36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 26697 |
| 3 | 20240219 | 190900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 4 | 20240219 | 190800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 5 | 20240219 | 190700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 6 | 20240219 | 190600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 7 | 20240219 | 190500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 8 | 20240219 | 190400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 9 | 20240219 | 190300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 10 | 20240219 | 190200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 11 | 20240219 | 190100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 12 | 20240219 | 190000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 13 | 20240219 | 185900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 14 | 20240219 | 185800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 15 | 20240219 | 185700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 16 | 20240219 | 185600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 17 | 20240219 | 185500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 18 | 20240219 | 185400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 19 | 20240219 | 185300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 20 | 20240219 | 185200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 21 | 20240219 | 185100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 22 | 20240219 | 185000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 23 | 20240219 | 184900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 24 | 20240219 | 184800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 25 | 20240219 | 184700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 26 | 20240219 | 184600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 27 | 20240219 | 184500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 28 | 20240219 | 184400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 29 | 20240219 | 184300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 30 | 20240219 | 184200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 31 | 20240219 | 184100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 32 | 20240219 | 184000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 26697 |
| 33 | 20240219 | 183900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 34 | 20240219 | 183800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 35 | 20240219 | 183700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 36 | 20240219 | 183600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 37 | 20240219 | 183500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 38 | 20240219 | 183400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 39 | 20240219 | 183300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 40 | 20240219 | 183200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 41 | 20240219 | 183100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 42 | 20240219 | 183000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 43 | 20240219 | 182900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 44 | 20240219 | 182800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 45 | 20240219 | 182700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 46 | 20240219 | 182600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 47 | 20240219 | 182500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 48 | 20240219 | 182400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 49 | 20240219 | 182300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 50 | 20240219 | 182200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 51 | 20240219 | 182100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 52 | 20240219 | 182000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 53 | 20240219 | 181900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 54 | 20240219 | 181800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 55 | 20240219 | 181700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 56 | 20240219 | 181600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 57 | 20240219 | 181500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 58 | 20240219 | 181400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 59 | 20240219 | 181300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 60 | 20240219 | 181200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 61 | 20240219 | 181100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 62 | 20240219 | 181000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 26697 |
| 63 | 20240219 | 180900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 64 | 20240219 | 180800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 65 | 20240219 | 180700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 66 | 20240219 | 180600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 67 | 20240219 | 180500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 68 | 20240219 | 180400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 69 | 20240219 | 180300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 70 | 20240219 | 180200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 71 | 20240219 | 180100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 72 | 20240219 | 180000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 73 | 20240219 | 175900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 74 | 20240219 | 175800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 75 | 20240219 | 175700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 76 | 20240219 | 175600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 77 | 20240219 | 175500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 78 | 20240219 | 175400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 79 | 20240219 | 175300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 80 | 20240219 | 175200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 81 | 20240219 | 175100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 82 | 20240219 | 175000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 83 | 20240219 | 174900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 84 | 20240219 | 174800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 85 | 20240219 | 174700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 86 | 20240219 | 174600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 87 | 20240219 | 174500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 88 | 20240219 | 174400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 89 | 20240219 | 174300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 90 | 20240219 | 174200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 91 | 20240219 | 174100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 92 | 20240219 | 174000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 26697 |
| 93 | 20240219 | 173900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 94 | 20240219 | 173800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 95 | 20240219 | 173700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 96 | 20240219 | 173600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 97 | 20240219 | 173500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 98 | 20240219 | 173400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 99 | 20240219 | 173300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 100 | 20240219 | 173200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 101 | 20240219 | 173100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 102 | 20240219 | 173000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 103 | 20240219 | 172900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 104 | 20240219 | 172800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 105 | 20240219 | 172700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 106 | 20240219 | 172600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 107 | 20240219 | 172500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 108 | 20240219 | 172400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 109 | 20240219 | 172300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 110 | 20240219 | 172200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 111 | 20240219 | 172100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 112 | 20240219 | 172000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 113 | 20240219 | 171900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 114 | 20240219 | 171800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 115 | 20240219 | 171700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 116 | 20240219 | 171600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 117 | 20240219 | 171500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 118 | 20240219 | 171400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 119 | 20240219 | 171300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 120 | 20240219 | 171200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 121 | 20240219 | 171100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 122 | 20240219 | 171000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 26697 |
| 123 | 20240219 | 170900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 124 | 20240219 | 170800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 125 | 20240219 | 170700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 126 | 20240219 | 170600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 127 | 20240219 | 170500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 128 | 20240219 | 170400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 129 | 20240219 | 170300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 130 | 20240219 | 170200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 131 | 20240219 | 170100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 132 | 20240219 | 170000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 133 | 20240219 | 165900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 134 | 20240219 | 165800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 135 | 20240219 | 165700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 136 | 20240219 | 165600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 137 | 20240219 | 165500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 138 | 20240219 | 165400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 139 | 20240219 | 165300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 140 | 20240219 | 165200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 141 | 20240219 | 165100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 142 | 20240219 | 165000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 143 | 20240219 | 164900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 144 | 20240219 | 164800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 145 | 20240219 | 164700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 146 | 20240219 | 164600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 147 | 20240219 | 164500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 148 | 20240219 | 164400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 149 | 20240219 | 164300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 150 | 20240219 | 164200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 151 | 20240219 | 164100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 152 | 20240219 | 164000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 26697 |
| 153 | 20240219 | 163900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 154 | 20240219 | 163800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 155 | 20240219 | 163700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 156 | 20240219 | 163600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 157 | 20240219 | 163500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 158 | 20240219 | 163400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 159 | 20240219 | 163300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 160 | 20240219 | 163200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 161 | 20240219 | 163100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 162 | 20240219 | 163000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 163 | 20240219 | 162900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 164 | 20240219 | 162800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 165 | 20240219 | 162700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 166 | 20240219 | 162600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 167 | 20240219 | 162500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 168 | 20240219 | 162400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 169 | 20240219 | 162300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 170 | 20240219 | 162200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 171 | 20240219 | 162100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 172 | 20240219 | 162000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 173 | 20240219 | 161900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 174 | 20240219 | 161800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 175 | 20240219 | 161700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 176 | 20240219 | 161600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 177 | 20240219 | 161500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 178 | 20240219 | 161400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 179 | 20240219 | 161300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 180 | 20240219 | 161200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 181 | 20240219 | 161100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 182 | 20240219 | 161000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 26697 |
| 183 | 20240219 | 160900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 184 | 20240219 | 160800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 185 | 20240219 | 160700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 186 | 20240219 | 160600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 187 | 20240219 | 160500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 188 | 20240219 | 160400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 189 | 20240219 | 160300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 190 | 20240219 | 160200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 191 | 20240219 | 160100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 192 | 20240219 | 160000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 193 | 20240219 | 155900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 194 | 20240219 | 155800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 195 | 20240219 | 155700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 196 | 20240219 | 155600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 197 | 20240219 | 155500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 198 | 20240219 | 155400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 199 | 20240219 | 155300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 200 | 20240219 | 155200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 201 | 20240219 | 155100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 202 | 20240219 | 155000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 203 | 20240219 | 154900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 204 | 20240219 | 154800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 205 | 20240219 | 154700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 206 | 20240219 | 154600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 207 | 20240219 | 154500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 208 | 20240219 | 154400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 209 | 20240219 | 154300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 210 | 20240219 | 154200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 211 | 20240219 | 154100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 212 | 20240219 | 154000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 26697 |
| 213 | 20240219 | 153900 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 214 | 20240219 | 153800 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 215 | 20240219 | 153700 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 216 | 20240219 | 153600 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 217 | 20240219 | 153500 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 218 | 20240219 | 153400 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 219 | 20240219 | 153300 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 220 | 20240219 | 153200 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 221 | 20240219 | 153100 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 222 | 20240219 | 153000 | 165790953800 | 170400 | 170400 | 170400 | 170400 | 26697 |
| 223 | 20240219 | 152900 | 161241785000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 224 | 20240219 | 152800 | 161241785000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 225 | 20240219 | 152700 | 161241785000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 226 | 20240219 | 152600 | 161241785000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 227 | 20240219 | 152500 | 161241785000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 228 | 20240219 | 152400 | 161241785000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 229 | 20240219 | 152300 | 161241785000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 230 | 20240219 | 152200 | 161241785000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 231 | 20240219 | 152100 | 161241785000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 232 | 20240219 | 152000 | 161241785000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 233 | 20240219 | 151900 | 161241785000 | 170000 | 169900 | 170000 | 169800 | 2486 |
| 234 | 20240219 | 151800 | 160819344900 | 170000 | 169900 | 170000 | 169900 | 752 |
| 235 | 20240219 | 151700 | 160691540100 | 169900 | 170000 | 170000 | 169900 | 1071 |
| 236 | 20240219 | 151600 | 160509493500 | 170000 | 170000 | 170000 | 169900 | 1282 |
| 237 | 20240219 | 151500 | 160291585400 | 170000 | 170000 | 170100 | 169900 | 940 |
| 238 | 20240219 | 151400 | 160131815100 | 169900 | 169900 | 170100 | 169900 | 2254 |
| 239 | 20240219 | 151300 | 159748646200 | 170000 | 170000 | 170000 | 169900 | 928 |
| 240 | 20240219 | 151200 | 159590913700 | 169900 | 169900 | 170000 | 169900 | 1071 |
| 241 | 20240219 | 151100 | 159408909200 | 169900 | 169900 | 170000 | 169800 | 873 |
| 242 | 20240219 | 151000 | 159260569200 | 169800 | 169900 | 169900 | 169800 | 851 |
| 243 | 20240219 | 150900 | 159116029200 | 169900 | 169900 | 170000 | 169700 | 2277 |
| 244 | 20240219 | 150800 | 158729264100 | 169900 | 170000 | 170100 | 169900 | 1194 |
| 245 | 20240219 | 150700 | 158526289800 | 170000 | 170000 | 170100 | 169900 | 1704 |
| 246 | 20240219 | 150600 | 158236624600 | 169900 | 170000 | 170000 | 169900 | 693 |
| 247 | 20240219 | 150500 | 158118828900 | 170000 | 169900 | 170000 | 169800 | 779 |
| 248 | 20240219 | 150400 | 157986451200 | 169900 | 169900 | 170100 | 169500 | 2491 |
| 249 | 20240219 | 150300 | 157563235300 | 170000 | 170100 | 170100 | 169900 | 1140 |
| 250 | 20240219 | 150200 | 157369442400 | 170000 | 170000 | 170100 | 169900 | 1538 |
| 251 | 20240219 | 150100 | 157107923600 | 170000 | 170000 | 170200 | 169900 | 1350 |
| 252 | 20240219 | 150000 | 156878400700 | 170000 | 170100 | 170200 | 169700 | 1564 |
| 253 | 20240219 | 145900 | 156612495200 | 170000 | 170200 | 170300 | 169500 | 3271 |
| 254 | 20240219 | 145800 | 156056799300 | 170300 | 169900 | 170300 | 169900 | 1210 |
| 255 | 20240219 | 145700 | 155850971200 | 170000 | 170300 | 170400 | 169900 | 2970 |
| 256 | 20240219 | 145600 | 155345588700 | 170300 | 170200 | 170400 | 170200 | 1394 |
| 257 | 20240219 | 145500 | 155108171900 | 170200 | 170300 | 170400 | 170200 | 868 |
| 258 | 20240219 | 145400 | 154960324400 | 170300 | 170300 | 170400 | 170200 | 1789 |
| 259 | 20240219 | 145300 | 154655600500 | 170300 | 170300 | 170400 | 170200 | 1054 |
| 260 | 20240219 | 145200 | 154476096200 | 170300 | 170400 | 170400 | 170200 | 1445 |
| 261 | 20240219 | 145100 | 154229960200 | 170300 | 170300 | 170400 | 170200 | 1135 |
| 262 | 20240219 | 145000 | 154036653600 | 170300 | 170400 | 170400 | 170200 | 2188 |
| 263 | 20240219 | 144900 | 153664088400 | 170400 | 170400 | 170400 | 170200 | 1414 |
| 264 | 20240219 | 144800 | 153423243700 | 170300 | 170300 | 170400 | 170200 | 647 |
| 265 | 20240219 | 144700 | 153313038100 | 170200 | 170400 | 170400 | 170200 | 1210 |
| 266 | 20240219 | 144600 | 153106934000 | 170300 | 170400 | 170400 | 170200 | 1286 |
| 267 | 20240219 | 144500 | 152887904400 | 170300 | 170300 | 170500 | 170300 | 2752 |
| 268 | 20240219 | 144400 | 152419004300 | 170300 | 170400 | 170500 | 170300 | 2008 |
| 269 | 20240219 | 144300 | 152076926700 | 170300 | 170500 | 170500 | 170300 | 1738 |
| 270 | 20240219 | 144200 | 151780793800 | 170400 | 170400 | 170500 | 170400 | 1448 |
| 271 | 20240219 | 144100 | 151534003200 | 170300 | 170500 | 170600 | 170300 | 1277 |
| 272 | 20240219 | 144000 | 151316365200 | 170500 | 170400 | 170600 | 170400 | 1877 |
| 273 | 20240219 | 143900 | 150996335000 | 170400 | 170400 | 170500 | 170300 | 1048 |
| 274 | 20240219 | 143800 | 150817747300 | 170300 | 170300 | 170500 | 170300 | 1141 |
| 275 | 20240219 | 143700 | 150623326800 | 170400 | 170500 | 170600 | 170300 | 1501 |
| 276 | 20240219 | 143600 | 150367518900 | 170600 | 170400 | 170600 | 170300 | 1345 |
| 277 | 20240219 | 143500 | 150138302900 | 170300 | 170400 | 170600 | 170300 | 3213 |
| 278 | 20240219 | 143400 | 149590617000 | 170400 | 170500 | 170500 | 170300 | 1271 |
| 279 | 20240219 | 143300 | 149374023500 | 170500 | 170600 | 170600 | 170400 | 1047 |
| 280 | 20240219 | 143200 | 149195547600 | 170500 | 170500 | 170700 | 170500 | 1274 |
| 281 | 20240219 | 143100 | 148978287300 | 170500 | 170400 | 170700 | 170400 | 850 |
| 282 | 20240219 | 143000 | 148833300900 | 170400 | 170700 | 170700 | 170300 | 5191 |
| 283 | 20240219 | 142900 | 147948064200 | 170600 | 170600 | 170700 | 170400 | 2413 |
| 284 | 20240219 | 142800 | 147536438500 | 170600 | 170800 | 170900 | 170600 | 1586 |
| 285 | 20240219 | 142700 | 147265651700 | 170800 | 170800 | 170900 | 170700 | 4333 |
| 286 | 20240219 | 142600 | 146525621600 | 170900 | 170900 | 171000 | 170800 | 1357 |
| 287 | 20240219 | 142500 | 146293734400 | 170900 | 170900 | 170900 | 170800 | 1222 |
| 288 | 20240219 | 142400 | 146084912900 | 170900 | 170900 | 171000 | 170800 | 4497 |
| 289 | 20240219 | 142300 | 145316299400 | 171000 | 171000 | 171000 | 170900 | 1308 |
| 290 | 20240219 | 142200 | 145092669100 | 171000 | 171000 | 171000 | 170900 | 921 |
| 291 | 20240219 | 142100 | 144935194400 | 171000 | 170900 | 171000 | 170900 | 2556 |
| 292 | 20240219 | 142000 | 144498144400 | 171000 | 171000 | 171000 | 170900 | 1258 |
| 293 | 20240219 | 141900 | 144283046500 | 170900 | 170900 | 171000 | 170900 | 1330 |
| 294 | 20240219 | 141800 | 144055686200 | 171000 | 170900 | 171000 | 170800 | 3471 |
| 295 | 20240219 | 141700 | 143462457900 | 170900 | 170900 | 170900 | 170800 | 2894 |
| 296 | 20240219 | 141600 | 142967911800 | 170900 | 170900 | 170900 | 170800 | 1001 |
| 297 | 20240219 | 141500 | 142796863000 | 170800 | 170900 | 170900 | 170800 | 1776 |
| 298 | 20240219 | 141400 | 142493380400 | 170800 | 170900 | 170900 | 170800 | 1622 |
| 299 | 20240219 | 141300 | 142216216400 | 170800 | 170900 | 170900 | 170800 | 2032 |
| 300 | 20240219 | 141200 | 141869022200 | 170900 | 170700 | 170900 | 170700 | 2057 |
| 301 | 20240219 | 141100 | 141517703900 | 170700 | 170800 | 170800 | 170700 | 2410 |
| 302 | 20240219 | 141000 | 141106115100 | 170800 | 170700 | 170800 | 170600 | 3255 |
| 303 | 20240219 | 140900 | 140550430200 | 170600 | 170600 | 170700 | 170500 | 3063 |
| 304 | 20240219 | 140800 | 140027900700 | 170600 | 170600 | 170600 | 170500 | 1990 |
| 305 | 20240219 | 140700 | 139688424900 | 170600 | 170600 | 170600 | 170500 | 1462 |
| 306 | 20240219 | 140600 | 139439051100 | 170600 | 170500 | 170600 | 170500 | 808 |
| 307 | 20240219 | 140500 | 139301218000 | 170600 | 170500 | 170600 | 170400 | 1361 |
| 308 | 20240219 | 140400 | 139069143600 | 170500 | 170500 | 170500 | 170400 | 987 |
| 309 | 20240219 | 140300 | 138900870900 | 170500 | 170400 | 170500 | 170400 | 2116 |
| 310 | 20240219 | 140200 | 138540118000 | 170500 | 170500 | 170500 | 170400 | 920 |
| 311 | 20240219 | 140100 | 138383272300 | 170500 | 170400 | 170500 | 170400 | 1244 |
| 312 | 20240219 | 140000 | 138171213200 | 170400 | 170500 | 170500 | 170400 | 2498 |
| 313 | 20240219 | 135900 | 137745325900 | 170500 | 170400 | 170500 | 170400 | 972 |
| 314 | 20240219 | 135800 | 137579659800 | 170500 | 170500 | 170500 | 170400 | 758 |
| 315 | 20240219 | 135700 | 137450456900 | 170500 | 170500 | 170500 | 170400 | 687 |
| 316 | 20240219 | 135600 | 137333361400 | 170500 | 170300 | 170500 | 170300 | 849 |
| 317 | 20240219 | 135500 | 137188676200 | 170400 | 170400 | 170400 | 170300 | 947 |
| 318 | 20240219 | 135400 | 137027347500 | 170300 | 170400 | 170500 | 170300 | 2217 |
| 319 | 20240219 | 135300 | 136649545400 | 170500 | 170400 | 170500 | 170400 | 991 |
| 320 | 20240219 | 135200 | 136480638800 | 170400 | 170400 | 170500 | 170300 | 2815 |
| 321 | 20240219 | 135100 | 136000943900 | 170300 | 170200 | 170400 | 170200 | 1641 |
| 322 | 20240219 | 135000 | 135721489000 | 170300 | 170300 | 170300 | 170200 | 931 |
| 323 | 20240219 | 134900 | 135562994600 | 170300 | 170300 | 170300 | 170200 | 1232 |
| 324 | 20240219 | 134800 | 135353230200 | 170300 | 170200 | 170300 | 170100 | 1505 |
| 325 | 20240219 | 134700 | 135097062500 | 170100 | 170100 | 170200 | 170000 | 774 |
| 326 | 20240219 | 134600 | 134965365200 | 170100 | 169900 | 170100 | 169900 | 1926 |
| 327 | 20240219 | 134500 | 134637971500 | 170000 | 170000 | 170000 | 169900 | 625 |
| 328 | 20240219 | 134400 | 134531741400 | 170000 | 169800 | 170000 | 169700 | 898 |
| 329 | 20240219 | 134300 | 134379169500 | 169700 | 169700 | 169800 | 169700 | 419 |
| 330 | 20240219 | 134200 | 134308035400 | 169700 | 169800 | 169800 | 169700 | 518 |
| 331 | 20240219 | 134100 | 134220116800 | 169800 | 169700 | 169900 | 169700 | 1509 |
| 332 | 20240219 | 134000 | 133963864200 | 169700 | 169500 | 169700 | 169400 | 798 |
| 333 | 20240219 | 133900 | 133828576400 | 169400 | 169600 | 169600 | 169400 | 1698 |
| 334 | 20240219 | 133800 | 133540794500 | 169600 | 169600 | 169600 | 169500 | 703 |
| 335 | 20240219 | 133700 | 133421611500 | 169600 | 169800 | 169800 | 169600 | 1397 |
| 336 | 20240219 | 133600 | 133184562400 | 169800 | 170000 | 170000 | 169700 | 3029 |
| 337 | 20240219 | 133500 | 132670090100 | 169900 | 170100 | 170100 | 169900 | 2170 |
| 338 | 20240219 | 133400 | 132301183800 | 170000 | 170100 | 170100 | 170000 | 349 |
| 339 | 20240219 | 133300 | 132241825400 | 170100 | 170100 | 170200 | 170000 | 1581 |
| 340 | 20240219 | 133200 | 131972874700 | 170100 | 170100 | 170200 | 170100 | 937 |
| 341 | 20240219 | 133100 | 131813474500 | 170100 | 170200 | 170200 | 170100 | 976 |
| 342 | 20240219 | 133000 | 131647428500 | 170100 | 170300 | 170300 | 170100 | 1559 |
| 343 | 20240219 | 132900 | 131382083600 | 170300 | 170200 | 170300 | 170200 | 1147 |
| 344 | 20240219 | 132800 | 131186827800 | 170300 | 170300 | 170300 | 170200 | 792 |
| 345 | 20240219 | 132700 | 131051976600 | 170300 | 170300 | 170300 | 170200 | 409 |
| 346 | 20240219 | 132600 | 130982338100 | 170200 | 170200 | 170300 | 170200 | 624 |
| 347 | 20240219 | 132500 | 130876112900 | 170200 | 170200 | 170300 | 170200 | 1116 |
| 348 | 20240219 | 132400 | 130686121000 | 170300 | 170200 | 170300 | 170200 | 774 |
| 349 | 20240219 | 132300 | 130554341800 | 170300 | 170300 | 170300 | 170200 | 1679 |
| 350 | 20240219 | 132200 | 130268519300 | 170300 | 170400 | 170400 | 170200 | 3063 |
| 351 | 20240219 | 132100 | 129746858500 | 170300 | 170300 | 170400 | 170300 | 1827 |
| 352 | 20240219 | 132000 | 129435559900 | 170400 | 170400 | 170400 | 170300 | 633 |
| 353 | 20240219 | 131900 | 129327743000 | 170400 | 170400 | 170400 | 170300 | 2369 |
| 354 | 20240219 | 131800 | 128924275700 | 170300 | 170400 | 170400 | 170300 | 668 |
| 355 | 20240219 | 131700 | 128810467600 | 170300 | 170300 | 170400 | 170300 | 2111 |
| 356 | 20240219 | 131600 | 128450877900 | 170400 | 170400 | 170400 | 170300 | 1125 |
| 357 | 20240219 | 131500 | 128259229500 | 170400 | 170400 | 170400 | 170300 | 542 |
| 358 | 20240219 | 131400 | 128166884500 | 170400 | 170200 | 170400 | 170200 | 1996 |
| 359 | 20240219 | 131300 | 127826958300 | 170300 | 170300 | 170300 | 170200 | 2526 |
| 360 | 20240219 | 131200 | 127396832500 | 170300 | 170300 | 170300 | 170200 | 1050 |
| 361 | 20240219 | 131100 | 127218070200 | 170300 | 170200 | 170300 | 170200 | 461 |
| 362 | 20240219 | 131000 | 127139596300 | 170200 | 170300 | 170300 | 170200 | 909 |
| 363 | 20240219 | 130900 | 126984851900 | 170300 | 170300 | 170300 | 170200 | 841 |
| 364 | 20240219 | 130800 | 126841668400 | 170200 | 170300 | 170300 | 170200 | 1211 |
| 365 | 20240219 | 130700 | 126635480900 | 170300 | 170300 | 170300 | 170200 | 355 |
| 366 | 20240219 | 130600 | 126575051100 | 170300 | 170200 | 170300 | 170100 | 2908 |
| 367 | 20240219 | 130500 | 126080075700 | 170100 | 170000 | 170200 | 169800 | 11361 |
| 368 | 20240219 | 130400 | 124148673800 | 169900 | 170000 | 170000 | 169900 | 3015 |
| 369 | 20240219 | 130300 | 123636211900 | 170000 | 169900 | 170000 | 169800 | 2385 |
| 370 | 20240219 | 130200 | 123231003200 | 169900 | 169900 | 169900 | 169800 | 1027 |
| 371 | 20240219 | 130100 | 123056576600 | 169900 | 169800 | 169900 | 169800 | 1325 |
| 372 | 20240219 | 130000 | 122831473900 | 169900 | 169900 | 169900 | 169800 | 512 |
| 373 | 20240219 | 125900 | 122744511900 | 169900 | 169800 | 169900 | 169800 | 463 |
| 374 | 20240219 | 125800 | 122665878700 | 169900 | 169900 | 169900 | 169800 | 430 |
| 375 | 20240219 | 125700 | 122592849900 | 169800 | 169900 | 169900 | 169800 | 855 |
| 376 | 20240219 | 125600 | 122447638100 | 169800 | 169900 | 169900 | 169800 | 861 |
| 377 | 20240219 | 125500 | 122301400800 | 169800 | 169800 | 169900 | 169800 | 791 |
| 378 | 20240219 | 125400 | 122167071700 | 169800 | 169900 | 170000 | 169800 | 681 |
| 379 | 20240219 | 125300 | 122051366600 | 170000 | 170000 | 170000 | 169800 | 1681 |
| 380 | 20240219 | 125200 | 121765745100 | 169900 | 170000 | 170000 | 169900 | 2679 |
| 381 | 20240219 | 125100 | 121310475300 | 170000 | 170000 | 170000 | 169900 | 720 |
| 382 | 20240219 | 125000 | 121188113300 | 170000 | 169900 | 170000 | 169900 | 352 |
| 383 | 20240219 | 124900 | 121128289900 | 169900 | 170000 | 170000 | 169900 | 902 |
| 384 | 20240219 | 124800 | 120974991700 | 169900 | 170000 | 170000 | 169900 | 630 |
| 385 | 20240219 | 124700 | 120867928000 | 170000 | 169900 | 170000 | 169900 | 256 |
| 386 | 20240219 | 124600 | 120824417000 | 170000 | 170000 | 170000 | 169900 | 1230 |
| 387 | 20240219 | 124500 | 120615411500 | 170000 | 169900 | 170000 | 169800 | 1014 |
| 388 | 20240219 | 124400 | 120443125700 | 169800 | 169900 | 169900 | 169800 | 641 |
| 389 | 20240219 | 124300 | 120334247300 | 169900 | 169800 | 169900 | 169800 | 579 |
| 390 | 20240219 | 124200 | 120235884000 | 169800 | 169900 | 169900 | 169800 | 394 |
| 391 | 20240219 | 124100 | 120168949900 | 169900 | 169800 | 170000 | 169800 | 2434 |
| 392 | 20240219 | 124000 | 119755409600 | 169900 | 169800 | 169900 | 169800 | 1529 |
| 393 | 20240219 | 123900 | 119495646900 | 169800 | 169800 | 169900 | 169800 | 647 |
| 394 | 20240219 | 123800 | 119385763600 | 169900 | 169900 | 169900 | 169800 | 1321 |
| 395 | 20240219 | 123700 | 119161427300 | 169900 | 169800 | 169900 | 169700 | 1951 |
| 396 | 20240219 | 123600 | 118830102200 | 169700 | 169700 | 169800 | 169700 | 774 |
| 397 | 20240219 | 123500 | 118698690900 | 169800 | 169700 | 169800 | 169700 | 299 |
| 398 | 20240219 | 123400 | 118647939200 | 169800 | 169800 | 169800 | 169700 | 1263 |
| 399 | 20240219 | 123300 | 118433589400 | 169700 | 169800 | 169800 | 169700 | 1857 |
| 400 | 20240219 | 123200 | 118118418100 | 169800 | 169800 | 169800 | 169700 | 522 |
| 401 | 20240219 | 123100 | 118029816200 | 169700 | 169800 | 169900 | 169700 | 2793 |
| 402 | 20240219 | 123000 | 117555720500 | 169800 | 169700 | 169800 | 169600 | 1045 |
| 403 | 20240219 | 122900 | 117378343800 | 169600 | 169300 | 169700 | 169300 | 3267 |
| 404 | 20240219 | 122800 | 116824465500 | 169400 | 169200 | 169400 | 169200 | 444 |
| 405 | 20240219 | 122700 | 116749283800 | 169300 | 169300 | 169300 | 169200 | 697 |
| 406 | 20240219 | 122600 | 116631292200 | 169300 | 169300 | 169300 | 169200 | 348 |
| 407 | 20240219 | 122500 | 116572389600 | 169300 | 169100 | 169300 | 169100 | 1444 |
| 408 | 20240219 | 122400 | 116328070900 | 169100 | 169000 | 169100 | 168900 | 2340 |
| 409 | 20240219 | 122300 | 115932528300 | 169000 | 169000 | 169000 | 168900 | 863 |
| 410 | 20240219 | 122200 | 115786691100 | 169000 | 168900 | 169000 | 168900 | 2383 |
| 411 | 20240219 | 122100 | 115384184600 | 168900 | 168900 | 169000 | 168800 | 1498 |
| 412 | 20240219 | 122000 | 115131183000 | 168800 | 168900 | 168900 | 168800 | 392 |
| 413 | 20240219 | 121900 | 115064987200 | 168900 | 168900 | 168900 | 168800 | 346 |
| 414 | 20240219 | 121800 | 115006564100 | 168900 | 168900 | 169000 | 168800 | 1066 |
| 415 | 20240219 | 121700 | 114826567200 | 168800 | 168800 | 168900 | 168700 | 1697 |
| 416 | 20240219 | 121600 | 114540062000 | 168800 | 168800 | 168800 | 168700 | 438 |
| 417 | 20240219 | 121500 | 114466136600 | 168700 | 168700 | 168800 | 168700 | 850 |
| 418 | 20240219 | 121400 | 114322691000 | 168700 | 168700 | 168800 | 168700 | 420 |
| 419 | 20240219 | 121300 | 114251809900 | 168700 | 168700 | 168700 | 168600 | 1629 |
| 420 | 20240219 | 121200 | 113977005500 | 168600 | 168700 | 168700 | 168600 | 494 |
| 421 | 20240219 | 121100 | 113893685300 | 168700 | 168700 | 168700 | 168600 | 408 |
| 422 | 20240219 | 121000 | 113824868500 | 168700 | 168700 | 168700 | 168600 | 404 |
| 423 | 20240219 | 120900 | 113756737600 | 168700 | 168600 | 168700 | 168600 | 949 |
| 424 | 20240219 | 120800 | 113596697500 | 168700 | 168700 | 168700 | 168600 | 608 |
| 425 | 20240219 | 120700 | 113494171200 | 168600 | 168600 | 168700 | 168600 | 970 |
| 426 | 20240219 | 120600 | 113330618100 | 168700 | 168600 | 168700 | 168600 | 1874 |
| 427 | 20240219 | 120500 | 113014603400 | 168600 | 168700 | 168700 | 168600 | 408 |
| 428 | 20240219 | 120400 | 112945790700 | 168700 | 168800 | 168900 | 168600 | 3265 |
| 429 | 20240219 | 120300 | 112394761500 | 168800 | 168900 | 168900 | 168800 | 857 |
| 430 | 20240219 | 120200 | 112250085600 | 168900 | 168900 | 168900 | 168800 | 429 |
| 431 | 20240219 | 120100 | 112177641000 | 168800 | 168900 | 168900 | 168800 | 481 |
| 432 | 20240219 | 120000 | 112096417000 | 168900 | 168900 | 168900 | 168800 | 714 |
| 433 | 20240219 | 115900 | 111975835000 | 168900 | 168800 | 168900 | 168800 | 1253 |
| 434 | 20240219 | 115800 | 111764215700 | 168900 | 168800 | 168900 | 168800 | 236 |
| 435 | 20240219 | 115700 | 111724362000 | 168800 | 168900 | 168900 | 168800 | 446 |
| 436 | 20240219 | 115600 | 111649060900 | 168900 | 168900 | 168900 | 168800 | 753 |
| 437 | 20240219 | 115500 | 111521922900 | 168900 | 168900 | 168900 | 168800 | 555 |
| 438 | 20240219 | 115400 | 111428219900 | 168800 | 168800 | 168900 | 168800 | 439 |
| 439 | 20240219 | 115300 | 111354107300 | 168900 | 168800 | 168900 | 168800 | 530 |
| 440 | 20240219 | 115200 | 111264626300 | 168800 | 168900 | 168900 | 168800 | 755 |
| 441 | 20240219 | 115100 | 111137171000 | 168800 | 168900 | 168900 | 168800 | 1518 |
| 442 | 20240219 | 115000 | 110880904300 | 168900 | 168900 | 168900 | 168800 | 215 |
| 443 | 20240219 | 114900 | 110844597100 | 168900 | 168800 | 168900 | 168800 | 587 |
| 444 | 20240219 | 114800 | 110745495200 | 168900 | 168900 | 168900 | 168800 | 783 |
| 445 | 20240219 | 114700 | 110613319900 | 168900 | 168800 | 168900 | 168800 | 358 |
| 446 | 20240219 | 114600 | 110552873300 | 168800 | 168900 | 168900 | 168800 | 539 |
| 447 | 20240219 | 114500 | 110461881400 | 168800 | 168900 | 168900 | 168800 | 542 |
| 448 | 20240219 | 114400 | 110370372900 | 168900 | 168800 | 168900 | 168800 | 805 |
| 449 | 20240219 | 114300 | 110234474900 | 168800 | 168800 | 168900 | 168800 | 272 |
| 450 | 20240219 | 114200 | 110188545600 | 168900 | 168900 | 168900 | 168800 | 1987 |
| 451 | 20240219 | 114100 | 109853116100 | 168800 | 168800 | 168900 | 168800 | 509 |
| 452 | 20240219 | 114000 | 109767155400 | 168900 | 168900 | 168900 | 168800 | 765 |
| 453 | 20240219 | 113900 | 109637980000 | 168800 | 168900 | 168900 | 168800 | 557 |
| 454 | 20240219 | 113800 | 109543910600 | 168900 | 168900 | 168900 | 168800 | 272 |
| 455 | 20240219 | 113700 | 109497976500 | 168800 | 168800 | 168900 | 168800 | 785 |
| 456 | 20240219 | 113600 | 109365464000 | 168800 | 168800 | 168900 | 168800 | 2085 |
| 457 | 20240219 | 113500 | 109013462300 | 168800 | 168800 | 168900 | 168800 | 252 |
| 458 | 20240219 | 113400 | 108970908100 | 168900 | 168700 | 168900 | 168600 | 1147 |
| 459 | 20240219 | 113300 | 108777395900 | 168700 | 168600 | 168700 | 168600 | 527 |
| 460 | 20240219 | 113200 | 108688508300 | 168700 | 168700 | 168700 | 168600 | 243 |
| 461 | 20240219 | 113100 | 108647528500 | 168600 | 168600 | 168700 | 168600 | 415 |
| 462 | 20240219 | 113000 | 108577537800 | 168600 | 168600 | 168700 | 168600 | 822 |
| 463 | 20240219 | 112900 | 108438930000 | 168700 | 168700 | 168800 | 168600 | 1762 |
| 464 | 20240219 | 112800 | 108141745100 | 168800 | 168800 | 168900 | 168700 | 3090 |
| 465 | 20240219 | 112700 | 107620131700 | 168900 | 168900 | 169000 | 168800 | 1171 |
| 466 | 20240219 | 112600 | 107422367300 | 168900 | 168700 | 168900 | 168700 | 1301 |
| 467 | 20240219 | 112500 | 107202700000 | 168800 | 168700 | 168800 | 168600 | 1963 |
| 468 | 20240219 | 112400 | 106871597100 | 168600 | 168700 | 168800 | 168600 | 2183 |
| 469 | 20240219 | 112300 | 106503343700 | 168800 | 168700 | 168900 | 168700 | 1652 |
| 470 | 20240219 | 112200 | 106224505800 | 168800 | 168800 | 168800 | 168700 | 434 |
| 471 | 20240219 | 112100 | 106151259400 | 168700 | 168800 | 168800 | 168700 | 664 |
| 472 | 20240219 | 112000 | 106039228900 | 168800 | 168800 | 168800 | 168700 | 3489 |
| 473 | 20240219 | 111900 | 105450574100 | 168800 | 168700 | 168800 | 168700 | 578 |
| 474 | 20240219 | 111800 | 105353025300 | 168700 | 168600 | 168800 | 168600 | 556 |
| 475 | 20240219 | 111700 | 105259217900 | 168600 | 168200 | 168700 | 168200 | 2266 |
| 476 | 20240219 | 111600 | 104877800000 | 168200 | 168200 | 168400 | 168200 | 1841 |
| 477 | 20240219 | 111500 | 104568071600 | 168200 | 168100 | 168300 | 168000 | 1136 |
| 478 | 20240219 | 111400 | 104377041700 | 168100 | 168100 | 168200 | 168000 | 2676 |
| 479 | 20240219 | 111300 | 103927161200 | 168200 | 168000 | 168300 | 168000 | 2200 |
| 480 | 20240219 | 111200 | 103557150700 | 168000 | 168100 | 168200 | 167900 | 1150 |
| 481 | 20240219 | 111100 | 103363858600 | 168100 | 168200 | 168300 | 167500 | 5539 |
| 482 | 20240219 | 111000 | 102433037700 | 168300 | 168900 | 169000 | 168200 | 3915 |
| 483 | 20240219 | 110900 | 101773309600 | 168900 | 169100 | 169200 | 168800 | 3268 |
| 484 | 20240219 | 110800 | 101221118500 | 169100 | 169200 | 169300 | 169100 | 1137 |
| 485 | 20240219 | 110700 | 101028798700 | 169300 | 169400 | 169400 | 169100 | 1138 |
| 486 | 20240219 | 110600 | 100836129600 | 169400 | 169500 | 169700 | 169300 | 3213 |
| 487 | 20240219 | 110500 | 100291412900 | 169500 | 169600 | 169600 | 169400 | 1425 |
| 488 | 20240219 | 110400 | 100049911100 | 169500 | 169600 | 169700 | 169500 | 1341 |
| 489 | 20240219 | 110300 | 99822484600 | 169600 | 169900 | 170000 | 169500 | 2169 |
| 490 | 20240219 | 110200 | 99454278600 | 170000 | 170200 | 170200 | 169900 | 4456 |
| 491 | 20240219 | 110100 | 98696537500 | 170100 | 170100 | 170200 | 170000 | 1264 |
| 492 | 20240219 | 110000 | 98481545100 | 170100 | 170200 | 170300 | 170000 | 3873 |
| 493 | 20240219 | 105900 | 97822494200 | 170300 | 170100 | 170300 | 170000 | 2303 |
| 494 | 20240219 | 105800 | 97430617000 | 170100 | 169800 | 170200 | 169700 | 20466 |
| 495 | 20240219 | 105700 | 93950982200 | 169700 | 169400 | 169800 | 169300 | 4138 |
| 496 | 20240219 | 105600 | 93249186400 | 169400 | 169300 | 169400 | 169200 | 1713 |
| 497 | 20240219 | 105500 | 92959161400 | 169300 | 169200 | 169300 | 169100 | 715 |
| 498 | 20240219 | 105400 | 92838181100 | 169200 | 169500 | 169500 | 169100 | 2710 |
| 499 | 20240219 | 105300 | 92379439200 | 169500 | 169400 | 169500 | 169300 | 2048 |
| 500 | 20240219 | 105200 | 92032601500 | 169300 | 169000 | 169400 | 169000 | 2794 |
| 501 | 20240219 | 105100 | 91559783400 | 169000 | 169000 | 169200 | 168900 | 3086 |
| 502 | 20240219 | 105000 | 91038129400 | 169200 | 169300 | 169400 | 169000 | 4081 |
| 503 | 20240219 | 104900 | 90347416300 | 169300 | 169300 | 169400 | 169200 | 1882 |
| 504 | 20240219 | 104800 | 90028801200 | 169200 | 169200 | 169300 | 169000 | 4928 |
| 505 | 20240219 | 104700 | 89195024500 | 169200 | 169100 | 169200 | 169000 | 4444 |
| 506 | 20240219 | 104600 | 88443569700 | 169000 | 169100 | 169100 | 169000 | 1034 |
| 507 | 20240219 | 104500 | 88268739900 | 169100 | 169000 | 169100 | 168900 | 1902 |
| 508 | 20240219 | 104400 | 87947313100 | 168900 | 168700 | 169000 | 168700 | 2294 |
| 509 | 20240219 | 104300 | 87560064500 | 168700 | 168700 | 168800 | 168700 | 1055 |
| 510 | 20240219 | 104200 | 87382014300 | 168700 | 168700 | 168800 | 168600 | 1493 |
| 511 | 20240219 | 104100 | 87130196200 | 168700 | 168700 | 168800 | 168600 | 4692 |
| 512 | 20240219 | 104000 | 86338644200 | 168800 | 168700 | 168800 | 168700 | 1759 |
| 513 | 20240219 | 103900 | 86041879200 | 168800 | 168800 | 168800 | 168700 | 769 |
| 514 | 20240219 | 103800 | 85912111200 | 168800 | 168700 | 168800 | 168700 | 1119 |
| 515 | 20240219 | 103700 | 85723265400 | 168800 | 168700 | 168800 | 168700 | 452 |
| 516 | 20240219 | 103600 | 85646986500 | 168700 | 168800 | 168800 | 168700 | 612 |
| 517 | 20240219 | 103500 | 85543688400 | 168700 | 168800 | 168800 | 168700 | 965 |
| 518 | 20240219 | 103400 | 85380875700 | 168700 | 168700 | 168800 | 168700 | 825 |
| 519 | 20240219 | 103300 | 85241669200 | 168800 | 168700 | 168800 | 168700 | 1568 |
| 520 | 20240219 | 103200 | 84977136100 | 168700 | 168700 | 168800 | 168700 | 2223 |
| 521 | 20240219 | 103100 | 84602085300 | 168700 | 168700 | 168800 | 168700 | 491 |
| 522 | 20240219 | 103000 | 84519232900 | 168700 | 168700 | 168800 | 168600 | 1553 |
| 523 | 20240219 | 102900 | 84257258500 | 168700 | 168700 | 168800 | 168600 | 1699 |
| 524 | 20240219 | 102800 | 83970689000 | 168700 | 168500 | 168800 | 168500 | 2841 |
| 525 | 20240219 | 102700 | 83491772700 | 168500 | 168400 | 168600 | 168400 | 2607 |
| 526 | 20240219 | 102600 | 83052580800 | 168500 | 168900 | 168900 | 168300 | 4179 |
| 527 | 20240219 | 102500 | 82348208200 | 168800 | 169100 | 169100 | 168700 | 6437 |
| 528 | 20240219 | 102400 | 81261250000 | 169000 | 169200 | 169300 | 169000 | 3325 |
| 529 | 20240219 | 102300 | 80698930700 | 169200 | 169200 | 169300 | 169100 | 4236 |
| 530 | 20240219 | 102200 | 79982164600 | 169100 | 169200 | 169300 | 169100 | 2212 |
| 531 | 20240219 | 102100 | 79607939800 | 169300 | 169200 | 169300 | 169200 | 539 |
| 532 | 20240219 | 102000 | 79516716300 | 169300 | 169100 | 169500 | 169100 | 2535 |
| 533 | 20240219 | 101900 | 79087641500 | 169200 | 169500 | 169600 | 169100 | 6374 |
| 534 | 20240219 | 101800 | 78008209300 | 169500 | 169900 | 169900 | 169500 | 3428 |
| 535 | 20240219 | 101700 | 77426360900 | 169900 | 169900 | 169900 | 169800 | 715 |
| 536 | 20240219 | 101600 | 77304924200 | 169800 | 169900 | 169900 | 169800 | 1284 |
| 537 | 20240219 | 101500 | 77086877300 | 169900 | 169800 | 169900 | 169800 | 1840 |
| 538 | 20240219 | 101400 | 76774359000 | 169900 | 169800 | 169900 | 169800 | 1630 |
| 539 | 20240219 | 101300 | 76497546400 | 169900 | 169900 | 169900 | 169800 | 1840 |
| 540 | 20240219 | 101200 | 76184963900 | 169800 | 169900 | 169900 | 169800 | 1768 |
| 541 | 20240219 | 101100 | 75884724800 | 169900 | 169900 | 169900 | 169800 | 754 |
| 542 | 20240219 | 101000 | 75756670400 | 169900 | 169900 | 169900 | 169800 | 1589 |
| 543 | 20240219 | 100900 | 75486761000 | 169800 | 169900 | 169900 | 169700 | 1666 |
| 544 | 20240219 | 100800 | 75203855100 | 169900 | 169800 | 169900 | 169800 | 783 |
| 545 | 20240219 | 100700 | 75070874800 | 169900 | 169800 | 169900 | 169800 | 2462 |
| 546 | 20240219 | 100600 | 74652790200 | 169900 | 169900 | 169900 | 169800 | 927 |
| 547 | 20240219 | 100500 | 74495304900 | 169900 | 169900 | 169900 | 169800 | 948 |
| 548 | 20240219 | 100400 | 74334258400 | 169900 | 170000 | 170000 | 169800 | 1147 |
| 549 | 20240219 | 100300 | 74139418300 | 170000 | 169900 | 170000 | 169800 | 728 |
| 550 | 20240219 | 100200 | 74015725000 | 169900 | 169900 | 170000 | 169800 | 1219 |
| 551 | 20240219 | 100100 | 73808601000 | 170000 | 170100 | 170100 | 170000 | 1969 |
| 552 | 20240219 | 100000 | 73473836200 | 170100 | 170100 | 170100 | 170000 | 2244 |
| 553 | 20240219 | 095900 | 73092299000 | 170100 | 170100 | 170100 | 170000 | 915 |
| 554 | 20240219 | 095800 | 72936694500 | 170100 | 170000 | 170100 | 170000 | 1045 |
| 555 | 20240219 | 095700 | 72758998600 | 170100 | 170100 | 170100 | 169900 | 1848 |
| 556 | 20240219 | 095600 | 72444878100 | 170000 | 170100 | 170100 | 169900 | 3627 |
| 557 | 20240219 | 095500 | 71828219700 | 170100 | 170000 | 170100 | 170000 | 1662 |
| 558 | 20240219 | 095400 | 71545536300 | 170100 | 170000 | 170100 | 169900 | 4930 |
| 559 | 20240219 | 095300 | 70707414900 | 170000 | 169600 | 170000 | 169500 | 3372 |
| 560 | 20240219 | 095200 | 70134971500 | 169500 | 169700 | 169700 | 169500 | 2973 |
| 561 | 20240219 | 095100 | 69630844800 | 169700 | 169900 | 169900 | 169700 | 1960 |
| 562 | 20240219 | 095000 | 69298074500 | 169900 | 169900 | 169900 | 169700 | 2549 |
| 563 | 20240219 | 094900 | 68865255800 | 169900 | 169900 | 170200 | 169800 | 4646 |
| 564 | 20240219 | 094800 | 68075607500 | 169900 | 170300 | 170300 | 169800 | 5054 |
| 565 | 20240219 | 094700 | 67216049700 | 170300 | 170800 | 170800 | 170200 | 3833 |
| 566 | 20240219 | 094600 | 66562792800 | 170800 | 170800 | 170900 | 170600 | 4024 |
| 567 | 20240219 | 094500 | 65875482400 | 170900 | 170900 | 170900 | 170800 | 1454 |
| 568 | 20240219 | 094400 | 65627028400 | 170900 | 170800 | 170900 | 170700 | 3394 |
| 569 | 20240219 | 094300 | 65047224800 | 170800 | 170600 | 170800 | 170500 | 2268 |
| 570 | 20240219 | 094200 | 64660144500 | 170600 | 170600 | 170700 | 170500 | 1437 |
| 571 | 20240219 | 094100 | 64415042600 | 170600 | 170600 | 170800 | 170500 | 2134 |
| 572 | 20240219 | 094000 | 64050846400 | 170700 | 170600 | 170800 | 170500 | 2693 |
| 573 | 20240219 | 093900 | 63591288100 | 170700 | 170800 | 170800 | 170600 | 2060 |
| 574 | 20240219 | 093800 | 63239710000 | 170800 | 170700 | 170800 | 170500 | 3478 |
| 575 | 20240219 | 093700 | 62646335700 | 170900 | 171000 | 171000 | 170700 | 2272 |
| 576 | 20240219 | 093600 | 62258252600 | 170900 | 170900 | 171000 | 170800 | 1956 |
| 577 | 20240219 | 093500 | 61923953800 | 170800 | 170700 | 170900 | 170500 | 2811 |
| 578 | 20240219 | 093400 | 61444339800 | 170500 | 171000 | 171100 | 170500 | 3656 |
| 579 | 20240219 | 093300 | 60819458000 | 171000 | 170800 | 171000 | 170700 | 2245 |
| 580 | 20240219 | 093200 | 60435676000 | 170700 | 171200 | 171200 | 170500 | 3810 |
| 581 | 20240219 | 093100 | 59785037900 | 171200 | 171600 | 171600 | 171100 | 4407 |
| 582 | 20240219 | 093000 | 59029668300 | 171600 | 171400 | 171600 | 171300 | 4715 |
| 583 | 20240219 | 092900 | 58221032900 | 171400 | 171100 | 171400 | 171000 | 2847 |
| 584 | 20240219 | 092800 | 57733738300 | 171200 | 171000 | 171300 | 170800 | 8717 |
| 585 | 20240219 | 092700 | 56243154300 | 170900 | 170900 | 171000 | 170800 | 4105 |
| 586 | 20240219 | 092600 | 55541498700 | 170800 | 170900 | 171000 | 170500 | 6271 |
| 587 | 20240219 | 092500 | 54470025600 | 171000 | 171400 | 171400 | 170900 | 5858 |
| 588 | 20240219 | 092400 | 53467387300 | 171400 | 171500 | 171700 | 171300 | 6880 |
| 589 | 20240219 | 092300 | 52286978600 | 171500 | 171300 | 171600 | 171200 | 8340 |
| 590 | 20240219 | 092200 | 50857095200 | 171300 | 171000 | 171300 | 171000 | 5253 |
| 591 | 20240219 | 092100 | 49957944600 | 171100 | 170700 | 171100 | 170700 | 6278 |
| 592 | 20240219 | 092000 | 48884510500 | 170800 | 170500 | 170800 | 170400 | 5763 |
| 593 | 20240219 | 091900 | 47901216900 | 170500 | 171000 | 171000 | 170500 | 5672 |
| 594 | 20240219 | 091800 | 46932415200 | 171000 | 171400 | 171600 | 170900 | 12335 |
| 595 | 20240219 | 091700 | 44820693500 | 171600 | 170000 | 171600 | 169900 | 69816 |
| 596 | 20240219 | 091600 | 32932960700 | 170000 | 169900 | 170000 | 169900 | 4402 |
| 597 | 20240219 | 091500 | 32184693600 | 169900 | 169900 | 170000 | 169800 | 8202 |
| 598 | 20240219 | 091400 | 30791265800 | 169900 | 169900 | 169900 | 169700 | 6060 |
| 599 | 20240219 | 091300 | 29762291900 | 169900 | 169800 | 169900 | 169800 | 3513 |
| 600 | 20240219 | 091200 | 29165551000 | 169800 | 169600 | 169900 | 169600 | 5843 |
| 601 | 20240219 | 091100 | 28173208300 | 169700 | 169700 | 169800 | 169500 | 3405 |
| 602 | 20240219 | 091000 | 27595566400 | 169700 | 169600 | 169800 | 169500 | 5136 |
| 603 | 20240219 | 090900 | 26723737600 | 169600 | 169400 | 169700 | 169200 | 4597 |
| 604 | 20240219 | 090800 | 25944898600 | 169400 | 169200 | 169600 | 169100 | 5474 |
| 605 | 20240219 | 090700 | 25017955200 | 169300 | 169400 | 169700 | 169100 | 7598 |
| 606 | 20240219 | 090600 | 23730555900 | 169400 | 169800 | 169800 | 169100 | 6070 |
| 607 | 20240219 | 090500 | 22702804600 | 169600 | 169600 | 170000 | 169300 | 13926 |
| 608 | 20240219 | 090400 | 20338886800 | 169900 | 169200 | 170000 | 169100 | 25039 |
| 609 | 20240219 | 090300 | 16086894100 | 169300 | 168400 | 169800 | 168300 | 20711 |
| 610 | 20240219 | 090200 | 12583177900 | 168400 | 168600 | 168800 | 167800 | 10910 |
| 611 | 20240219 | 090100 | 10747627700 | 168400 | 167100 | 168700 | 167000 | 18762 |
| 612 | 20240219 | 090000 | 7598560100 | 167100 | 166500 | 167500 | 165500 | 45493 |