 20240219 | 162400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 156 | 20240219 | 162300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 157 | 20240219 | 162200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 158 | 20240219 | 162100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 159 | 20240219 | 162000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 160 | 20240219 | 161900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 161 | 20240219 | 161800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 162 | 20240219 | 161700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 163 | 20240219 | 161600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 164 | 20240219 | 161500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 165 | 20240219 | 161400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 166 | 20240219 | 161300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 167 | 20240219 | 161200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 168 | 20240219 | 161100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 169 | 20240219 | 161000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 170 | 20240219 | 160900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 171 | 20240219 | 160800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 172 | 20240219 | 160700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 173 | 20240219 | 160600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 174 | 20240219 | 160500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 175 | 20240219 | 160400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 176 | 20240219 | 160300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 177 | 20240219 | 160200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 178 | 20240219 | 160100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 179 | 20240219 | 160000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 180 | 20240219 | 155900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 181 | 20240219 | 155800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 182 | 20240219 | 155700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 16597 |
| 183 | 20240219 | 155600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 184 | 20240219 | 155500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 185 | 20240219 | 155400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 186 | 20240219 | 155300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 187 | 20240219 | 155200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 188 | 20240219 | 155100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 189 | 20240219 | 155000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 190 | 20240219 | 154900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 191 | 20240219 | 154800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 192 | 20240219 | 154700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 193 | 20240219 | 154600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 194 | 20240219 | 154500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 195 | 20240219 | 154400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 196 | 20240219 | 154300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 197 | 20240219 | 154200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 198 | 20240219 | 154100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 199 | 20240219 | 154000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 200 | 20240219 | 153900 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 201 | 20240219 | 153800 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 202 | 20240219 | 153700 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 203 | 20240219 | 153600 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 204 | 20240219 | 153500 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 205 | 20240219 | 153400 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 206 | 20240219 | 153300 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 207 | 20240219 | 153200 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 208 | 20240219 | 153100 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 0 |
| 209 | 20240219 | 153000 | 121236320800 | 151900 | 151900 | 151900 | 151900 | 16597 |
| 210 | 20240219 | 152900 | 118715236500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 211 | 20240219 | 152800 | 118715236500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 212 | 20240219 | 152700 | 118715236500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 213 | 20240219 | 152600 | 118715236500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 214 | 20240219 | 152500 | 118715236500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 215 | 20240219 | 152400 | 118715236500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 216 | 20240219 | 152300 | 118715236500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 217 | 20240219 | 152200 | 118715236500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 218 | 20240219 | 152100 | 118715236500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 219 | 20240219 | 152000 | 118715236500 | 151900 | 151900 | 151900 | 151900 | 0 |
| 220 | 20240219 | 151900 | 118715236500 | 151900 | 151900 | 152000 | 151800 | 3540 |
| 221 | 20240219 | 151800 | 118177549500 | 151800 | 151800 | 152000 | 151800 | 1695 |
| 222 | 20240219 | 151700 | 117920029500 | 151800 | 152100 | 152100 | 151800 | 2098 |
| 223 | 20240219 | 151600 | 117601138100 | 152000 | 152100 | 152200 | 152000 | 3855 |
| 224 | 20240219 | 151500 | 117014676800 | 152200 | 151400 | 152200 | 151400 | 13283 |
| 225 | 20240219 | 151400 | 114998799000 | 151400 | 151400 | 151500 | 151300 | 1123 |
| 226 | 20240219 | 151300 | 114828777400 | 151400 | 151600 | 151600 | 151400 | 1744 |
| 227 | 20240219 | 151200 | 114564548300 | 151600 | 151500 | 151700 | 151400 | 1402 |
| 228 | 20240219 | 151100 | 114351977400 | 151500 | 151600 | 151600 | 151400 | 788 |
| 229 | 20240219 | 151000 | 114232612700 | 151600 | 151800 | 151800 | 151500 | 2443 |
| 230 | 20240219 | 150900 | 113862106100 | 151800 | 151700 | 151900 | 151700 | 991 |
| 231 | 20240219 | 150800 | 113711693100 | 151700 | 151800 | 151900 | 151700 | 2058 |
| 232 | 20240219 | 150700 | 113399367500 | 151900 | 151800 | 151900 | 151700 | 1283 |
| 233 | 20240219 | 150600 | 113204580300 | 151800 | 151700 | 151800 | 151600 | 2801 |
| 234 | 20240219 | 150500 | 112779508600 | 151700 | 151600 | 151800 | 151600 | 1720 |
| 235 | 20240219 | 150400 | 112518633100 | 151600 | 151600 | 151700 | 151500 | 675 |
| 236 | 20240219 | 150300 | 112416315600 | 151600 | 151500 | 151700 | 151400 | 1183 |
| 237 | 20240219 | 150200 | 112237045400 | 151500 | 151400 | 151700 | 151400 | 913 |
| 238 | 20240219 | 150100 | 112098723800 | 151400 | 151100 | 151500 | 151100 | 1631 |
| 239 | 20240219 | 150000 | 111851907700 | 151100 | 151300 | 151300 | 151000 | 1508 |
| 240 | 20240219 | 145900 | 111624029200 | 151300 | 151700 | 151700 | 151100 | 2626 |
| 241 | 20240219 | 145800 | 111226552000 | 151800 | 151500 | 151800 | 151500 | 1272 |
| 242 | 20240219 | 145700 | 111033645000 | 151500 | 152000 | 152000 | 151500 | 2643 |
| 243 | 20240219 | 145600 | 110632743600 | 152000 | 152000 | 152200 | 151900 | 2468 |
| 244 | 20240219 | 145500 | 110257533100 | 152000 | 152000 | 152000 | 151800 | 2859 |
| 245 | 20240219 | 145400 | 109823113700 | 152000 | 152200 | 152500 | 151900 | 8692 |
| 246 | 20240219 | 145300 | 108499059600 | 152200 | 151700 | 152400 | 151600 | 21375 |
| 247 | 20240219 | 145200 | 105252439100 | 151700 | 151600 | 151700 | 151600 | 4443 |
| 248 | 20240219 | 145100 | 104578570700 | 151700 | 151000 | 151700 | 150900 | 23738 |
| 249 | 20240219 | 145000 | 100988808000 | 150900 | 150900 | 151000 | 150900 | 2507 |
| 250 | 20240219 | 144900 | 100610333200 | 150900 | 150800 | 151000 | 150700 | 5682 |
| 251 | 20240219 | 144800 | 99753176500 | 150800 | 150600 | 150800 | 150600 | 2799 |
| 252 | 20240219 | 144700 | 99331327500 | 150700 | 150400 | 150700 | 150400 | 4244 |
| 253 | 20240219 | 144600 | 98692442700 | 150400 | 150400 | 150500 | 150400 | 662 |
| 254 | 20240219 | 144500 | 98592854400 | 150400 | 150400 | 150500 | 150400 | 616 |
| 255 | 20240219 | 144400 | 98500199800 | 150400 | 150400 | 150500 | 150400 | 1117 |
| 256 | 20240219 | 144300 | 98332145000 | 150400 | 150400 | 150500 | 150400 | 547 |
| 257 | 20240219 | 144200 | 98249857700 | 150400 | 150300 | 150500 | 150300 | 1044 |
| 258 | 20240219 | 144100 | 98092856100 | 150400 | 150300 | 150400 | 150300 | 459 |
| 259 | 20240219 | 144000 | 98023844500 | 150400 | 150400 | 150400 | 150300 | 461 |
| 260 | 20240219 | 143900 | 97954532800 | 150300 | 150300 | 150400 | 150300 | 957 |
| 261 | 20240219 | 143800 | 97810653600 | 150300 | 150400 | 150400 | 150300 | 1164 |
| 262 | 20240219 | 143700 | 97635672000 | 150400 | 150300 | 150400 | 150200 | 2734 |
| 263 | 20240219 | 143600 | 97224607200 | 150200 | 150000 | 150300 | 150000 | 3398 |
| 264 | 20240219 | 143500 | 96714401300 | 150000 | 149900 | 150100 | 149900 | 1084 |
| 265 | 20240219 | 143400 | 96551791500 | 149900 | 149900 | 150000 | 149900 | 730 |
| 266 | 20240219 | 143300 | 96442355500 | 149900 | 149900 | 150000 | 149900 | 658 |
| 267 | 20240219 | 143200 | 96343676600 | 149900 | 149900 | 150100 | 149900 | 565 |
| 268 | 20240219 | 143100 | 96258929500 | 149900 | 149900 | 150100 | 149900 | 1908 |
| 269 | 20240219 | 143000 | 95972728500 | 150000 | 149900 | 150000 | 149900 | 557 |
| 270 | 20240219 | 142900 | 95889220300 | 150000 | 150000 | 150100 | 149900 | 1936 |
| 271 | 20240219 | 142800 | 95598801800 | 150100 | 150000 | 150100 | 149900 | 2306 |
| 272 | 20240219 | 142700 | 95252812700 | 150000 | 149900 | 150100 | 149900 | 1385 |
| 273 | 20240219 | 142600 | 95045055300 | 149900 | 149900 | 150000 | 149900 | 489 |
| 274 | 20240219 | 142500 | 94971737200 | 149900 | 150100 | 150100 | 149900 | 904 |
| 275 | 20240219 | 142400 | 94836143500 | 150000 | 150000 | 150100 | 150000 | 609 |
| 276 | 20240219 | 142300 | 94744787800 | 150000 | 150000 | 150100 | 150000 | 914 |
| 277 | 20240219 | 142200 | 94607674200 | 150000 | 150000 | 150100 | 150000 | 511 |
| 278 | 20240219 | 142100 | 94531003300 | 150100 | 150000 | 150100 | 149900 | 977 |
| 279 | 20240219 | 142000 | 94384457000 | 150000 | 149900 | 150000 | 149800 | 1291 |
| 280 | 20240219 | 141900 | 94190899300 | 149900 | 149900 | 150000 | 149900 | 317 |
| 281 | 20240219 | 141800 | 94143376400 | 149900 | 149700 | 150000 | 149700 | 2705 |
| 282 | 20240219 | 141700 | 93738161400 | 149700 | 149800 | 149800 | 149600 | 1325 |
| 283 | 20240219 | 141600 | 93539822100 | 149800 | 149500 | 149800 | 149400 | 1118 |
| 284 | 20240219 | 141500 | 93372548900 | 149500 | 149200 | 149600 | 149200 | 2018 |
| 285 | 20240219 | 141400 | 93071067900 | 149300 | 149400 | 149500 | 149200 | 901 |
| 286 | 20240219 | 141300 | 92936477100 | 149400 | 149200 | 149600 | 149200 | 2404 |
| 287 | 20240219 | 141200 | 92577302000 | 149200 | 149100 | 149200 | 149100 | 761 |
| 288 | 20240219 | 141100 | 92463789600 | 149100 | 149200 | 149400 | 149100 | 983 |
| 289 | 20240219 | 141000 | 92317105500 | 149300 | 149200 | 149300 | 149200 | 619 |
| 290 | 20240219 | 140900 | 92224733400 | 149200 | 149400 | 149400 | 149200 | 1794 |
| 291 | 20240219 | 140800 | 91956882900 | 149400 | 149300 | 149500 | 149300 | 538 |
| 292 | 20240219 | 140700 | 91876521300 | 149400 | 149400 | 149500 | 149400 | 1085 |
| 293 | 20240219 | 140600 | 91714405900 | 149500 | 149400 | 149500 | 149300 | 691 |
| 294 | 20240219 | 140500 | 91611199200 | 149400 | 149500 | 149500 | 149300 | 1198 |
| 295 | 20240219 | 140400 | 91432232800 | 149400 | 149800 | 149800 | 149400 | 1437 |
| 296 | 20240219 | 140300 | 91217268600 | 149700 | 150000 | 150000 | 149700 | 1373 |
| 297 | 20240219 | 140200 | 91011544600 | 149900 | 149900 | 150000 | 149900 | 538 |
| 298 | 20240219 | 140100 | 90930884100 | 149900 | 150100 | 150200 | 149900 | 1453 |
| 299 | 20240219 | 140000 | 90712852200 | 150100 | 150200 | 150200 | 150100 | 393 |
| 300 | 20240219 | 135900 | 90653851200 | 150100 | 150200 | 150300 | 150100 | 731 |
| 301 | 20240219 | 135800 | 90544051700 | 150200 | 150200 | 150200 | 150100 | 1039 |
| 302 | 20240219 | 135700 | 90388023200 | 150200 | 150500 | 150500 | 150200 | 1646 |
| 303 | 20240219 | 135600 | 90140622000 | 150500 | 150400 | 150500 | 150400 | 806 |
| 304 | 20240219 | 135500 | 90019334100 | 150500 | 150500 | 150500 | 150400 | 584 |
| 305 | 20240219 | 135400 | 89931494900 | 150400 | 150500 | 150500 | 150400 | 433 |
| 306 | 20240219 | 135300 | 89866349200 | 150400 | 150400 | 150500 | 150400 | 451 |
| 307 | 20240219 | 135200 | 89798509400 | 150400 | 150500 | 150500 | 150400 | 622 |
| 308 | 20240219 | 135100 | 89704947400 | 150500 | 150400 | 150500 | 150400 | 983 |
| 309 | 20240219 | 135000 | 89557091000 | 150400 | 150400 | 150500 | 150400 | 809 |
| 310 | 20240219 | 134900 | 89435364500 | 150500 | 150500 | 150500 | 150400 | 968 |
| 311 | 20240219 | 134800 | 89289736800 | 150500 | 150000 | 150500 | 150000 | 5506 |
| 312 | 20240219 | 134700 | 88461847400 | 150000 | 150100 | 150200 | 150000 | 592 |
| 313 | 20240219 | 134600 | 88372979700 | 150200 | 150100 | 150200 | 150100 | 514 |
| 314 | 20240219 | 134500 | 88295785600 | 150100 | 150100 | 150200 | 150100 | 1386 |
| 315 | 20240219 | 134400 | 88087711100 | 150200 | 150200 | 150200 | 150100 | 354 |
| 316 | 20240219 | 134300 | 88034546300 | 150200 | 150200 | 150200 | 150100 | 793 |
| 317 | 20240219 | 134200 | 87915456500 | 150200 | 150100 | 150200 | 150100 | 386 |
| 318 | 20240219 | 134100 | 87857488900 | 150100 | 149800 | 150200 | 149700 | 7215 |
| 319 | 20240219 | 134000 | 86775904100 | 149700 | 149700 | 149800 | 149700 | 963 |
| 320 | 20240219 | 133900 | 86631654300 | 149700 | 149800 | 149900 | 149600 | 1089 |
| 321 | 20240219 | 133800 | 86468550900 | 149700 | 149800 | 149800 | 149600 | 1484 |
| 322 | 20240219 | 133700 | 86246405800 | 149800 | 149700 | 149800 | 149700 | 477 |
| 323 | 20240219 | 133600 | 86174970900 | 149700 | 149700 | 149800 | 149700 | 374 |
| 324 | 20240219 | 133500 | 86118964100 | 149800 | 149700 | 149800 | 149700 | 622 |
| 325 | 20240219 | 133400 | 86025837200 | 149700 | 149800 | 149900 | 149700 | 411 |
| 326 | 20240219 | 133300 | 85964269600 | 149800 | 149800 | 149900 | 149600 | 1332 |
| 327 | 20240219 | 133200 | 85764816500 | 149900 | 149900 | 150000 | 149700 | 753 |
| 328 | 20240219 | 133100 | 85651975200 | 150000 | 149900 | 150000 | 149900 | 498 |
| 329 | 20240219 | 133000 | 85577304900 | 149900 | 150100 | 150100 | 149900 | 728 |
| 330 | 20240219 | 132900 | 85468089400 | 150000 | 150000 | 150000 | 149900 | 544 |
| 331 | 20240219 | 132800 | 85386501000 | 150000 | 150000 | 150100 | 149900 | 1865 |
| 332 | 20240219 | 132700 | 85106689100 | 150000 | 150000 | 150100 | 150000 | 692 |
| 333 | 20240219 | 132600 | 85002836900 | 150100 | 150100 | 150100 | 150000 | 356 |
| 334 | 20240219 | 132500 | 84949412800 | 150100 | 150000 | 150100 | 150000 | 262 |
| 335 | 20240219 | 132400 | 84910100200 | 150100 | 150000 | 150100 | 150000 | 501 |
| 336 | 20240219 | 132300 | 84834928500 | 150000 | 150100 | 150200 | 150000 | 822 |
| 337 | 20240219 | 132200 | 84711528900 | 150100 | 150000 | 150100 | 149900 | 981 |
| 338 | 20240219 | 132100 | 84564374700 | 150100 | 150000 | 150100 | 150000 | 354 |
| 339 | 20240219 | 132000 | 84511255400 | 150000 | 150000 | 150200 | 150000 | 321 |
| 340 | 20240219 | 131900 | 84463075800 | 150000 | 150000 | 150100 | 149900 | 1041 |
| 341 | 20240219 | 131800 | 84306920000 | 150000 | 150100 | 150300 | 149700 | 1403 |
| 342 | 20240219 | 131700 | 84096440400 | 150100 | 150300 | 150300 | 149700 | 3007 |
| 343 | 20240219 | 131600 | 83645315800 | 150200 | 150200 | 150300 | 150200 | 425 |
| 344 | 20240219 | 131500 | 83581463700 | 150200 | 150200 | 150300 | 150100 | 921 |
| 345 | 20240219 | 131400 | 83443165200 | 150200 | 150100 | 150200 | 150100 | 896 |
| 346 | 20240219 | 131300 | 83308624600 | 150100 | 150200 | 150300 | 150100 | 1012 |
| 347 | 20240219 | 131200 | 83156631700 | 150300 | 150300 | 150300 | 150200 | 486 |
| 348 | 20240219 | 131100 | 83083613400 | 150200 | 150200 | 150300 | 150200 | 549 |
| 349 | 20240219 | 131000 | 83001107300 | 150300 | 150200 | 150300 | 150200 | 835 |
| 350 | 20240219 | 130900 | 82875677900 | 150300 | 150200 | 150300 | 150200 | 471 |
| 351 | 20240219 | 130800 | 82804908900 | 150200 | 150300 | 150300 | 150200 | 340 |
| 352 | 20240219 | 130700 | 82753813900 | 150300 | 150200 | 150300 | 150100 | 1010 |
| 353 | 20240219 | 130600 | 82602127900 | 150100 | 150000 | 150200 | 149900 | 2988 |
| 354 | 20240219 | 130500 | 82153810800 | 149900 | 149900 | 150000 | 149900 | 729 |
| 355 | 20240219 | 130400 | 82044509300 | 149900 | 149900 | 150000 | 149900 | 592 |
| 356 | 20240219 | 130300 | 81955723100 | 150000 | 149700 | 150000 | 149700 | 1225 |
| 357 | 20240219 | 130200 | 81772111700 | 149700 | 149700 | 149800 | 149600 | 829 |
| 358 | 20240219 | 130100 | 81647995800 | 149600 | 149600 | 149700 | 149500 | 1299 |
| 359 | 20240219 | 130000 | 81453655200 | 149700 | 149400 | 149700 | 149400 | 613 |
| 360 | 20240219 | 125900 | 81361947200 | 149500 | 149400 | 149500 | 149400 | 1164 |
| 361 | 20240219 | 125800 | 81187966200 | 149400 | 149300 | 149500 | 149300 | 471 |
| 362 | 20240219 | 125700 | 81117597900 | 149300 | 149300 | 149400 | 149300 | 404 |
| 363 | 20240219 | 125600 | 81057275800 | 149400 | 149300 | 149400 | 149300 | 232 |
| 364 | 20240219 | 125500 | 81022629600 | 149300 | 149300 | 149400 | 149200 | 737 |
| 365 | 20240219 | 125400 | 80912602400 | 149300 | 149200 | 149300 | 149100 | 1216 |
| 366 | 20240219 | 125300 | 80731245900 | 149200 | 149200 | 149300 | 149100 | 588 |
| 367 | 20240219 | 125200 | 80643538800 | 149200 | 149300 | 149300 | 149100 | 1343 |
| 368 | 20240219 | 125100 | 80443188800 | 149300 | 149400 | 149400 | 149300 | 814 |
| 369 | 20240219 | 125000 | 80321613400 | 149400 | 149600 | 149700 | 149400 | 819 |
| 370 | 20240219 | 124900 | 80199171300 | 149500 | 149600 | 149700 | 149500 | 990 |
| 371 | 20240219 | 124800 | 80051100500 | 149700 | 149700 | 149800 | 149700 | 435 |
| 372 | 20240219 | 124700 | 79985974900 | 149700 | 149700 | 150000 | 149600 | 2720 |
| 373 | 20240219 | 124600 | 79578372500 | 149700 | 149600 | 149700 | 149500 | 708 |
| 374 | 20240219 | 124500 | 79472441800 | 149600 | 149500 | 149700 | 149500 | 811 |
| 375 | 20240219 | 124400 | 79351161600 | 149500 | 149500 | 149600 | 149400 | 778 |
| 376 | 20240219 | 124300 | 79234819200 | 149500 | 149500 | 149700 | 149400 | 1598 |
| 377 | 20240219 | 124200 | 78995778100 | 149500 | 149500 | 149600 | 149400 | 2881 |
| 378 | 20240219 | 124100 | 78565193700 | 149600 | 149700 | 149800 | 149400 | 984 |
| 379 | 20240219 | 124000 | 78417999600 | 149600 | 149700 | 149800 | 149300 | 2426 |
| 380 | 20240219 | 123900 | 78055051000 | 149600 | 149500 | 149700 | 149500 | 1355 |
| 381 | 20240219 | 123800 | 77852416300 | 149500 | 150100 | 150100 | 149400 | 12239 |
| 382 | 20240219 | 123700 | 76017694800 | 150000 | 150000 | 150100 | 150000 | 874 |
| 383 | 20240219 | 123600 | 75886588200 | 150000 | 150000 | 150100 | 150000 | 708 |
| 384 | 20240219 | 123500 | 75780361600 | 150000 | 150000 | 150100 | 150000 | 776 |
| 385 | 20240219 | 123400 | 75663938600 | 150000 | 150100 | 150100 | 150000 | 1420 |
| 386 | 20240219 | 123300 | 75450927700 | 150000 | 150000 | 150100 | 150000 | 643 |
| 387 | 20240219 | 123200 | 75354441400 | 150100 | 150100 | 150100 | 150000 | 1515 |
| 388 | 20240219 | 123100 | 75127150600 | 150100 | 150100 | 150200 | 150100 | 1625 |
| 389 | 20240219 | 123000 | 74883222600 | 150200 | 150100 | 150200 | 150100 | 617 |
| 390 | 20240219 | 122900 | 74790586600 | 150100 | 150200 | 150300 | 150100 | 632 |
| 391 | 20240219 | 122800 | 74695669200 | 150100 | 150100 | 150200 | 150100 | 757 |
| 392 | 20240219 | 122700 | 74581978800 | 150100 | 150200 | 150300 | 150100 | 414 |
| 393 | 20240219 | 122600 | 74519800100 | 150100 | 150100 | 150200 | 150100 | 745 |
| 394 | 20240219 | 122500 | 74407936600 | 150100 | 150200 | 150300 | 150100 | 722 |
| 395 | 20240219 | 122400 | 74299545100 | 150300 | 150300 | 150400 | 150200 | 532 |
| 396 | 20240219 | 122300 | 74219596200 | 150300 | 150400 | 150500 | 150300 | 202 |
| 397 | 20240219 | 122200 | 74189216600 | 150400 | 150500 | 150600 | 150400 | 288 |
| 398 | 20240219 | 122100 | 74145869100 | 150500 | 150600 | 150600 | 150200 | 2051 |
| 399 | 20240219 | 122000 | 73837543100 | 150600 | 150500 | 150700 | 150400 | 687 |
| 400 | 20240219 | 121900 | 73734102400 | 150500 | 150500 | 150500 | 150400 | 149 |
| 401 | 20240219 | 121800 | 73711687300 | 150500 | 150400 | 150500 | 150400 | 511 |
| 402 | 20240219 | 121700 | 73634804900 | 150400 | 150700 | 150800 | 150400 | 640 |
| 403 | 20240219 | 121600 | 73538404100 | 150800 | 150800 | 150800 | 150700 | 489 |
| 404 | 20240219 | 121500 | 73464687500 | 150700 | 150700 | 150800 | 150700 | 304 |
| 405 | 20240219 | 121400 | 73418863700 | 150700 | 150300 | 150800 | 150300 | 2283 |
| 406 | 20240219 | 121300 | 73075243200 | 150300 | 150400 | 150400 | 150300 | 259 |
| 407 | 20240219 | 121200 | 73036303200 | 150300 | 150300 | 150400 | 150300 | 160 |
| 408 | 20240219 | 121100 | 73012244700 | 150400 | 150500 | 150500 | 150300 | 328 |
| 409 | 20240219 | 121000 | 72962923900 | 150500 | 150300 | 150500 | 150300 | 1028 |
| 410 | 20240219 | 120900 | 72808319100 | 150300 | 150200 | 150300 | 150200 | 943 |
| 411 | 20240219 | 120800 | 72666603200 | 150200 | 150000 | 150300 | 150000 | 1358 |
| 412 | 20240219 | 120700 | 72462661200 | 150100 | 150100 | 150100 | 150000 | 717 |
| 413 | 20240219 | 120600 | 72355057100 | 150100 | 150200 | 150200 | 150000 | 754 |
| 414 | 20240219 | 120500 | 72241884400 | 150200 | 150200 | 150200 | 150100 | 299 |
| 415 | 20240219 | 120400 | 72197000200 | 150100 | 150000 | 150200 | 150000 | 833 |
| 416 | 20240219 | 120300 | 72072018500 | 150100 | 150000 | 150100 | 150000 | 938 |
| 417 | 20240219 | 120200 | 71931285400 | 150000 | 150100 | 150200 | 150000 | 1407 |
| 418 | 20240219 | 120100 | 71720096200 | 150100 | 150200 | 150300 | 150100 | 1195 |
| 419 | 20240219 | 120000 | 71540610500 | 150200 | 150300 | 150400 | 150200 | 553 |
| 420 | 20240219 | 115900 | 71457520100 | 150300 | 150400 | 150400 | 150300 | 296 |
| 421 | 20240219 | 115800 | 71413024100 | 150400 | 150400 | 150500 | 150300 | 677 |
| 422 | 20240219 | 115700 | 71311198900 | 150400 | 150400 | 150500 | 150400 | 535 |
| 423 | 20240219 | 115600 | 71230730300 | 150400 | 150600 | 150700 | 150300 | 1363 |
| 424 | 20240219 | 115500 | 71025511700 | 150700 | 150800 | 150800 | 150600 | 417 |
| 425 | 20240219 | 115400 | 70962684800 | 150600 | 150800 | 150900 | 150600 | 1161 |
| 426 | 20240219 | 115300 | 70787612000 | 150800 | 150900 | 151000 | 150800 | 1056 |
| 427 | 20240219 | 115200 | 70628262100 | 150900 | 150700 | 150900 | 150600 | 3611 |
| 428 | 20240219 | 115100 | 70083681200 | 150600 | 150500 | 150700 | 150500 | 2569 |
| 429 | 20240219 | 115000 | 69696921900 | 150600 | 150600 | 150700 | 150500 | 2154 |
| 430 | 20240219 | 114900 | 69372560300 | 150600 | 150600 | 150700 | 150500 | 961 |
| 431 | 20240219 | 114800 | 69227841400 | 150600 | 150100 | 150600 | 150100 | 3265 |
| 432 | 20240219 | 114700 | 68736739700 | 150100 | 150300 | 150300 | 150100 | 911 |
| 433 | 20240219 | 114600 | 68599912900 | 150200 | 150100 | 150300 | 150000 | 644 |
| 434 | 20240219 | 114500 | 68503247700 | 150000 | 150200 | 150200 | 150000 | 847 |
| 435 | 20240219 | 114400 | 68376141900 | 150100 | 150200 | 150300 | 150100 | 1077 |
| 436 | 20240219 | 114300 | 68214429800 | 150300 | 150100 | 150300 | 150100 | 775 |
| 437 | 20240219 | 114200 | 68098048800 | 150200 | 150200 | 150300 | 150100 | 437 |
| 438 | 20240219 | 114100 | 68032416000 | 150200 | 149800 | 150300 | 149700 | 4083 |
| 439 | 20240219 | 114000 | 67419726400 | 149800 | 149900 | 150000 | 149700 | 4203 |
| 440 | 20240219 | 113900 | 66789740900 | 150000 | 150000 | 150100 | 149900 | 1149 |
| 441 | 20240219 | 113800 | 66617374600 | 150000 | 150100 | 150200 | 150000 | 3313 |
| 442 | 20240219 | 113700 | 66120229600 | 150100 | 150200 | 150300 | 150000 | 1690 |
| 443 | 20240219 | 113600 | 65866522400 | 150300 | 150200 | 150400 | 150100 | 1153 |
| 444 | 20240219 | 113500 | 65693212300 | 150200 | 150200 | 150500 | 150200 | 1402 |
| 445 | 20240219 | 113400 | 65482470500 | 150300 | 150300 | 150500 | 150200 | 833 |
| 446 | 20240219 | 113300 | 65357304400 | 150300 | 150500 | 150600 | 150100 | 1384 |
| 447 | 20240219 | 113200 | 65149339300 | 150400 | 150500 | 150600 | 150300 | 675 |
| 448 | 20240219 | 113100 | 65047749700 | 150500 | 150200 | 150600 | 150100 | 1062 |
| 449 | 20240219 | 113000 | 64888040800 | 150200 | 150500 | 150600 | 150200 | 3015 |
| 450 | 20240219 | 112900 | 64434680000 | 150500 | 150800 | 150900 | 150500 | 3353 |
| 451 | 20240219 | 112800 | 63929270000 | 150800 | 150900 | 151100 | 150700 | 1621 |
| 452 | 20240219 | 112700 | 63684603100 | 150900 | 151100 | 151200 | 150700 | 6028 |
| 453 | 20240219 | 112600 | 62774175900 | 151100 | 150900 | 151100 | 150900 | 4488 |
| 454 | 20240219 | 112500 | 62096287500 | 150900 | 150800 | 151000 | 150800 | 2684 |
| 455 | 20240219 | 112400 | 61691245800 | 150800 | 151000 | 151000 | 150800 | 1933 |
| 456 | 20240219 | 112300 | 61399592100 | 151000 | 150900 | 151000 | 150900 | 2153 |
| 457 | 20240219 | 112200 | 61074543800 | 150900 | 150900 | 151000 | 150800 | 1777 |
| 458 | 20240219 | 112100 | 60806392900 | 150800 | 150900 | 151000 | 150500 | 2473 |
| 459 | 20240219 | 112000 | 60433450100 | 151000 | 150900 | 151000 | 150900 | 2305 |
| 460 | 20240219 | 111900 | 60085409600 | 151000 | 150600 | 151000 | 150600 | 2079 |
| 461 | 20240219 | 111800 | 59771889300 | 150700 | 151000 | 151000 | 150600 | 2810 |
| 462 | 20240219 | 111700 | 59348012800 | 151000 | 151100 | 151200 | 150500 | 5558 |
| 463 | 20240219 | 111600 | 58508834700 | 151200 | 150400 | 151300 | 150300 | 17376 |
| 464 | 20240219 | 111500 | 55888295900 | 150400 | 150200 | 150400 | 150100 | 2078 |
| 465 | 20240219 | 111400 | 55576230000 | 150200 | 149900 | 150200 | 149800 | 2537 |
| 466 | 20240219 | 111300 | 55195691500 | 149900 | 149600 | 149900 | 149300 | 1979 |
| 467 | 20240219 | 111200 | 54899738000 | 149300 | 149900 | 150000 | 149300 | 1999 |
| 468 | 20240219 | 111100 | 54600657300 | 149900 | 150000 | 150100 | 149700 | 3854 |
| 469 | 20240219 | 111000 | 54022586100 | 150100 | 150300 | 150400 | 150100 | 2554 |
| 470 | 20240219 | 110900 | 53638955000 | 150200 | 150600 | 150700 | 150000 | 4803 |
| 471 | 20240219 | 110800 | 52916983800 | 150600 | 150700 | 150700 | 150400 | 2070 |
| 472 | 20240219 | 110700 | 52605245800 | 150600 | 150300 | 150800 | 150200 | 5060 |
| 473 | 20240219 | 110600 | 51843662100 | 150200 | 150100 | 150300 | 150100 | 1353 |
| 474 | 20240219 | 110500 | 51640437800 | 150100 | 150400 | 150500 | 150100 | 2336 |
| 475 | 20240219 | 110400 | 51289279100 | 150500 | 150400 | 150700 | 150400 | 3814 |
| 476 | 20240219 | 110300 | 50715216300 | 150400 | 149900 | 151000 | 149900 | 19084 |
| 477 | 20240219 | 110200 | 47847745000 | 150000 | 149700 | 150000 | 149700 | 6031 |
| 478 | 20240219 | 110100 | 46943721700 | 149800 | 149100 | 149800 | 149100 | 9179 |
| 479 | 20240219 | 110000 | 45572379800 | 149200 | 149000 | 149200 | 148900 | 2762 |
| 480 | 20240219 | 105900 | 45160724500 | 149000 | 148700 | 149000 | 148700 | 5373 |
| 481 | 20240219 | 105800 | 44360538300 | 148700 | 148300 | 148800 | 148200 | 3221 |
| 482 | 20240219 | 105700 | 43882125300 | 148200 | 148000 | 148300 | 148000 | 857 |
| 483 | 20240219 | 105600 | 43755153000 | 148000 | 148000 | 148100 | 148000 | 378 |
| 484 | 20240219 | 105500 | 43699202000 | 148000 | 148000 | 148200 | 148000 | 521 |
| 485 | 20240219 | 105400 | 43622068900 | 148000 | 148000 | 148100 | 148000 | 222 |
| 486 | 20240219 | 105300 | 43589202200 | 148000 | 148100 | 148200 | 148000 | 512 |
| 487 | 20240219 | 105200 | 43513360900 | 148200 | 147900 | 148200 | 147900 | 1161 |
| 488 | 20240219 | 105100 | 43341491800 | 147800 | 147800 | 147900 | 147800 | 708 |
| 489 | 20240219 | 105000 | 43236839500 | 147900 | 147900 | 148000 | 147900 | 332 |
| 490 | 20240219 | 104900 | 43187734800 | 147900 | 148000 | 148100 | 147900 | 308 |
| 491 | 20240219 | 104800 | 43142143600 | 148000 | 148000 | 148000 | 147900 | 791 |
| 492 | 20240219 | 104700 | 43025088400 | 147900 | 148000 | 148000 | 147600 | 894 |
| 493 | 20240219 | 104600 | 42892966300 | 147900 | 148000 | 148100 | 147900 | 965 |
| 494 | 20240219 | 104500 | 42750184900 | 148000 | 147900 | 148100 | 147900 | 427 |
| 495 | 20240219 | 104400 | 42687001300 | 148000 | 148200 | 148200 | 147800 | 1356 |
| 496 | 20240219 | 104300 | 42486236200 | 148200 | 148500 | 148700 | 148200 | 659 |
| 497 | 20240219 | 104200 | 42388460800 | 148300 | 148000 | 148800 | 148000 | 4450 |
| 498 | 20240219 | 104100 | 41728183400 | 148000 | 148200 | 148200 | 147900 | 1096 |
| 499 | 20240219 | 104000 | 41565913000 | 148100 | 147900 | 148200 | 147900 | 942 |
| 500 | 20240219 | 103900 | 41426444400 | 147900 | 148000 | 148000 | 147600 | 369 |
| 501 | 20240219 | 103800 | 41371898100 | 147900 | 147600 | 148200 | 147600 | 1476 |
| 502 | 20240219 | 103700 | 41153412000 | 147600 | 148100 | 148100 | 147500 | 3274 |
| 503 | 20240219 | 103600 | 40669309700 | 148000 | 148000 | 148100 | 148000 | 616 |
| 504 | 20240219 | 103500 | 40578131400 | 148000 | 148200 | 148300 | 148000 | 455 |
| 505 | 20240219 | 103400 | 40510709700 | 148300 | 148700 | 148800 | 148200 | 1414 |
| 506 | 20240219 | 103300 | 40300682200 | 148600 | 148400 | 148900 | 148400 | 2747 |
| 507 | 20240219 | 103200 | 39892252100 | 148300 | 147800 | 148400 | 147800 | 2229 |
| 508 | 20240219 | 103100 | 39562267900 | 147800 | 147700 | 147900 | 147600 | 1322 |
| 509 | 20240219 | 103000 | 39366924600 | 147600 | 147700 | 147800 | 147500 | 982 |
| 510 | 20240219 | 102900 | 39221897800 | 147700 | 147100 | 147800 | 147100 | 2505 |
| 511 | 20240219 | 102800 | 38852500000 | 147200 | 147200 | 147200 | 147100 | 246 |
| 512 | 20240219 | 102700 | 38816297400 | 147200 | 147000 | 147300 | 146900 | 873 |
| 513 | 20240219 | 102600 | 38687868000 | 147000 | 147000 | 147100 | 146800 | 1046 |
| 514 | 20240219 | 102500 | 38534178900 | 147000 | 147100 | 147200 | 147000 | 1151 |
| 515 | 20240219 | 102400 | 38364848400 | 147100 | 147400 | 147400 | 147100 | 824 |
| 516 | 20240219 | 102300 | 38243518100 | 147500 | 147400 | 147600 | 147400 | 605 |
| 517 | 20240219 | 102200 | 38154283200 | 147400 | 146900 | 147400 | 146900 | 1983 |
| 518 | 20240219 | 102100 | 37862556700 | 146900 | 147200 | 147200 | 146800 | 2447 |
| 519 | 20240219 | 102000 | 37502905800 | 147100 | 147400 | 147500 | 147100 | 2381 |
| 520 | 20240219 | 101900 | 37152285700 | 147500 | 147500 | 147600 | 147400 | 1530 |
| 521 | 20240219 | 101800 | 36926668100 | 147500 | 147400 | 147600 | 147300 | 2653 |
| 522 | 20240219 | 101700 | 36535437500 | 147400 | 147400 | 147600 | 147300 | 2099 |
| 523 | 20240219 | 101600 | 36226004000 | 147400 | 147700 | 148100 | 147400 | 2259 |
| 524 | 20240219 | 101500 | 35892315700 | 147800 | 148100 | 148300 | 147700 | 4462 |
| 525 | 20240219 | 101400 | 35231803300 | 148100 | 148200 | 148300 | 148100 | 854 |
| 526 | 20240219 | 101300 | 35105279700 | 148200 | 148100 | 148400 | 148000 | 996 |
| 527 | 20240219 | 101200 | 34957719000 | 148200 | 148600 | 148700 | 148000 | 4239 |
| 528 | 20240219 | 101100 | 34329349300 | 148600 | 149000 | 149000 | 148500 | 1741 |
| 529 | 20240219 | 101000 | 34070383800 | 148900 | 148800 | 149000 | 148700 | 2350 |
| 530 | 20240219 | 100900 | 33720555400 | 148800 | 148900 | 148900 | 148500 | 2204 |
| 531 | 20240219 | 100800 | 33392779900 | 148800 | 149000 | 149200 | 148800 | 6999 |
| 532 | 20240219 | 100700 | 32349719200 | 149000 | 148500 | 149000 | 148300 | 6230 |
| 533 | 20240219 | 100600 | 31422983600 | 148600 | 148300 | 148600 | 148300 | 2871 |
| 534 | 20240219 | 100500 | 30996734800 | 148400 | 148300 | 148400 | 148200 | 1741 |
| 535 | 20240219 | 100400 | 30738440300 | 148400 | 148500 | 148700 | 148300 | 3583 |
| 536 | 20240219 | 100300 | 30206086500 | 148600 | 148300 | 148600 | 148300 | 3016 |
| 537 | 20240219 | 100200 | 29758389000 | 148300 | 148100 | 148700 | 148100 | 7942 |
| 538 | 20240219 | 100100 | 28579670500 | 148200 | 148300 | 148300 | 148100 | 3487 |
| 539 | 20240219 | 100000 | 28062780600 | 148300 | 147200 | 148300 | 147200 | 4298 |
| 540 | 20240219 | 095900 | 27426851800 | 147300 | 147600 | 147700 | 147000 | 2483 |
| 541 | 20240219 | 095800 | 27060953300 | 147700 | 148300 | 148300 | 147600 | 5242 |
| 542 | 20240219 | 095700 | 26284441200 | 148300 | 148200 | 148400 | 148000 | 4737 |
| 543 | 20240219 | 095600 | 25582156200 | 148100 | 147200 | 148300 | 147200 | 11048 |
| 544 | 20240219 | 095500 | 23948686000 | 147300 | 147100 | 147300 | 146900 | 2377 |
| 545 | 20240219 | 095400 | 23598860600 | 147200 | 146400 | 147200 | 146300 | 11426 |
| 546 | 20240219 | 095300 | 21920969500 | 146300 | 146000 | 146400 | 146000 | 1480 |
| 547 | 20240219 | 095200 | 21704555600 | 146000 | 145800 | 146000 | 145600 | 1343 |
| 548 | 20240219 | 095100 | 21508695600 | 145900 | 145800 | 146000 | 145600 | 758 |
| 549 | 20240219 | 095000 | 21398132800 | 145700 | 145500 | 146000 | 145400 | 1363 |
| 550 | 20240219 | 094900 | 21199688500 | 145500 | 146100 | 146200 | 145500 | 1600 |
| 551 | 20240219 | 094800 | 20966286900 | 146100 | 146300 | 146300 | 146100 | 1061 |
| 552 | 20240219 | 094700 | 20811161500 | 146300 | 146400 | 146400 | 146300 | 982 |
| 553 | 20240219 | 094600 | 20667483100 | 146400 | 146400 | 146600 | 146300 | 5933 |
| 554 | 20240219 | 094500 | 19798419100 | 146400 | 146200 | 146400 | 146100 | 3245 |
| 555 | 20240219 | 094400 | 19323843600 | 146300 | 145800 | 146300 | 145800 | 2022 |
| 556 | 20240219 | 094300 | 19028440100 | 145900 | 145700 | 145900 | 145600 | 792 |
| 557 | 20240219 | 094200 | 18913015300 | 145700 | 146100 | 146100 | 145600 | 1120 |
| 558 | 20240219 | 094100 | 18749739600 | 146000 | 146100 | 146300 | 146000 | 1715 |
| 559 | 20240219 | 094000 | 18499060600 | 146100 | 145700 | 146400 | 145700 | 9350 |
| 560 | 20240219 | 093900 | 17134124200 | 145700 | 145400 | 145700 | 145400 | 1944 |
| 561 | 20240219 | 093800 | 16851095400 | 145400 | 145400 | 145500 | 145300 | 854 |
| 562 | 20240219 | 093700 | 16726924000 | 145400 | 145500 | 145700 | 145400 | 1356 |
| 563 | 20240219 | 093600 | 16529566900 | 145600 | 145600 | 145700 | 145500 | 1317 |
| 564 | 20240219 | 093500 | 16337844000 | 145600 | 145600 | 145800 | 145600 | 2509 |
| 565 | 20240219 | 093400 | 15972231500 | 145600 | 145000 | 145700 | 145000 | 4995 |
| 566 | 20240219 | 093300 | 15245756900 | 145200 | 145100 | 145200 | 144900 | 1104 |
| 567 | 20240219 | 093200 | 15085601400 | 145000 | 145200 | 145300 | 144800 | 1596 |
| 568 | 20240219 | 093100 | 14854247100 | 145200 | 145100 | 145300 | 145000 | 1442 |
| 569 | 20240219 | 093000 | 14644929400 | 145200 | 145300 | 145300 | 145000 | 3600 |
| 570 | 20240219 | 092900 | 14122112500 | 145300 | 145200 | 145400 | 145200 | 2137 |
| 571 | 20240219 | 092800 | 13811619700 | 145200 | 144800 | 145300 | 144800 | 6476 |
| 572 | 20240219 | 092700 | 12872024300 | 144900 | 144600 | 144900 | 144600 | 1975 |
| 573 | 20240219 | 092600 | 12586028400 | 144700 | 144600 | 144700 | 144500 | 925 |
| 574 | 20240219 | 092500 | 12452294300 | 144600 | 144500 | 144700 | 144400 | 1078 |
| 575 | 20240219 | 092400 | 12296496000 | 144600 | 144900 | 145000 | 144400 | 2737 |
| 576 | 20240219 | 092300 | 11900589400 | 144900 | 144500 | 145000 | 144500 | 1961 |
| 577 | 20240219 | 092200 | 11616666000 | 144400 | 143800 | 144400 | 143800 | 2333 |
| 578 | 20240219 | 092100 | 11280459300 | 143900 | 143800 | 143900 | 143800 | 517 |
| 579 | 20240219 | 092000 | 11206089300 | 143800 | 144000 | 144000 | 143600 | 1684 |
| 580 | 20240219 | 091900 | 10963974700 | 143900 | 143700 | 144100 | 143700 | 1369 |
| 581 | 20240219 | 091800 | 10767107800 | 143700 | 143800 | 144100 | 143500 | 2234 |
| 582 | 20240219 | 091700 | 10445980100 | 143700 | 144500 | 144700 | 143700 | 3148 |
| 583 | 20240219 | 091600 | 9992195300 | 144500 | 144700 | 144800 | 144500 | 1259 |
| 584 | 20240219 | 091500 | 9810162100 | 144700 | 145000 | 145100 | 144700 | 4173 |
| 585 | 20240219 | 091400 | 9205007300 | 145100 | 145200 | 145300 | 144900 | 1664 |
| 586 | 20240219 | 091300 | 8963576300 | 145100 | 145100 | 145300 | 144900 | 4138 |
| 587 | 20240219 | 091200 | 8362883400 | 145000 | 144600 | 145200 | 144500 | 9998 |
| 588 | 20240219 | 091100 | 6913869600 | 144500 | 144600 | 144700 | 144300 | 4130 |
| 589 | 20240219 | 091000 | 6316872100 | 144500 | 144100 | 144600 | 144100 | 5312 |
| 590 | 20240219 | 090900 | 5549994000 | 144200 | 143600 | 144300 | 143600 | 1415 |
| 591 | 20240219 | 090800 | 5346136000 | 143600 | 143500 | 143700 | 143300 | 2172 |
| 592 | 20240219 | 090700 | 5034677200 | 143500 | 144100 | 144400 | 143200 | 3709 |
| 593 | 20240219 | 090600 | 4501196500 | 144000 | 143400 | 144300 | 143300 | 7956 |
| 594 | 20240219 | 090500 | 3357561900 | 143300 | 142700 | 143500 | 142700 | 4071 |
| 595 | 20240219 | 090400 | 2774612500 | 142800 | 142600 | 143000 | 142600 | 1896 |
| 596 | 20240219 | 090300 | 2503714900 | 142600 | 142800 | 142800 | 142100 | 2131 |
| 597 | 20240219 | 090200 | 2200043600 | 142800 | 143200 | 143400 | 142700 | 3475 |
| 598 | 20240219 | 090100 | 1702592500 | 143400 | 142500 | 143500 | 142400 | 6419 |
| 599 | 20240219 | 090000 | 785360400 | 142500 | 142100 | 142700 | 141900 | 5280 |