34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 135192 |
| 3 | 20240219 | 183000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 4 | 20240219 | 182900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 5 | 20240219 | 182800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 6 | 20240219 | 182700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 7 | 20240219 | 182600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 8 | 20240219 | 182500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 9 | 20240219 | 182400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 10 | 20240219 | 182300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 11 | 20240219 | 182200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 12 | 20240219 | 182100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 13 | 20240219 | 182000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 14 | 20240219 | 181900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 15 | 20240219 | 181800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 16 | 20240219 | 181700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 17 | 20240219 | 181600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 18 | 20240219 | 181500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 19 | 20240219 | 181400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 20 | 20240219 | 181300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 21 | 20240219 | 181200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 22 | 20240219 | 181100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 23 | 20240219 | 181000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 24 | 20240219 | 180900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 25 | 20240219 | 180800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 26 | 20240219 | 180700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 27 | 20240219 | 180600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 28 | 20240219 | 180500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 29 | 20240219 | 180400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 30 | 20240219 | 180300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 31 | 20240219 | 180200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 32 | 20240219 | 180100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 135192 |
| 33 | 20240219 | 180000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 34 | 20240219 | 175900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 35 | 20240219 | 175800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 36 | 20240219 | 175700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 37 | 20240219 | 175600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 38 | 20240219 | 175500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 39 | 20240219 | 175400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 40 | 20240219 | 175300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 41 | 20240219 | 175200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 42 | 20240219 | 175100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 43 | 20240219 | 175000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 44 | 20240219 | 174900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 45 | 20240219 | 174800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 46 | 20240219 | 174700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 47 | 20240219 | 174600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 48 | 20240219 | 174500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 49 | 20240219 | 174400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 50 | 20240219 | 174300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 51 | 20240219 | 174200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 52 | 20240219 | 174100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 53 | 20240219 | 174000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 54 | 20240219 | 173900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 55 | 20240219 | 173800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 56 | 20240219 | 173700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 57 | 20240219 | 173600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 58 | 20240219 | 173500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 59 | 20240219 | 173400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 60 | 20240219 | 173300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 61 | 20240219 | 173200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 62 | 20240219 | 173100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 135192 |
| 63 | 20240219 | 173000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 64 | 20240219 | 172900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 65 | 20240219 | 172800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 66 | 20240219 | 172700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 67 | 20240219 | 172600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 68 | 20240219 | 172500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 69 | 20240219 | 172400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 70 | 20240219 | 172300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 71 | 20240219 | 172200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 72 | 20240219 | 172100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 73 | 20240219 | 172000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 74 | 20240219 | 171900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 75 | 20240219 | 171800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 76 | 20240219 | 171700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 77 | 20240219 | 171600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 78 | 20240219 | 171500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 79 | 20240219 | 171400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 80 | 20240219 | 171300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 81 | 20240219 | 171200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 82 | 20240219 | 171100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 83 | 20240219 | 171000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 84 | 20240219 | 170900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 85 | 20240219 | 170800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 86 | 20240219 | 170700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 87 | 20240219 | 170600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 88 | 20240219 | 170500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 89 | 20240219 | 170400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 90 | 20240219 | 170300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 91 | 20240219 | 170200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 92 | 20240219 | 170100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 135192 |
| 93 | 20240219 | 170000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 94 | 20240219 | 165900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 95 | 20240219 | 165800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 96 | 20240219 | 165700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 97 | 20240219 | 165600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 98 | 20240219 | 165500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 99 | 20240219 | 165400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 100 | 20240219 | 165300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 101 | 20240219 | 165200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 102 | 20240219 | 165100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 103 | 20240219 | 165000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 104 | 20240219 | 164900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 105 | 20240219 | 164800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 106 | 20240219 | 164700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 107 | 20240219 | 164600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 108 | 20240219 | 164500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 109 | 20240219 | 164400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 110 | 20240219 | 164300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 111 | 20240219 | 164200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 112 | 20240219 | 164100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 113 | 20240219 | 164000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 114 | 20240219 | 163900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 115 | 20240219 | 163800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 116 | 20240219 | 163700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 117 | 20240219 | 163600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 118 | 20240219 | 163500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 119 | 20240219 | 163400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 120 | 20240219 | 163300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 121 | 20240219 | 163200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 122 | 20240219 | 163100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 135192 |
| 123 | 20240219 | 163000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 124 | 20240219 | 162900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 125 | 20240219 | 162800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 126 | 20240219 | 162700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 127 | 20240219 | 162600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 128 | 20240219 | 162500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 129 | 20240219 | 162400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 130 | 20240219 | 162300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 131 | 20240219 | 162200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 132 | 20240219 | 162100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 133 | 20240219 | 162000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 134 | 20240219 | 161900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 135 | 20240219 | 161800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 136 | 20240219 | 161700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 137 | 20240219 | 161600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 138 | 20240219 | 161500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 139 | 20240219 | 161400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 140 | 20240219 | 161300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 141 | 20240219 | 161200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 142 | 20240219 | 161100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 143 | 20240219 | 161000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 144 | 20240219 | 160900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 145 | 20240219 | 160800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 146 | 20240219 | 160700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 147 | 20240219 | 160600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 148 | 20240219 | 160500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 149 | 20240219 | 160400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 150 | 20240219 | 160300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 151 | 20240219 | 160200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 152 | 20240219 | 160100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 135192 |
| 153 | 20240219 | 160000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 154 | 20240219 | 155900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 155 | 20240219 | 155800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 156 | 20240219 | 155700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 157 | 20240219 | 155600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 158 | 20240219 | 155500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 159 | 20240219 | 155400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 160 | 20240219 | 155300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 161 | 20240219 | 155200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 162 | 20240219 | 155100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 163 | 20240219 | 155000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 164 | 20240219 | 154900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 165 | 20240219 | 154800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 166 | 20240219 | 154700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 167 | 20240219 | 154600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 168 | 20240219 | 154500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 169 | 20240219 | 154400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 170 | 20240219 | 154300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 171 | 20240219 | 154200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 172 | 20240219 | 154100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 173 | 20240219 | 154000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 174 | 20240219 | 153900 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 175 | 20240219 | 153800 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 176 | 20240219 | 153700 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 177 | 20240219 | 153600 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 178 | 20240219 | 153500 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 179 | 20240219 | 153400 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 180 | 20240219 | 153300 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 181 | 20240219 | 153200 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 0 |
| 182 | 20240219 | 153100 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 135192 |
| 183 | 20240219 | 153000 | 591036415100 | 151300 | 151300 | 151300 | 151300 | 135192 |
| 184 | 20240219 | 152900 | 570581865500 | 151000 | 151000 | 151000 | 151000 | 0 |
| 185 | 20240219 | 152800 | 570581865500 | 151000 | 151000 | 151000 | 151000 | 0 |
| 186 | 20240219 | 152700 | 570581865500 | 151000 | 151000 | 151000 | 151000 | 0 |
| 187 | 20240219 | 152600 | 570581865500 | 151000 | 151000 | 151000 | 151000 | 0 |
| 188 | 20240219 | 152500 | 570581865500 | 151000 | 151000 | 151000 | 151000 | 0 |
| 189 | 20240219 | 152400 | 570581865500 | 151000 | 151000 | 151000 | 151000 | 0 |
| 190 | 20240219 | 152300 | 570581865500 | 151000 | 151000 | 151000 | 151000 | 0 |
| 191 | 20240219 | 152200 | 570581865500 | 151000 | 151000 | 151000 | 151000 | 0 |
| 192 | 20240219 | 152100 | 570581865500 | 151000 | 151000 | 151000 | 151000 | 0 |
| 193 | 20240219 | 152000 | 570581865500 | 151000 | 151000 | 151000 | 151000 | 0 |
| 194 | 20240219 | 151900 | 570581865500 | 151000 | 150800 | 151000 | 150800 | 9593 |
| 195 | 20240219 | 151800 | 569134277800 | 150900 | 150800 | 150900 | 150800 | 5234 |
| 196 | 20240219 | 151700 | 568344779500 | 150900 | 150900 | 150900 | 150800 | 6499 |
| 197 | 20240219 | 151600 | 567364621800 | 150800 | 150800 | 150900 | 150800 | 3547 |
| 198 | 20240219 | 151500 | 566829663700 | 150800 | 150800 | 150900 | 150800 | 4989 |
| 199 | 20240219 | 151400 | 566077163300 | 150800 | 150900 | 151000 | 150800 | 9751 |
| 200 | 20240219 | 151300 | 564605674700 | 151000 | 150600 | 151000 | 150600 | 21506 |
| 201 | 20240219 | 151200 | 561363118300 | 150600 | 150700 | 150700 | 150600 | 14111 |
| 202 | 20240219 | 151100 | 559237867400 | 150600 | 150700 | 150800 | 150600 | 8448 |
| 203 | 20240219 | 151000 | 557964836900 | 150700 | 150800 | 150900 | 150700 | 8072 |
| 204 | 20240219 | 150900 | 556748240500 | 150800 | 150800 | 150900 | 150800 | 6557 |
| 205 | 20240219 | 150800 | 555759414800 | 150800 | 150800 | 150900 | 150800 | 7034 |
| 206 | 20240219 | 150700 | 554698614000 | 150800 | 150900 | 151000 | 150800 | 9750 |
| 207 | 20240219 | 150600 | 553227519200 | 150900 | 150900 | 151000 | 150900 | 3790 |
| 208 | 20240219 | 150500 | 552655539000 | 150900 | 150900 | 151000 | 150900 | 3048 |
| 209 | 20240219 | 150400 | 552195545300 | 150900 | 150900 | 151000 | 150900 | 5619 |
| 210 | 20240219 | 150300 | 551347399300 | 150900 | 150900 | 151100 | 150900 | 10349 |
| 211 | 20240219 | 150200 | 549784926600 | 150900 | 150900 | 151000 | 150900 | 5027 |
| 212 | 20240219 | 150100 | 549026323300 | 150900 | 151000 | 151100 | 150900 | 6011 |
| 213 | 20240219 | 150000 | 548118657600 | 151000 | 150900 | 151100 | 150900 | 4191 |
| 214 | 20240219 | 145900 | 547485861100 | 151000 | 151100 | 151200 | 150900 | 10833 |
| 215 | 20240219 | 145800 | 545849853800 | 151200 | 151000 | 151200 | 151000 | 8259 |
| 216 | 20240219 | 145700 | 544601832400 | 151100 | 150900 | 151100 | 150900 | 11870 |
| 217 | 20240219 | 145600 | 542809808300 | 151000 | 150800 | 151000 | 150800 | 7793 |
| 218 | 20240219 | 145500 | 541634004500 | 150800 | 151000 | 151000 | 150800 | 8394 |
| 219 | 20240219 | 145400 | 540367385800 | 150900 | 150900 | 151000 | 150900 | 5632 |
| 220 | 20240219 | 145300 | 539517376800 | 151000 | 151000 | 151100 | 150900 | 6818 |
| 221 | 20240219 | 145200 | 538488001900 | 151000 | 150900 | 151100 | 150900 | 11783 |
| 222 | 20240219 | 145100 | 536708999900 | 151000 | 150900 | 151000 | 150900 | 4602 |
| 223 | 20240219 | 145000 | 536014470200 | 151000 | 151000 | 151100 | 150900 | 9362 |
| 224 | 20240219 | 144900 | 534600907200 | 151000 | 151000 | 151100 | 151000 | 2816 |
| 225 | 20240219 | 144800 | 534175619700 | 151000 | 151100 | 151200 | 151000 | 5268 |
| 226 | 20240219 | 144700 | 533379832100 | 151100 | 151100 | 151200 | 151100 | 4163 |
| 227 | 20240219 | 144600 | 532750753700 | 151100 | 151100 | 151200 | 151100 | 3671 |
| 228 | 20240219 | 144500 | 532196015900 | 151100 | 151200 | 151200 | 151100 | 4188 |
| 229 | 20240219 | 144400 | 531563186200 | 151100 | 151100 | 151200 | 151100 | 5029 |
| 230 | 20240219 | 144300 | 530803272100 | 151100 | 151200 | 151200 | 151100 | 2683 |
| 231 | 20240219 | 144200 | 530397822300 | 151100 | 151000 | 151200 | 151000 | 6773 |
| 232 | 20240219 | 144100 | 529374544900 | 151000 | 151200 | 151200 | 151000 | 3309 |
| 233 | 20240219 | 144000 | 528874674800 | 151200 | 151100 | 151200 | 151100 | 4841 |
| 234 | 20240219 | 143900 | 528143044200 | 151100 | 151200 | 151300 | 151100 | 7911 |
| 235 | 20240219 | 143800 | 526946998500 | 151200 | 151200 | 151300 | 151200 | 4337 |
| 236 | 20240219 | 143700 | 526291222100 | 151200 | 151300 | 151300 | 151200 | 2262 |
| 237 | 20240219 | 143600 | 525949163000 | 151300 | 151200 | 151400 | 151200 | 7454 |
| 238 | 20240219 | 143500 | 524821368600 | 151200 | 151100 | 151400 | 151100 | 12294 |
| 239 | 20240219 | 143400 | 522961905200 | 151100 | 150900 | 151200 | 150900 | 21223 |
| 240 | 20240219 | 143300 | 519756486400 | 150900 | 151000 | 151100 | 150900 | 15860 |
| 241 | 20240219 | 143200 | 517362130900 | 151100 | 151000 | 151100 | 151000 | 3078 |
| 242 | 20240219 | 143100 | 516897299700 | 151000 | 151100 | 151200 | 151000 | 6309 |
| 243 | 20240219 | 143000 | 515944186500 | 151100 | 151100 | 151300 | 151100 | 4202 |
| 244 | 20240219 | 142900 | 515309028900 | 151100 | 151200 | 151300 | 151000 | 15626 |
| 245 | 20240219 | 142800 | 512947023000 | 151200 | 151300 | 151400 | 151200 | 6977 |
| 246 | 20240219 | 142700 | 511891614900 | 151300 | 151400 | 151500 | 151300 | 4534 |
| 247 | 20240219 | 142600 | 511205320400 | 151400 | 151400 | 151500 | 151400 | 5223 |
| 248 | 20240219 | 142500 | 510414524100 | 151400 | 151500 | 151600 | 151400 | 6119 |
| 249 | 20240219 | 142400 | 509487596800 | 151500 | 151500 | 151600 | 151500 | 3491 |
| 250 | 20240219 | 142300 | 508958670300 | 151500 | 151500 | 151600 | 151500 | 3954 |
| 251 | 20240219 | 142200 | 508359598400 | 151600 | 151500 | 151600 | 151500 | 3983 |
| 252 | 20240219 | 142100 | 507756143000 | 151500 | 151600 | 151700 | 151500 | 5660 |
| 253 | 20240219 | 142000 | 506898193100 | 151600 | 151600 | 151700 | 151600 | 2282 |
| 254 | 20240219 | 141900 | 506552210600 | 151700 | 151600 | 151700 | 151600 | 2305 |
| 255 | 20240219 | 141800 | 506202664300 | 151700 | 151600 | 151700 | 151500 | 9142 |
| 256 | 20240219 | 141700 | 504816749300 | 151600 | 151500 | 151700 | 151500 | 7075 |
| 257 | 20240219 | 141600 | 503744299900 | 151500 | 151400 | 151600 | 151400 | 4654 |
| 258 | 20240219 | 141500 | 503039083200 | 151400 | 151400 | 151500 | 151300 | 13391 |
| 259 | 20240219 | 141400 | 501011552400 | 151400 | 151200 | 151400 | 151200 | 2646 |
| 260 | 20240219 | 141300 | 500611101400 | 151300 | 151100 | 151300 | 151100 | 6238 |
| 261 | 20240219 | 141200 | 499668068800 | 151100 | 151200 | 151200 | 151100 | 7272 |
| 262 | 20240219 | 141100 | 498568996300 | 151200 | 151300 | 151400 | 151200 | 5591 |
| 263 | 20240219 | 141000 | 497723238100 | 151400 | 151000 | 151400 | 151000 | 12827 |
| 264 | 20240219 | 140900 | 495783854100 | 151000 | 151000 | 151100 | 151000 | 3653 |
| 265 | 20240219 | 140800 | 495232160000 | 151000 | 150900 | 151100 | 150900 | 5248 |
| 266 | 20240219 | 140700 | 494439397500 | 151000 | 150800 | 151000 | 150800 | 12901 |
| 267 | 20240219 | 140600 | 492492668500 | 150900 | 150900 | 151000 | 150800 | 3766 |
| 268 | 20240219 | 140500 | 491924600800 | 151000 | 151000 | 151100 | 150900 | 13095 |
| 269 | 20240219 | 140400 | 489947925300 | 151100 | 151000 | 151100 | 151000 | 7301 |
| 270 | 20240219 | 140300 | 488845443100 | 151000 | 151100 | 151200 | 151000 | 16396 |
| 271 | 20240219 | 140200 | 486369315300 | 151100 | 151200 | 151200 | 151100 | 8416 |
| 272 | 20240219 | 140100 | 485097637300 | 151200 | 151200 | 151300 | 151100 | 12453 |
| 273 | 20240219 | 140000 | 483215268700 | 151200 | 151200 | 151300 | 151200 | 4882 |
| 274 | 20240219 | 135900 | 482477049100 | 151300 | 151300 | 151300 | 151200 | 4079 |
| 275 | 20240219 | 135800 | 481860069900 | 151200 | 151200 | 151300 | 151200 | 3985 |
| 276 | 20240219 | 135700 | 481257453100 | 151200 | 151200 | 151300 | 151200 | 4291 |
| 277 | 20240219 | 135600 | 480608444200 | 151300 | 151400 | 151500 | 151200 | 15861 |
| 278 | 20240219 | 135500 | 478207905900 | 151500 | 151500 | 151500 | 151400 | 3131 |
| 279 | 20240219 | 135400 | 477733704800 | 151400 | 151400 | 151500 | 151400 | 5556 |
| 280 | 20240219 | 135300 | 476892193200 | 151400 | 151400 | 151500 | 151400 | 3011 |
| 281 | 20240219 | 135200 | 476436298100 | 151400 | 151500 | 151500 | 151400 | 3370 |
| 282 | 20240219 | 135100 | 475926049600 | 151500 | 151400 | 151500 | 151400 | 6627 |
| 283 | 20240219 | 135000 | 474922692600 | 151400 | 151500 | 151600 | 151400 | 15843 |
| 284 | 20240219 | 134900 | 472522617700 | 151600 | 151600 | 151700 | 151500 | 7480 |
| 285 | 20240219 | 134800 | 471388628000 | 151600 | 151800 | 151800 | 151600 | 7293 |
| 286 | 20240219 | 134700 | 470282277700 | 151800 | 151800 | 151800 | 151700 | 3225 |
| 287 | 20240219 | 134600 | 469793013300 | 151700 | 151700 | 151800 | 151700 | 3238 |
| 288 | 20240219 | 134500 | 469301783200 | 151700 | 151800 | 151800 | 151700 | 3538 |
| 289 | 20240219 | 134400 | 468764971200 | 151800 | 151700 | 151800 | 151700 | 5800 |
| 290 | 20240219 | 134300 | 467885023700 | 151700 | 151700 | 151800 | 151700 | 3204 |
| 291 | 20240219 | 134200 | 467398939000 | 151700 | 151800 | 151800 | 151700 | 3790 |
| 292 | 20240219 | 134100 | 466823951400 | 151700 | 151800 | 151800 | 151700 | 3119 |
| 293 | 20240219 | 134000 | 466350722800 | 151800 | 151700 | 151800 | 151700 | 2439 |
| 294 | 20240219 | 133900 | 465980686000 | 151800 | 151600 | 151800 | 151600 | 2950 |
| 295 | 20240219 | 133800 | 465533141600 | 151700 | 151600 | 151700 | 151600 | 5574 |
| 296 | 20240219 | 133700 | 464687713300 | 151700 | 151700 | 151800 | 151600 | 4551 |
| 297 | 20240219 | 133600 | 463997354900 | 151700 | 151700 | 151800 | 151700 | 2548 |
| 298 | 20240219 | 133500 | 463610785400 | 151700 | 151800 | 151800 | 151700 | 4046 |
| 299 | 20240219 | 133400 | 462996986200 | 151700 | 151700 | 151800 | 151700 | 2530 |
| 300 | 20240219 | 133300 | 462613171600 | 151700 | 151800 | 151800 | 151700 | 3742 |
| 301 | 20240219 | 133200 | 462045498300 | 151700 | 151700 | 151800 | 151700 | 5010 |
| 302 | 20240219 | 133100 | 461285443000 | 151700 | 151400 | 151800 | 151400 | 14278 |
| 303 | 20240219 | 133000 | 459121099700 | 151400 | 151400 | 151500 | 151400 | 5463 |
| 304 | 20240219 | 132900 | 458293984700 | 151400 | 151500 | 151600 | 151400 | 7922 |
| 305 | 20240219 | 132800 | 457094155400 | 151500 | 151600 | 151700 | 151500 | 11161 |
| 306 | 20240219 | 132700 | 455402517200 | 151600 | 151600 | 151700 | 151600 | 2737 |
| 307 | 20240219 | 132600 | 454987545000 | 151600 | 151700 | 151800 | 151600 | 3733 |
| 308 | 20240219 | 132500 | 454421311300 | 151800 | 151800 | 151900 | 151700 | 3678 |
| 309 | 20240219 | 132400 | 453863224100 | 151800 | 151800 | 151900 | 151700 | 5809 |
| 310 | 20240219 | 132300 | 452981514200 | 151800 | 151800 | 151900 | 151800 | 3825 |
| 311 | 20240219 | 132200 | 452400864000 | 151800 | 151800 | 151900 | 151800 | 2264 |
| 312 | 20240219 | 132100 | 452057166300 | 151800 | 151800 | 151900 | 151800 | 3174 |
| 313 | 20240219 | 132000 | 451575337400 | 151800 | 151800 | 151900 | 151800 | 4529 |
| 314 | 20240219 | 131900 | 450887814800 | 151900 | 151800 | 151900 | 151800 | 5261 |
| 315 | 20240219 | 131800 | 450089184300 | 151800 | 151800 | 151900 | 151800 | 6164 |
| 316 | 20240219 | 131700 | 449153462500 | 151900 | 151800 | 151900 | 151700 | 5945 |
| 317 | 20240219 | 131600 | 448250997800 | 151800 | 151800 | 151900 | 151800 | 2480 |
| 318 | 20240219 | 131500 | 447874511700 | 151800 | 151800 | 151900 | 151800 | 2002 |
| 319 | 20240219 | 131400 | 447570586000 | 151800 | 151900 | 151900 | 151800 | 5276 |
| 320 | 20240219 | 131300 | 446769667800 | 151800 | 151800 | 151900 | 151800 | 3917 |
| 321 | 20240219 | 131200 | 446175054400 | 151800 | 151800 | 151900 | 151700 | 9924 |
| 322 | 20240219 | 131100 | 444668569900 | 151800 | 151800 | 151900 | 151800 | 1935 |
| 323 | 20240219 | 131000 | 444374771200 | 151800 | 151800 | 151900 | 151800 | 3672 |
| 324 | 20240219 | 130900 | 443817342600 | 151800 | 151800 | 151900 | 151700 | 11317 |
| 325 | 20240219 | 130800 | 442099977400 | 151800 | 151800 | 151900 | 151700 | 16328 |
| 326 | 20240219 | 130700 | 439621537300 | 151800 | 151700 | 151800 | 151700 | 3793 |
| 327 | 20240219 | 130600 | 439046106400 | 151700 | 151700 | 151800 | 151700 | 1881 |
| 328 | 20240219 | 130500 | 438760696600 | 151800 | 151700 | 151800 | 151700 | 1084 |
| 329 | 20240219 | 130400 | 438596234600 | 151700 | 151800 | 151800 | 151700 | 8438 |
| 330 | 20240219 | 130300 | 437316173400 | 151800 | 151800 | 151800 | 151700 | 4933 |
| 331 | 20240219 | 130200 | 436567774900 | 151700 | 151800 | 151800 | 151700 | 1972 |
| 332 | 20240219 | 130100 | 436268541400 | 151700 | 151700 | 151800 | 151700 | 4854 |
| 333 | 20240219 | 130000 | 435532124700 | 151700 | 151800 | 151800 | 151700 | 5048 |
| 334 | 20240219 | 125900 | 434766230200 | 151800 | 151700 | 151800 | 151600 | 8684 |
| 335 | 20240219 | 125800 | 433448626200 | 151600 | 151800 | 151900 | 151600 | 18085 |
| 336 | 20240219 | 125700 | 430704404300 | 151800 | 151900 | 152000 | 151800 | 11296 |
| 337 | 20240219 | 125600 | 428988824500 | 152000 | 152100 | 152100 | 151900 | 7059 |
| 338 | 20240219 | 125500 | 427915953200 | 152100 | 151900 | 152100 | 151900 | 12791 |
| 339 | 20240219 | 125400 | 425971668900 | 152000 | 152000 | 152000 | 151900 | 2621 |
| 340 | 20240219 | 125300 | 425573462300 | 151900 | 151900 | 152000 | 151900 | 2996 |
| 341 | 20240219 | 125200 | 425118294400 | 151900 | 151900 | 152000 | 151900 | 2978 |
| 342 | 20240219 | 125100 | 424665809000 | 152000 | 152000 | 152000 | 151900 | 2577 |
| 343 | 20240219 | 125000 | 424274206600 | 152000 | 151900 | 152000 | 151900 | 1556 |
| 344 | 20240219 | 124900 | 424037797000 | 151900 | 151900 | 152000 | 151900 | 8764 |
| 345 | 20240219 | 124800 | 422706383500 | 151900 | 151900 | 152000 | 151900 | 1774 |
| 346 | 20240219 | 124700 | 422436853800 | 151900 | 152000 | 152000 | 151900 | 2168 |
| 347 | 20240219 | 124600 | 422107460100 | 152000 | 151900 | 152000 | 151900 | 1736 |
| 348 | 20240219 | 124500 | 421843703200 | 151900 | 151900 | 152000 | 151900 | 1641 |
| 349 | 20240219 | 124400 | 421594345900 | 151900 | 151900 | 152000 | 151900 | 5547 |
| 350 | 20240219 | 124300 | 420751712800 | 151900 | 151900 | 152000 | 151900 | 6450 |
| 351 | 20240219 | 124200 | 419771662200 | 151900 | 151900 | 152000 | 151900 | 12689 |
| 352 | 20240219 | 124100 | 417844149700 | 151900 | 152000 | 152000 | 151900 | 3109 |
| 353 | 20240219 | 124000 | 417371830500 | 151900 | 152000 | 152100 | 151900 | 19623 |
| 354 | 20240219 | 123900 | 414389096000 | 152000 | 152000 | 152100 | 152000 | 3803 |
| 355 | 20240219 | 123800 | 413810822000 | 152000 | 152200 | 152200 | 152000 | 8125 |
| 356 | 20240219 | 123700 | 412574828700 | 152100 | 152200 | 152300 | 152100 | 5553 |
| 357 | 20240219 | 123600 | 411729705400 | 152200 | 152200 | 152300 | 152200 | 1922 |
| 358 | 20240219 | 123500 | 411437080100 | 152300 | 152300 | 152400 | 152200 | 11018 |
| 359 | 20240219 | 123400 | 409758671800 | 152300 | 152300 | 152300 | 152200 | 4445 |
| 360 | 20240219 | 123300 | 409081766000 | 152300 | 152000 | 152300 | 152000 | 14206 |
| 361 | 20240219 | 123200 | 406920580700 | 152000 | 152100 | 152200 | 152000 | 6200 |
| 362 | 20240219 | 123100 | 405977627700 | 152100 | 152100 | 152200 | 152100 | 2126 |
| 363 | 20240219 | 123000 | 405654203000 | 152200 | 152100 | 152200 | 152100 | 3044 |
| 364 | 20240219 | 122900 | 405191149100 | 152100 | 152200 | 152300 | 152100 | 6935 |
| 365 | 20240219 | 122800 | 404135836100 | 152300 | 152300 | 152300 | 152200 | 1760 |
| 366 | 20240219 | 122700 | 403867904100 | 152200 | 152300 | 152400 | 152200 | 5319 |
| 367 | 20240219 | 122600 | 403058027500 | 152300 | 152300 | 152400 | 152300 | 2558 |
| 368 | 20240219 | 122500 | 402668379700 | 152300 | 152300 | 152400 | 152300 | 1400 |
| 369 | 20240219 | 122400 | 402455059400 | 152300 | 152300 | 152400 | 152300 | 3800 |
| 370 | 20240219 | 122300 | 401876106300 | 152400 | 152400 | 152500 | 152200 | 4596 |
| 371 | 20240219 | 122200 | 401175920900 | 152500 | 152300 | 152500 | 152200 | 5447 |
| 372 | 20240219 | 122100 | 400345937300 | 152300 | 152200 | 152300 | 152200 | 3551 |
| 373 | 20240219 | 122000 | 399805367500 | 152200 | 152400 | 152500 | 152200 | 8402 |
| 374 | 20240219 | 121900 | 398525037400 | 152500 | 152400 | 152500 | 152400 | 1884 |
| 375 | 20240219 | 121800 | 398237816400 | 152500 | 152500 | 152500 | 152400 | 2321 |
| 376 | 20240219 | 121700 | 397884018200 | 152500 | 152400 | 152500 | 152400 | 2889 |
| 377 | 20240219 | 121600 | 397443576000 | 152400 | 152300 | 152500 | 152300 | 2908 |
| 378 | 20240219 | 121500 | 397000458700 | 152400 | 152500 | 152600 | 152300 | 9338 |
| 379 | 20240219 | 121400 | 395577100500 | 152400 | 152300 | 152500 | 152300 | 8512 |
| 380 | 20240219 | 121300 | 394279887500 | 152400 | 152400 | 152400 | 152200 | 4043 |
| 381 | 20240219 | 121200 | 393664115600 | 152400 | 152300 | 152400 | 152300 | 3037 |
| 382 | 20240219 | 121100 | 393201386700 | 152300 | 152500 | 152500 | 152300 | 5124 |
| 383 | 20240219 | 121000 | 392420461400 | 152500 | 152500 | 152600 | 152400 | 6824 |
| 384 | 20240219 | 120900 | 391379954500 | 152600 | 152500 | 152600 | 152500 | 5070 |
| 385 | 20240219 | 120800 | 390606417100 | 152600 | 152600 | 152700 | 152500 | 6788 |
| 386 | 20240219 | 120700 | 389570685500 | 152500 | 152400 | 152600 | 152300 | 36254 |
| 387 | 20240219 | 120600 | 384042294000 | 152400 | 152200 | 152400 | 152200 | 7141 |
| 388 | 20240219 | 120500 | 382954568700 | 152200 | 152300 | 152300 | 152100 | 5758 |
| 389 | 20240219 | 120400 | 382078261700 | 152200 | 152300 | 152300 | 152200 | 1991 |
| 390 | 20240219 | 120300 | 381775134400 | 152200 | 152300 | 152300 | 152200 | 2428 |
| 391 | 20240219 | 120200 | 381405489800 | 152300 | 152000 | 152300 | 152000 | 6965 |
| 392 | 20240219 | 120100 | 380345882000 | 152100 | 152100 | 152100 | 152000 | 1748 |
| 393 | 20240219 | 120000 | 380080097800 | 152100 | 152200 | 152200 | 152000 | 3187 |
| 394 | 20240219 | 115900 | 379595311200 | 152100 | 152100 | 152200 | 152100 | 1616 |
| 395 | 20240219 | 115800 | 379349474100 | 152100 | 152000 | 152100 | 152000 | 2805 |
| 396 | 20240219 | 115700 | 378922901200 | 152000 | 152100 | 152200 | 152000 | 2641 |
| 397 | 20240219 | 115600 | 378521329300 | 152200 | 152300 | 152300 | 152100 | 5555 |
| 398 | 20240219 | 115500 | 377675985400 | 152300 | 152300 | 152300 | 152200 | 4030 |
| 399 | 20240219 | 115400 | 377062388500 | 152300 | 152200 | 152300 | 152200 | 2818 |
| 400 | 20240219 | 115300 | 376633367800 | 152300 | 152100 | 152300 | 152100 | 3544 |
| 401 | 20240219 | 115200 | 376094034600 | 152200 | 152100 | 152200 | 152100 | 2949 |
| 402 | 20240219 | 115100 | 375645362300 | 152200 | 152100 | 152200 | 152000 | 5436 |
| 403 | 20240219 | 115000 | 374818563200 | 152100 | 152200 | 152300 | 152000 | 5302 |
| 404 | 20240219 | 114900 | 374012034400 | 152200 | 151900 | 152300 | 151900 | 33517 |
| 405 | 20240219 | 114800 | 368915542900 | 152000 | 152000 | 152000 | 151900 | 3955 |
| 406 | 20240219 | 114700 | 368314481400 | 151900 | 151800 | 152000 | 151800 | 17355 |
| 407 | 20240219 | 114600 | 365678092400 | 151800 | 151800 | 151900 | 151800 | 2205 |
| 408 | 20240219 | 114500 | 365343301500 | 151900 | 151800 | 151900 | 151800 | 2032 |
| 409 | 20240219 | 114400 | 365034720800 | 151900 | 151800 | 151900 | 151800 | 1825 |
| 410 | 20240219 | 114300 | 364757639500 | 151900 | 151800 | 151900 | 151800 | 2023 |
| 411 | 20240219 | 114200 | 364450442500 | 151800 | 151800 | 151900 | 151800 | 1952 |
| 412 | 20240219 | 114100 | 364154113400 | 151800 | 151700 | 151900 | 151700 | 3921 |
| 413 | 20240219 | 114000 | 363558821300 | 151800 | 151800 | 151900 | 151700 | 3550 |
| 414 | 20240219 | 113900 | 363019982200 | 151800 | 151600 | 151900 | 151500 | 10992 |
| 415 | 20240219 | 113800 | 361352501300 | 151600 | 151600 | 151700 | 151600 | 2405 |
| 416 | 20240219 | 113700 | 360987877400 | 151600 | 151700 | 151700 | 151600 | 2912 |
| 417 | 20240219 | 113600 | 360546255800 | 151600 | 151500 | 151800 | 151400 | 14267 |
| 418 | 20240219 | 113500 | 358383162000 | 151500 | 151400 | 151500 | 151400 | 4435 |
| 419 | 20240219 | 113400 | 357711383200 | 151400 | 151500 | 151500 | 151400 | 2272 |
| 420 | 20240219 | 113300 | 357367257800 | 151400 | 151500 | 151600 | 151400 | 7987 |
| 421 | 20240219 | 113200 | 356157207200 | 151600 | 151500 | 151600 | 151500 | 1653 |
| 422 | 20240219 | 113100 | 355906749700 | 151500 | 151600 | 151600 | 151500 | 2508 |
| 423 | 20240219 | 113000 | 355526750400 | 151500 | 151500 | 151600 | 151500 | 2504 |
| 424 | 20240219 | 112900 | 355147297400 | 151500 | 151700 | 151800 | 151500 | 7660 |
| 425 | 20240219 | 112800 | 353985811100 | 151700 | 151700 | 151900 | 151600 | 4900 |
| 426 | 20240219 | 112700 | 353242250200 | 151700 | 151800 | 151900 | 151700 | 5414 |
| 427 | 20240219 | 112600 | 352420443100 | 151800 | 152000 | 152000 | 151800 | 5901 |
| 428 | 20240219 | 112500 | 351524025400 | 152000 | 151900 | 152000 | 151800 | 8155 |
| 429 | 20240219 | 112400 | 350285281800 | 151900 | 151900 | 152000 | 151900 | 4222 |
| 430 | 20240219 | 112300 | 349643648100 | 152000 | 151900 | 152000 | 151800 | 5186 |
| 431 | 20240219 | 112200 | 348855864900 | 151900 | 151700 | 151900 | 151600 | 5644 |
| 432 | 20240219 | 112100 | 347999347900 | 151700 | 151500 | 151700 | 151500 | 4156 |
| 433 | 20240219 | 112000 | 347369081100 | 151600 | 151400 | 151700 | 151400 | 20843 |
| 434 | 20240219 | 111900 | 344210489900 | 151500 | 151400 | 151500 | 151400 | 6116 |
| 435 | 20240219 | 111800 | 343284162300 | 151400 | 151300 | 151500 | 151200 | 8412 |
| 436 | 20240219 | 111700 | 342010898900 | 151400 | 151400 | 151400 | 151300 | 9671 |
| 437 | 20240219 | 111600 | 340547062600 | 151300 | 151400 | 151400 | 151300 | 2011 |
| 438 | 20240219 | 111500 | 340242734000 | 151400 | 151200 | 151400 | 151200 | 9616 |
| 439 | 20240219 | 111400 | 338788135900 | 151300 | 151200 | 151400 | 151100 | 10316 |
| 440 | 20240219 | 111300 | 337227334200 | 151200 | 151400 | 151500 | 151200 | 9973 |
| 441 | 20240219 | 111200 | 335718233000 | 151500 | 151700 | 151700 | 151400 | 10978 |
| 442 | 20240219 | 111100 | 334054833600 | 151600 | 152000 | 152000 | 151600 | 10855 |
| 443 | 20240219 | 111000 | 332406800100 | 152000 | 151900 | 152000 | 151900 | 3352 |
| 444 | 20240219 | 110900 | 331897436500 | 151900 | 151800 | 152200 | 151800 | 27880 |
| 445 | 20240219 | 110800 | 327659799700 | 151800 | 151600 | 151900 | 151600 | 7286 |
| 446 | 20240219 | 110700 | 326553993500 | 151600 | 151900 | 151900 | 151600 | 4494 |
| 447 | 20240219 | 110600 | 325871847500 | 151800 | 151700 | 151900 | 151600 | 10108 |
| 448 | 20240219 | 110500 | 324338179800 | 151800 | 151600 | 151800 | 151500 | 10702 |
| 449 | 20240219 | 110400 | 322715469300 | 151700 | 151700 | 151700 | 151600 | 6515 |
| 450 | 20240219 | 110300 | 321727444900 | 151700 | 151800 | 151800 | 151700 | 3024 |
| 451 | 20240219 | 110200 | 321268633000 | 151800 | 151900 | 152000 | 151800 | 5146 |
| 452 | 20240219 | 110100 | 320487063700 | 152000 | 152000 | 152000 | 151900 | 10006 |
| 453 | 20240219 | 110000 | 318966979500 | 152000 | 151900 | 152000 | 151900 | 2989 |
| 454 | 20240219 | 105900 | 318512787500 | 151900 | 151700 | 152000 | 151700 | 11978 |
| 455 | 20240219 | 105800 | 316694381900 | 151700 | 151400 | 151700 | 151300 | 19229 |
| 456 | 20240219 | 105700 | 313779245300 | 151400 | 151400 | 151400 | 151100 | 23028 |
| 457 | 20240219 | 105600 | 310296656800 | 151400 | 151300 | 151400 | 151300 | 4951 |
| 458 | 20240219 | 105500 | 309547512100 | 151400 | 151200 | 151400 | 151000 | 13642 |
| 459 | 20240219 | 105400 | 307485082800 | 151100 | 151300 | 151400 | 151100 | 13209 |
| 460 | 20240219 | 105300 | 305487865800 | 151400 | 151700 | 151800 | 151300 | 31142 |
| 461 | 20240219 | 105200 | 300769320500 | 151700 | 152000 | 152100 | 151700 | 12021 |
| 462 | 20240219 | 105100 | 298943884800 | 152100 | 152100 | 152200 | 152000 | 12387 |
| 463 | 20240219 | 105000 | 297059970300 | 152200 | 152300 | 152400 | 152100 | 5312 |
| 464 | 20240219 | 104900 | 296251434300 | 152400 | 152300 | 152400 | 152200 | 5234 |
| 465 | 20240219 | 104800 | 295454237700 | 152300 | 152300 | 152400 | 152200 | 10788 |
| 466 | 20240219 | 104700 | 293811276600 | 152300 | 152200 | 152400 | 152100 | 13565 |
| 467 | 20240219 | 104600 | 291746150600 | 152200 | 152100 | 152200 | 152100 | 3353 |
| 468 | 20240219 | 104500 | 291236034800 | 152200 | 152100 | 152200 | 152100 | 5131 |
| 469 | 20240219 | 104400 | 290455490700 | 152100 | 152000 | 152200 | 152000 | 16175 |
| 470 | 20240219 | 104300 | 287995461700 | 152000 | 151900 | 152100 | 151800 | 14683 |
| 471 | 20240219 | 104200 | 285764095100 | 151900 | 152000 | 152100 | 151900 | 6786 |
| 472 | 20240219 | 104100 | 284732838300 | 152000 | 152000 | 152100 | 152000 | 4716 |
| 473 | 20240219 | 104000 | 284015902300 | 152100 | 151800 | 152200 | 151800 | 14974 |
| 474 | 20240219 | 103900 | 281739460600 | 151800 | 152000 | 152100 | 151700 | 18187 |
| 475 | 20240219 | 103800 | 278978146600 | 152000 | 152200 | 152200 | 152000 | 16985 |
| 476 | 20240219 | 103700 | 276395260300 | 152100 | 152300 | 152400 | 152100 | 10815 |
| 477 | 20240219 | 103600 | 274748384000 | 152300 | 152200 | 152400 | 152200 | 12429 |
| 478 | 20240219 | 103500 | 272855074400 | 152200 | 152100 | 152300 | 152100 | 20246 |
| 479 | 20240219 | 103400 | 269774422000 | 152200 | 152400 | 152500 | 152100 | 26938 |
| 480 | 20240219 | 103300 | 265670724500 | 152500 | 152900 | 152900 | 152400 | 22457 |
| 481 | 20240219 | 103200 | 262243412900 | 152900 | 152900 | 152900 | 152700 | 13185 |
| 482 | 20240219 | 103100 | 260228791000 | 152900 | 152900 | 153000 | 152600 | 34253 |
| 483 | 20240219 | 103000 | 254993510700 | 152900 | 152700 | 153000 | 152600 | 43675 |
| 484 | 20240219 | 102900 | 248316078900 | 152700 | 152600 | 152800 | 152600 | 12503 |
| 485 | 20240219 | 102800 | 246407194000 | 152700 | 152700 | 153000 | 152600 | 24919 |
| 486 | 20240219 | 102700 | 242599255600 | 153000 | 152800 | 153100 | 152500 | 55572 |
| 487 | 20240219 | 102600 | 234102550000 | 152800 | 152800 | 153200 | 152700 | 82650 |
| 488 | 20240219 | 102500 | 221457744400 | 152900 | 152500 | 152900 | 152400 | 36618 |
| 489 | 20240219 | 102400 | 215867028400 | 152600 | 152500 | 152700 | 152400 | 44886 |
| 490 | 20240219 | 102300 | 209020911500 | 152500 | 151900 | 152500 | 151900 | 114976 |
| 491 | 20240219 | 102200 | 191532589100 | 151900 | 151900 | 151900 | 151700 | 28302 |
| 492 | 20240219 | 102100 | 187234803200 | 151900 | 151700 | 151900 | 151600 | 29743 |
| 493 | 20240219 | 102000 | 182719236900 | 151700 | 151300 | 151700 | 151200 | 43771 |
| 494 | 20240219 | 101900 | 176089666500 | 151300 | 151200 | 151400 | 151100 | 12030 |
| 495 | 20240219 | 101800 | 174270680900 | 151200 | 151400 | 151500 | 151200 | 18589 |
| 496 | 20240219 | 101700 | 171457622500 | 151400 | 151400 | 151500 | 151300 | 16576 |
| 497 | 20240219 | 101600 | 168947171300 | 151300 | 151400 | 151500 | 151300 | 24131 |
| 498 | 20240219 | 101500 | 165292572500 | 151400 | 151400 | 151400 | 151100 | 28312 |
| 499 | 20240219 | 101400 | 161009260700 | 151400 | 151000 | 151400 | 151000 | 26344 |
| 500 | 20240219 | 101300 | 157024638600 | 151100 | 151000 | 151100 | 150900 | 36896 |
| 501 | 20240219 | 101200 | 151452444100 | 151000 | 150800 | 151000 | 150700 | 37900 |
| 502 | 20240219 | 101100 | 145733753700 | 150700 | 150400 | 150800 | 150300 | 50789 |
| 503 | 20240219 | 101000 | 138089114400 | 150300 | 150000 | 150400 | 150000 | 21697 |
| 504 | 20240219 | 100900 | 134829394400 | 150000 | 149900 | 150100 | 149900 | 9048 |
| 505 | 20240219 | 100800 | 133472236900 | 149900 | 150000 | 150100 | 149900 | 8709 |
| 506 | 20240219 | 100700 | 132165715600 | 150100 | 150000 | 150100 | 150000 | 9026 |
| 507 | 20240219 | 100600 | 130811790600 | 150000 | 149900 | 150100 | 149800 | 19555 |
| 508 | 20240219 | 100500 | 127879173100 | 149900 | 149700 | 150000 | 149700 | 10055 |
| 509 | 20240219 | 100400 | 126372126700 | 149700 | 150200 | 150200 | 149700 | 20759 |
| 510 | 20240219 | 100300 | 123259490400 | 150100 | 150300 | 150400 | 150100 | 21801 |
| 511 | 20240219 | 100200 | 119984071900 | 150400 | 150400 | 150400 | 150200 | 14439 |
| 512 | 20240219 | 100100 | 117813440300 | 150400 | 150000 | 150500 | 149900 | 108098 |
| 513 | 20240219 | 100000 | 101588466800 | 149900 | 149700 | 150000 | 149600 | 32697 |
| 514 | 20240219 | 095900 | 96689621100 | 149700 | 149500 | 149800 | 149400 | 22232 |
| 515 | 20240219 | 095800 | 93363705600 | 149500 | 149000 | 149500 | 149000 | 14683 |
| 516 | 20240219 | 095700 | 91171646800 | 149000 | 149200 | 149300 | 149000 | 13710 |
| 517 | 20240219 | 095600 | 89127018700 | 149200 | 149200 | 149300 | 149100 | 13595 |
| 518 | 20240219 | 095500 | 87098115200 | 149100 | 149100 | 149300 | 149000 | 13553 |
| 519 | 20240219 | 095400 | 85076189000 | 149000 | 148800 | 149100 | 148700 | 9968 |
| 520 | 20240219 | 095300 | 83591797900 | 148900 | 148700 | 149100 | 148600 | 28032 |
| 521 | 20240219 | 095200 | 79417774900 | 148700 | 148300 | 148700 | 148200 | 21949 |
| 522 | 20240219 | 095100 | 76158920800 | 148300 | 148000 | 148300 | 147900 | 18605 |
| 523 | 20240219 | 095000 | 73403613200 | 148000 | 147700 | 148000 | 147700 | 11407 |
| 524 | 20240219 | 094900 | 71717266800 | 147700 | 147800 | 147800 | 147700 | 3118 |
| 525 | 20240219 | 094800 | 71256714200 | 147700 | 147700 | 147800 | 147700 | 6261 |
| 526 | 20240219 | 094700 | 70331481100 | 147800 | 147600 | 147800 | 147600 | 5626 |
| 527 | 20240219 | 094600 | 69500522100 | 147600 | 147400 | 147700 | 147400 | 2809 |
| 528 | 20240219 | 094500 | 69086121200 | 147400 | 147500 | 147500 | 147400 | 559 |
| 529 | 20240219 | 094400 | 69003690900 | 147500 | 147600 | 147700 | 147500 | 2771 |
| 530 | 20240219 | 094300 | 68594709000 | 147700 | 147400 | 147700 | 147300 | 8982 |
| 531 | 20240219 | 094200 | 67269551500 | 147400 | 147200 | 147400 | 147200 | 3944 |
| 532 | 20240219 | 094100 | 66688593400 | 147200 | 147200 | 147300 | 147200 | 2267 |
| 533 | 20240219 | 094000 | 66354804900 | 147200 | 147300 | 147400 | 147200 | 2454 |
| 534 | 20240219 | 093900 | 65993387700 | 147400 | 147400 | 147500 | 147300 | 2757 |
| 535 | 20240219 | 093800 | 65587016900 | 147500 | 147300 | 147500 | 147200 | 4578 |
| 536 | 20240219 | 093700 | 64912431900 | 147300 | 147600 | 147600 | 147200 | 5481 |
| 537 | 20240219 | 093600 | 64104581000 | 147500 | 147600 | 147700 | 147500 | 8889 |
| 538 | 20240219 | 093500 | 62792773200 | 147600 | 147400 | 147600 | 147400 | 5529 |
| 539 | 20240219 | 093400 | 61977265000 | 147400 | 147700 | 147700 | 147400 | 5585 |
| 540 | 20240219 | 093300 | 61153337900 | 147600 | 147400 | 147700 | 147400 | 7237 |
| 541 | 20240219 | 093200 | 60085673500 | 147400 | 147600 | 147700 | 147400 | 7560 |
| 542 | 20240219 | 093100 | 58970131500 | 147600 | 147300 | 147600 | 147300 | 8996 |
| 543 | 20240219 | 093000 | 57643071200 | 147400 | 147300 | 147400 | 147200 | 6742 |
| 544 | 20240219 | 092900 | 56649900100 | 147400 | 147700 | 147700 | 147300 | 7932 |
| 545 | 20240219 | 092800 | 55480116500 | 147800 | 147600 | 147800 | 147500 | 15210 |
| 546 | 20240219 | 092700 | 53233723500 | 147600 | 147400 | 147600 | 147400 | 15474 |
| 547 | 20240219 | 092600 | 50951217900 | 147400 | 147400 | 147500 | 147300 | 11500 |
| 548 | 20240219 | 092500 | 49256228300 | 147300 | 147200 | 147400 | 147100 | 8236 |
| 549 | 20240219 | 092400 | 48043184700 | 147200 | 147100 | 147200 | 146900 | 3336 |
| 550 | 20240219 | 092300 | 47552704400 | 147000 | 147200 | 147300 | 147000 | 5111 |
| 551 | 20240219 | 092200 | 46800593400 | 147300 | 147400 | 147500 | 147100 | 14946 |
| 552 | 20240219 | 092100 | 44597947400 | 147400 | 147200 | 147400 | 147100 | 6011 |
| 553 | 20240219 | 092000 | 43712802000 | 147200 | 147100 | 147200 | 146900 | 10716 |
| 554 | 20240219 | 091900 | 42136326900 | 147100 | 146900 | 147200 | 146900 | 10111 |
| 555 | 20240219 | 091800 | 40649426600 | 146900 | 146800 | 146900 | 146700 | 5825 |
| 556 | 20240219 | 091700 | 39794463200 | 146700 | 146700 | 146800 | 146600 | 8576 |
| 557 | 20240219 | 091600 | 38536666400 | 146700 | 146900 | 147000 | 146700 | 11470 |
| 558 | 20240219 | 091500 | 36852482100 | 146900 | 147000 | 147000 | 146900 | 4714 |
| 559 | 20240219 | 091400 | 36159979900 | 146900 | 146900 | 147000 | 146800 | 3083 |
| 560 | 20240219 | 091300 | 35707027000 | 146900 | 146600 | 147000 | 146600 | 9403 |
| 561 | 20240219 | 091200 | 34326830700 | 146700 | 147100 | 147100 | 146600 | 13557 |
| 562 | 20240219 | 091100 | 32335147000 | 147100 | 147100 | 147200 | 147000 | 5213 |
| 563 | 20240219 | 091000 | 31568252100 | 147100 | 147000 | 147300 | 147000 | 6113 |
| 564 | 20240219 | 090900 | 30668786200 | 147000 | 146600 | 147000 | 146600 | 14298 |
| 565 | 20240219 | 090800 | 28570355300 | 146800 | 147000 | 147100 | 146700 | 16331 |
| 566 | 20240219 | 090700 | 26172343800 | 147000 | 147400 | 147400 | 146900 | 14167 |
| 567 | 20240219 | 090600 | 24089065100 | 147400 | 147400 | 147400 | 147200 | 12795 |
| 568 | 20240219 | 090500 | 22204334600 | 147400 | 147100 | 147500 | 147100 | 14634 |
| 569 | 20240219 | 090400 | 20048476700 | 147200 | 146500 | 147200 | 146400 | 25244 |
| 570 | 20240219 | 090300 | 16340371400 | 146500 | 146000 | 146500 | 146000 | 17560 |
| 571 | 20240219 | 090200 | 13771395000 | 146000 | 146400 | 146600 | 146000 | 28517 |
| 572 | 20240219 | 090100 | 9602595700 | 146400 | 146500 | 146600 | 146300 | 11318 |
| 573 | 20240219 | 090000 | 7945038100 | 146500 | 146200 | 146700 | 146200 | 53902 |