34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 4012 |
| 3 | 20240219 | 184300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 4 | 20240219 | 184200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 5 | 20240219 | 184100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 6 | 20240219 | 184000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 7 | 20240219 | 183900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 8 | 20240219 | 183800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 9 | 20240219 | 183700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 10 | 20240219 | 183600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 11 | 20240219 | 183500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 12 | 20240219 | 183400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 13 | 20240219 | 183300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 14 | 20240219 | 183200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 15 | 20240219 | 183100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 16 | 20240219 | 183000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 17 | 20240219 | 182900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 18 | 20240219 | 182800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 19 | 20240219 | 182700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 20 | 20240219 | 182600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 21 | 20240219 | 182500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 22 | 20240219 | 182400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 23 | 20240219 | 182300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 24 | 20240219 | 182200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 25 | 20240219 | 182100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 26 | 20240219 | 182000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 27 | 20240219 | 181900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 28 | 20240219 | 181800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 29 | 20240219 | 181700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 30 | 20240219 | 181600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 31 | 20240219 | 181500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 32 | 20240219 | 181400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 4012 |
| 33 | 20240219 | 181300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 34 | 20240219 | 181200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 35 | 20240219 | 181100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 36 | 20240219 | 181000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 37 | 20240219 | 180900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 38 | 20240219 | 180800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 39 | 20240219 | 180700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 40 | 20240219 | 180600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 41 | 20240219 | 180500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 42 | 20240219 | 180400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 43 | 20240219 | 180300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 44 | 20240219 | 180200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 45 | 20240219 | 180100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 46 | 20240219 | 180000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 47 | 20240219 | 175900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 48 | 20240219 | 175800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 49 | 20240219 | 175700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 50 | 20240219 | 175600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 51 | 20240219 | 175500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 52 | 20240219 | 175400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 53 | 20240219 | 175300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 54 | 20240219 | 175200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 55 | 20240219 | 175100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 56 | 20240219 | 175000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 57 | 20240219 | 174900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 58 | 20240219 | 174800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 59 | 20240219 | 174700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 60 | 20240219 | 174600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 61 | 20240219 | 174500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 62 | 20240219 | 174400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 4012 |
| 63 | 20240219 | 174300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 64 | 20240219 | 174200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 65 | 20240219 | 174100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 66 | 20240219 | 174000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 67 | 20240219 | 173900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 68 | 20240219 | 173800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 69 | 20240219 | 173700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 70 | 20240219 | 173600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 71 | 20240219 | 173500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 72 | 20240219 | 173400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 73 | 20240219 | 173300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 74 | 20240219 | 173200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 75 | 20240219 | 173100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 76 | 20240219 | 173000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 77 | 20240219 | 172900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 78 | 20240219 | 172800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 79 | 20240219 | 172700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 80 | 20240219 | 172600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 81 | 20240219 | 172500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 82 | 20240219 | 172400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 83 | 20240219 | 172300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 84 | 20240219 | 172200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 85 | 20240219 | 172100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 86 | 20240219 | 172000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 87 | 20240219 | 171900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 88 | 20240219 | 171800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 89 | 20240219 | 171700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 90 | 20240219 | 171600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 91 | 20240219 | 171500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 92 | 20240219 | 171400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 4012 |
| 93 | 20240219 | 171300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 94 | 20240219 | 171200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 95 | 20240219 | 171100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 96 | 20240219 | 171000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 97 | 20240219 | 170900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 98 | 20240219 | 170800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 99 | 20240219 | 170700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 100 | 20240219 | 170600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 101 | 20240219 | 170500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 102 | 20240219 | 170400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 103 | 20240219 | 170300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 104 | 20240219 | 170200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 105 | 20240219 | 170100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 106 | 20240219 | 170000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 107 | 20240219 | 165900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 108 | 20240219 | 165800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 109 | 20240219 | 165700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 110 | 20240219 | 165600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 111 | 20240219 | 165500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 112 | 20240219 | 165400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 113 | 20240219 | 165300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 114 | 20240219 | 165200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 115 | 20240219 | 165100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 116 | 20240219 | 165000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 117 | 20240219 | 164900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 118 | 20240219 | 164800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 119 | 20240219 | 164700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 120 | 20240219 | 164600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 121 | 20240219 | 164500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 122 | 20240219 | 164400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 4012 |
| 123 | 20240219 | 164300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 124 | 20240219 | 164200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 125 | 20240219 | 164100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 126 | 20240219 | 164000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 127 | 20240219 | 163900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 128 | 20240219 | 163800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 129 | 20240219 | 163700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 130 | 20240219 | 163600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 131 | 20240219 | 163500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 132 | 20240219 | 163400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 133 | 20240219 | 163300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 134 | 20240219 | 163200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 135 | 20240219 | 163100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 136 | 20240219 | 163000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 137 | 20240219 | 162900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 138 | 20240219 | 162800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 139 | 20240219 | 162700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 140 | 20240219 | 162600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 141 | 20240219 | 162500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 142 | 20240219 | 162400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 143 | 20240219 | 162300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 144 | 20240219 | 162200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 145 | 20240219 | 162100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 146 | 20240219 | 162000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 147 | 20240219 | 161900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 148 | 20240219 | 161800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 149 | 20240219 | 161700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 150 | 20240219 | 161600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 151 | 20240219 | 161500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 152 | 20240219 | 161400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 4012 |
| 153 | 20240219 | 161300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 154 | 20240219 | 161200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 155 | 20240219 | 161100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 156 | 20240219 | 161000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 157 | 20240219 | 160900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 158 | 20240219 | 160800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 159 | 20240219 | 160700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 160 | 20240219 | 160600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 161 | 20240219 | 160500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 162 | 20240219 | 160400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 163 | 20240219 | 160300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 164 | 20240219 | 160200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 165 | 20240219 | 160100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 166 | 20240219 | 160000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 167 | 20240219 | 155900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 168 | 20240219 | 155800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 169 | 20240219 | 155700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 170 | 20240219 | 155600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 171 | 20240219 | 155500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 172 | 20240219 | 155400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 173 | 20240219 | 155300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 174 | 20240219 | 155200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 175 | 20240219 | 155100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 176 | 20240219 | 155000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 177 | 20240219 | 154900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 178 | 20240219 | 154800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 179 | 20240219 | 154700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 180 | 20240219 | 154600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 181 | 20240219 | 154500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 182 | 20240219 | 154400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 4012 |
| 183 | 20240219 | 154300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 184 | 20240219 | 154200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 185 | 20240219 | 154100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 186 | 20240219 | 154000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 187 | 20240219 | 153900 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 188 | 20240219 | 153800 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 189 | 20240219 | 153700 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 190 | 20240219 | 153600 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 191 | 20240219 | 153500 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 192 | 20240219 | 153400 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 193 | 20240219 | 153300 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 194 | 20240219 | 153200 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 195 | 20240219 | 153100 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 0 |
| 196 | 20240219 | 153000 | 44786277000 | 170400 | 170400 | 170400 | 170400 | 4012 |
| 197 | 20240219 | 152900 | 44102632200 | 170300 | 170300 | 170300 | 170300 | 0 |
| 198 | 20240219 | 152800 | 44102632200 | 170300 | 170300 | 170300 | 170300 | 0 |
| 199 | 20240219 | 152700 | 44102632200 | 170300 | 170300 | 170300 | 170300 | 0 |
| 200 | 20240219 | 152600 | 44102632200 | 170300 | 170300 | 170300 | 170300 | 0 |
| 201 | 20240219 | 152500 | 44102632200 | 170300 | 170300 | 170300 | 170300 | 0 |
| 202 | 20240219 | 152400 | 44102632200 | 170300 | 170300 | 170300 | 170300 | 0 |
| 203 | 20240219 | 152300 | 44102632200 | 170300 | 170300 | 170300 | 170300 | 0 |
| 204 | 20240219 | 152200 | 44102632200 | 170300 | 170300 | 170300 | 170300 | 0 |
| 205 | 20240219 | 152100 | 44102632200 | 170300 | 170300 | 170300 | 170300 | 0 |
| 206 | 20240219 | 152000 | 44102632200 | 170300 | 170300 | 170300 | 170300 | 0 |
| 207 | 20240219 | 151900 | 44102632200 | 170300 | 170600 | 170600 | 170300 | 1000 |
| 208 | 20240219 | 151800 | 43932288100 | 170600 | 170300 | 170600 | 170300 | 1157 |
| 209 | 20240219 | 151700 | 43735129200 | 170400 | 170600 | 170700 | 170300 | 1060 |
| 210 | 20240219 | 151600 | 43554456200 | 170700 | 170600 | 170700 | 170500 | 627 |
| 211 | 20240219 | 151500 | 43447492400 | 170600 | 170500 | 170700 | 170500 | 504 |
| 212 | 20240219 | 151400 | 43361529500 | 170500 | 170900 | 170900 | 170500 | 1072 |
| 213 | 20240219 | 151300 | 43178607400 | 170900 | 170900 | 171400 | 170700 | 885 |
| 214 | 20240219 | 151200 | 43027222400 | 170900 | 171100 | 171200 | 170800 | 679 |
| 215 | 20240219 | 151100 | 42911116900 | 171200 | 171200 | 171300 | 171100 | 788 |
| 216 | 20240219 | 151000 | 42776206700 | 171200 | 171900 | 171900 | 171200 | 578 |
| 217 | 20240219 | 150900 | 42677143200 | 171900 | 171900 | 171900 | 171400 | 104 |
| 218 | 20240219 | 150800 | 42659291400 | 172000 | 172000 | 172100 | 171400 | 1897 |
| 219 | 20240219 | 150700 | 42333432200 | 172000 | 172000 | 172100 | 172000 | 369 |
| 220 | 20240219 | 150600 | 42269960400 | 172000 | 172100 | 172100 | 171900 | 274 |
| 221 | 20240219 | 150500 | 42222829800 | 172000 | 172000 | 172100 | 172000 | 155 |
| 222 | 20240219 | 150400 | 42196168100 | 172000 | 172000 | 172100 | 171900 | 393 |
| 223 | 20240219 | 150300 | 42128578700 | 172100 | 172200 | 172200 | 172000 | 248 |
| 224 | 20240219 | 150200 | 42085916100 | 172200 | 172200 | 172300 | 171900 | 365 |
| 225 | 20240219 | 150100 | 42023102400 | 172300 | 172200 | 172300 | 172200 | 189 |
| 226 | 20240219 | 150000 | 41990538800 | 172200 | 172000 | 172400 | 171800 | 806 |
| 227 | 20240219 | 145900 | 41851740200 | 171900 | 171900 | 172100 | 171800 | 630 |
| 228 | 20240219 | 145800 | 41743329800 | 172100 | 172000 | 172200 | 171800 | 522 |
| 229 | 20240219 | 145700 | 41653530100 | 172100 | 172000 | 172100 | 171800 | 492 |
| 230 | 20240219 | 145600 | 41568946900 | 172000 | 171800 | 172000 | 171800 | 836 |
| 231 | 20240219 | 145500 | 41425230800 | 171800 | 171900 | 171900 | 171800 | 147 |
| 232 | 20240219 | 145400 | 41399967200 | 171900 | 171600 | 171900 | 171400 | 1117 |
| 233 | 20240219 | 145300 | 41208100800 | 171600 | 171600 | 171700 | 171500 | 338 |
| 234 | 20240219 | 145200 | 41150100400 | 171700 | 171400 | 171700 | 171400 | 437 |
| 235 | 20240219 | 145100 | 41075128000 | 171400 | 171700 | 171700 | 171400 | 636 |
| 236 | 20240219 | 145000 | 40966054200 | 171700 | 171500 | 171700 | 171500 | 244 |
| 237 | 20240219 | 144900 | 40924189200 | 171600 | 171600 | 171600 | 171500 | 317 |
| 238 | 20240219 | 144800 | 40869798600 | 171600 | 171600 | 171600 | 171500 | 182 |
| 239 | 20240219 | 144700 | 40838575800 | 171600 | 171500 | 171600 | 171400 | 664 |
| 240 | 20240219 | 144600 | 40724742000 | 171500 | 171300 | 171500 | 171300 | 248 |
| 241 | 20240219 | 144500 | 40682235100 | 171400 | 171200 | 171500 | 171100 | 302 |
| 242 | 20240219 | 144400 | 40630508600 | 171200 | 170800 | 171200 | 170800 | 528 |
| 243 | 20240219 | 144300 | 40540216300 | 170800 | 170700 | 170800 | 170700 | 195 |
| 244 | 20240219 | 144200 | 40506911900 | 170700 | 170800 | 170800 | 170700 | 82 |
| 245 | 20240219 | 144100 | 40492908700 | 170800 | 170800 | 170900 | 170700 | 276 |
| 246 | 20240219 | 144000 | 40445776900 | 170700 | 170700 | 170800 | 170600 | 302 |
| 247 | 20240219 | 143900 | 40394237300 | 170700 | 170600 | 170800 | 170600 | 142 |
| 248 | 20240219 | 143800 | 40370008000 | 170700 | 170900 | 170900 | 170600 | 655 |
| 249 | 20240219 | 143700 | 40258163300 | 170800 | 171000 | 171000 | 170800 | 372 |
| 250 | 20240219 | 143600 | 40194606300 | 171000 | 171000 | 171000 | 170900 | 216 |
| 251 | 20240219 | 143500 | 40157682800 | 171100 | 170900 | 171100 | 170900 | 271 |
| 252 | 20240219 | 143400 | 40111333100 | 170900 | 171100 | 171100 | 170900 | 335 |
| 253 | 20240219 | 143300 | 40054046400 | 171100 | 171100 | 171300 | 170900 | 1172 |
| 254 | 20240219 | 143200 | 39853621800 | 171400 | 171500 | 171500 | 171200 | 819 |
| 255 | 20240219 | 143100 | 39713321800 | 171500 | 171900 | 171900 | 171400 | 470 |
| 256 | 20240219 | 143000 | 39632729200 | 171500 | 172000 | 172000 | 171500 | 834 |
| 257 | 20240219 | 142900 | 39489474100 | 172000 | 172200 | 172200 | 171900 | 430 |
| 258 | 20240219 | 142800 | 39415510300 | 172300 | 172400 | 172400 | 172000 | 477 |
| 259 | 20240219 | 142700 | 39333344300 | 172300 | 172100 | 172400 | 172100 | 587 |
| 260 | 20240219 | 142600 | 39232194000 | 172200 | 171700 | 172200 | 171700 | 1376 |
| 261 | 20240219 | 142500 | 38995627700 | 171800 | 171600 | 171800 | 171500 | 285 |
| 262 | 20240219 | 142400 | 38946710300 | 171600 | 171500 | 171600 | 171400 | 452 |
| 263 | 20240219 | 142300 | 38869196800 | 171400 | 171400 | 171500 | 171400 | 267 |
| 264 | 20240219 | 142200 | 38823422900 | 171500 | 171400 | 171500 | 171400 | 32 |
| 265 | 20240219 | 142100 | 38817935400 | 171400 | 171400 | 171500 | 171400 | 131 |
| 266 | 20240219 | 142000 | 38795480400 | 171500 | 171500 | 171500 | 171400 | 120 |
| 267 | 20240219 | 141900 | 38774904500 | 171500 | 171400 | 171600 | 171400 | 241 |
| 268 | 20240219 | 141800 | 38733573000 | 171300 | 171400 | 171500 | 171300 | 207 |
| 269 | 20240219 | 141700 | 38698087100 | 171500 | 171300 | 171500 | 171200 | 371 |
| 270 | 20240219 | 141600 | 38634544800 | 171300 | 171400 | 171400 | 171200 | 348 |
| 271 | 20240219 | 141500 | 38574952400 | 171300 | 171500 | 171600 | 171300 | 195 |
| 272 | 20240219 | 141400 | 38541503800 | 171500 | 171300 | 171600 | 171100 | 687 |
| 273 | 20240219 | 141300 | 38423801600 | 171300 | 171100 | 171300 | 171100 | 258 |
| 274 | 20240219 | 141200 | 38379644700 | 171100 | 171200 | 171300 | 171100 | 354 |
| 275 | 20240219 | 141100 | 38319058200 | 171300 | 171300 | 171300 | 171200 | 416 |
| 276 | 20240219 | 141000 | 38247825400 | 171300 | 171500 | 171500 | 171300 | 207 |
| 277 | 20240219 | 140900 | 38212355400 | 171500 | 171400 | 171600 | 171400 | 222 |
| 278 | 20240219 | 140800 | 38174293100 | 171300 | 171400 | 171400 | 171300 | 115 |
| 279 | 20240219 | 140700 | 38154590800 | 171400 | 171400 | 171500 | 171400 | 402 |
| 280 | 20240219 | 140600 | 38085666900 | 171400 | 171400 | 171500 | 171400 | 180 |
| 281 | 20240219 | 140500 | 38054813900 | 171500 | 171400 | 171600 | 171400 | 162 |
| 282 | 20240219 | 140400 | 38027042000 | 171600 | 171600 | 171700 | 171400 | 487 |
| 283 | 20240219 | 140300 | 37943451000 | 171600 | 171500 | 171600 | 171300 | 931 |
| 284 | 20240219 | 140200 | 37783758200 | 171500 | 171300 | 171500 | 171300 | 722 |
| 285 | 20240219 | 140100 | 37660045800 | 171400 | 171500 | 171600 | 171200 | 307 |
| 286 | 20240219 | 140000 | 37607433800 | 171600 | 171400 | 171600 | 171400 | 326 |
| 287 | 20240219 | 135900 | 37551520000 | 171500 | 171300 | 171500 | 171300 | 536 |
| 288 | 20240219 | 135800 | 37459651100 | 171300 | 171300 | 171300 | 171200 | 283 |
| 289 | 20240219 | 135700 | 37411175800 | 171200 | 171100 | 171200 | 171100 | 176 |
| 290 | 20240219 | 135600 | 37381047800 | 171000 | 171000 | 171100 | 170900 | 243 |
| 291 | 20240219 | 135500 | 37339493400 | 170900 | 170900 | 171000 | 170900 | 110 |
| 292 | 20240219 | 135400 | 37320690500 | 170900 | 171000 | 171000 | 170900 | 146 |
| 293 | 20240219 | 135300 | 37295735100 | 171000 | 171000 | 171000 | 170900 | 69 |
| 294 | 20240219 | 135200 | 37283937200 | 171000 | 170900 | 171000 | 170800 | 962 |
| 295 | 20240219 | 135100 | 37119550300 | 170800 | 170800 | 170900 | 170800 | 135 |
| 296 | 20240219 | 135000 | 37096482300 | 170900 | 170800 | 170900 | 170700 | 124 |
| 297 | 20240219 | 134900 | 37075305100 | 170800 | 170800 | 170800 | 170700 | 168 |
| 298 | 20240219 | 134800 | 37046622700 | 170800 | 170900 | 170900 | 170700 | 61 |
| 299 | 20240219 | 134700 | 37036202600 | 170900 | 170800 | 170900 | 170700 | 192 |
| 300 | 20240219 | 134600 | 37003406600 | 170900 | 170800 | 170900 | 170600 | 120 |
| 301 | 20240219 | 134500 | 36982917900 | 170800 | 170600 | 170800 | 170600 | 51 |
| 302 | 20240219 | 134400 | 36974210800 | 170600 | 170700 | 170700 | 170600 | 147 |
| 303 | 20240219 | 134300 | 36949119800 | 170700 | 170900 | 171000 | 170600 | 274 |
| 304 | 20240219 | 134200 | 36902324700 | 170900 | 170800 | 170900 | 170800 | 174 |
| 305 | 20240219 | 134100 | 36872591600 | 170900 | 170300 | 170900 | 170300 | 420 |
| 306 | 20240219 | 134000 | 36800928100 | 170200 | 169900 | 170200 | 169800 | 1140 |
| 307 | 20240219 | 133900 | 36607189100 | 169900 | 169900 | 169900 | 169800 | 221 |
| 308 | 20240219 | 133800 | 36569641500 | 169800 | 169800 | 169900 | 169800 | 418 |
| 309 | 20240219 | 133700 | 36498663700 | 169800 | 169900 | 169900 | 169800 | 1050 |
| 310 | 20240219 | 133600 | 36320357100 | 169900 | 169800 | 169900 | 169800 | 204 |
| 311 | 20240219 | 133500 | 36285713900 | 169900 | 169800 | 169900 | 169700 | 97 |
| 312 | 20240219 | 133400 | 36269237200 | 169800 | 169800 | 169900 | 169700 | 458 |
| 313 | 20240219 | 133300 | 36191477900 | 169800 | 169800 | 169900 | 169700 | 229 |
| 314 | 20240219 | 133200 | 36152593200 | 169800 | 169700 | 169800 | 169700 | 425 |
| 315 | 20240219 | 133100 | 36080454600 | 169700 | 169900 | 169900 | 169700 | 571 |
| 316 | 20240219 | 133000 | 35983527400 | 169800 | 169900 | 169900 | 169800 | 319 |
| 317 | 20240219 | 132900 | 35929347500 | 169900 | 169800 | 170000 | 169800 | 1342 |
| 318 | 20240219 | 132800 | 35701401500 | 169800 | 170000 | 170000 | 169700 | 558 |
| 319 | 20240219 | 132700 | 35606688200 | 169700 | 170400 | 170400 | 169700 | 5351 |
| 320 | 20240219 | 132600 | 34696977300 | 170400 | 170300 | 170400 | 170200 | 816 |
| 321 | 20240219 | 132500 | 34558058600 | 170300 | 170200 | 170400 | 170200 | 181 |
| 322 | 20240219 | 132400 | 34527234400 | 170300 | 170600 | 170700 | 170200 | 2991 |
| 323 | 20240219 | 132300 | 34017723600 | 170600 | 170500 | 170600 | 170500 | 310 |
| 324 | 20240219 | 132200 | 33964867500 | 170500 | 170600 | 170600 | 170500 | 127 |
| 325 | 20240219 | 132100 | 33943201400 | 170500 | 170700 | 170700 | 170500 | 1143 |
| 326 | 20240219 | 132000 | 33748211900 | 170800 | 170600 | 170800 | 170600 | 416 |
| 327 | 20240219 | 131900 | 33677209400 | 170600 | 170700 | 170800 | 170600 | 136 |
| 328 | 20240219 | 131800 | 33654004400 | 170700 | 170800 | 170800 | 170600 | 411 |
| 329 | 20240219 | 131700 | 33583855100 | 170800 | 170800 | 170800 | 170700 | 375 |
| 330 | 20240219 | 131600 | 33519837500 | 170800 | 170800 | 170900 | 170600 | 1270 |
| 331 | 20240219 | 131500 | 33303048100 | 170900 | 170900 | 170900 | 170800 | 62 |
| 332 | 20240219 | 131400 | 33292452500 | 170900 | 170900 | 170900 | 170800 | 172 |
| 333 | 20240219 | 131300 | 33263072000 | 170900 | 170800 | 171000 | 170800 | 104 |
| 334 | 20240219 | 131200 | 33245300200 | 170800 | 170800 | 171000 | 170700 | 520 |
| 335 | 20240219 | 131100 | 33156524700 | 171000 | 170900 | 171000 | 170800 | 309 |
| 336 | 20240219 | 131000 | 33103735900 | 170900 | 170900 | 171000 | 170900 | 111 |
| 337 | 20240219 | 130900 | 33084763800 | 170900 | 170900 | 171000 | 170900 | 338 |
| 338 | 20240219 | 130800 | 33026999400 | 170900 | 170800 | 170900 | 170800 | 49 |
| 339 | 20240219 | 130700 | 33018627200 | 170800 | 170900 | 170900 | 170800 | 124 |
| 340 | 20240219 | 130600 | 32997438800 | 170900 | 170800 | 170900 | 170700 | 261 |
| 341 | 20240219 | 130500 | 32952863000 | 170800 | 170800 | 170800 | 170700 | 573 |
| 342 | 20240219 | 130400 | 32855000300 | 170900 | 170800 | 170900 | 170700 | 1204 |
| 343 | 20240219 | 130300 | 32649366000 | 170800 | 170800 | 170800 | 170700 | 121 |
| 344 | 20240219 | 130200 | 32628706700 | 170800 | 170700 | 170800 | 170700 | 95 |
| 345 | 20240219 | 130100 | 32612487100 | 170700 | 170800 | 170800 | 170700 | 342 |
| 346 | 20240219 | 130000 | 32554104700 | 170800 | 170900 | 170900 | 170700 | 341 |
| 347 | 20240219 | 125900 | 32495879900 | 170800 | 171000 | 171000 | 170800 | 682 |
| 348 | 20240219 | 125800 | 32379360700 | 171000 | 171400 | 171400 | 170900 | 1849 |
| 349 | 20240219 | 125700 | 32063081100 | 171300 | 171500 | 171500 | 171200 | 1573 |
| 350 | 20240219 | 125600 | 31793641400 | 171500 | 171500 | 171500 | 171400 | 41 |
| 351 | 20240219 | 125500 | 31786612300 | 171400 | 171400 | 171500 | 171400 | 155 |
| 352 | 20240219 | 125400 | 31760037500 | 171500 | 171500 | 171500 | 171400 | 211 |
| 353 | 20240219 | 125300 | 31723871700 | 171500 | 171500 | 171500 | 171300 | 83 |
| 354 | 20240219 | 125200 | 31709649600 | 171400 | 171400 | 171500 | 171400 | 75 |
| 355 | 20240219 | 125100 | 31696792900 | 171400 | 171300 | 171400 | 171300 | 101 |
| 356 | 20240219 | 125000 | 31679481600 | 171400 | 171400 | 171400 | 171300 | 103 |
| 357 | 20240219 | 124900 | 31661834900 | 171400 | 171300 | 171400 | 171300 | 88 |
| 358 | 20240219 | 124800 | 31646760000 | 171300 | 171300 | 171300 | 171200 | 51 |
| 359 | 20240219 | 124700 | 31638025900 | 171300 | 171200 | 171400 | 171200 | 278 |
| 360 | 20240219 | 124600 | 31590428400 | 171200 | 171400 | 171400 | 171200 | 376 |
| 361 | 20240219 | 124500 | 31526005300 | 171400 | 171400 | 171500 | 171400 | 140 |
| 362 | 20240219 | 124400 | 31502008000 | 171400 | 171500 | 171500 | 171400 | 166 |
| 363 | 20240219 | 124300 | 31473546800 | 171500 | 171400 | 171600 | 171300 | 608 |
| 364 | 20240219 | 124200 | 31369327900 | 171600 | 171600 | 171600 | 171400 | 370 |
| 365 | 20240219 | 124100 | 31305884300 | 171600 | 171600 | 171600 | 171500 | 114 |
| 366 | 20240219 | 124000 | 31286331200 | 171500 | 171500 | 171600 | 171500 | 198 |
| 367 | 20240219 | 123900 | 31252359700 | 171600 | 171900 | 171900 | 171500 | 925 |
| 368 | 20240219 | 123800 | 31093447100 | 172000 | 172000 | 172000 | 172000 | 790 |
| 369 | 20240219 | 123700 | 30957567100 | 172100 | 172200 | 172300 | 172100 | 298 |
| 370 | 20240219 | 123600 | 30906274100 | 172300 | 172300 | 172300 | 172200 | 120 |
| 371 | 20240219 | 123500 | 30885608500 | 172300 | 172200 | 172300 | 172200 | 200 |
| 372 | 20240219 | 123400 | 30851168000 | 172200 | 172400 | 172500 | 172200 | 842 |
| 373 | 20240219 | 123300 | 30706019400 | 172500 | 172600 | 172600 | 172500 | 316 |
| 374 | 20240219 | 123200 | 30651508100 | 172600 | 172600 | 172600 | 172500 | 544 |
| 375 | 20240219 | 123100 | 30557616700 | 172600 | 172700 | 172700 | 172600 | 53 |
| 376 | 20240219 | 123000 | 30548468400 | 172600 | 172600 | 172600 | 172500 | 161 |
| 377 | 20240219 | 122900 | 30520684800 | 172600 | 172600 | 172600 | 172600 | 103 |
| 378 | 20240219 | 122800 | 30502907000 | 172500 | 172600 | 172700 | 172500 | 160 |
| 379 | 20240219 | 122700 | 30475290400 | 172600 | 172500 | 172600 | 172400 | 244 |
| 380 | 20240219 | 122600 | 30433200200 | 172500 | 172500 | 172500 | 172400 | 53 |
| 381 | 20240219 | 122500 | 30424057800 | 172500 | 172400 | 172600 | 172400 | 201 |
| 382 | 20240219 | 122400 | 30389384700 | 172400 | 172600 | 172600 | 172400 | 174 |
| 383 | 20240219 | 122300 | 30359365100 | 172600 | 172600 | 172700 | 172500 | 223 |
| 384 | 20240219 | 122200 | 30320875500 | 172500 | 172500 | 172600 | 172400 | 148 |
| 385 | 20240219 | 122100 | 30295337400 | 172500 | 172600 | 172600 | 172400 | 452 |
| 386 | 20240219 | 122000 | 30217363300 | 172500 | 172400 | 172500 | 172400 | 155 |
| 387 | 20240219 | 121900 | 30190631400 | 172400 | 172600 | 172600 | 172300 | 100 |
| 388 | 20240219 | 121800 | 30173395400 | 172600 | 172300 | 172600 | 172100 | 1274 |
| 389 | 20240219 | 121700 | 29953895000 | 172300 | 172400 | 172400 | 172300 | 94 |
| 390 | 20240219 | 121600 | 29937696400 | 172400 | 172300 | 172400 | 172300 | 125 |
| 391 | 20240219 | 121500 | 29916158200 | 172300 | 172100 | 172300 | 172100 | 253 |
| 392 | 20240219 | 121400 | 29872594900 | 172200 | 172200 | 172200 | 172100 | 73 |
| 393 | 20240219 | 121300 | 29860026600 | 172200 | 172100 | 172200 | 172100 | 91 |
| 394 | 20240219 | 121200 | 29844364100 | 172100 | 172000 | 172100 | 172000 | 159 |
| 395 | 20240219 | 121100 | 29817010100 | 172100 | 172100 | 172100 | 172000 | 63 |
| 396 | 20240219 | 121000 | 29806172200 | 172100 | 172100 | 172200 | 172100 | 161 |
| 397 | 20240219 | 120900 | 29778460100 | 172200 | 172200 | 172400 | 172100 | 458 |
| 398 | 20240219 | 120800 | 29699545600 | 172100 | 171900 | 172100 | 171900 | 173 |
| 399 | 20240219 | 120700 | 29669786900 | 171800 | 172000 | 172000 | 171800 | 149 |
| 400 | 20240219 | 120600 | 29644168100 | 171900 | 171700 | 172000 | 171700 | 388 |
| 401 | 20240219 | 120500 | 29577496900 | 171700 | 171600 | 171700 | 171600 | 68 |
| 402 | 20240219 | 120400 | 29565821900 | 171700 | 171700 | 171700 | 171600 | 72 |
| 403 | 20240219 | 120300 | 29553459900 | 171700 | 171500 | 171700 | 171500 | 180 |
| 404 | 20240219 | 120200 | 29522572200 | 171500 | 171200 | 171500 | 171200 | 329 |
| 405 | 20240219 | 120100 | 29466212700 | 171200 | 171000 | 171300 | 171000 | 53 |
| 406 | 20240219 | 120000 | 29457140200 | 171100 | 171000 | 171100 | 171000 | 101 |
| 407 | 20240219 | 115900 | 29439862500 | 171100 | 171300 | 171300 | 171000 | 175 |
| 408 | 20240219 | 115800 | 29409905200 | 171300 | 171300 | 171500 | 171300 | 341 |
| 409 | 20240219 | 115700 | 29351448600 | 171300 | 171100 | 171300 | 171000 | 146 |
| 410 | 20240219 | 115600 | 29326452800 | 171000 | 170900 | 171000 | 170900 | 38 |
| 411 | 20240219 | 115500 | 29319955900 | 170800 | 170900 | 171100 | 170800 | 267 |
| 412 | 20240219 | 115400 | 29274326700 | 170900 | 171100 | 171100 | 170900 | 59 |
| 413 | 20240219 | 115300 | 29264235400 | 171100 | 171000 | 171100 | 170900 | 396 |
| 414 | 20240219 | 115200 | 29196529400 | 171000 | 170900 | 171000 | 170900 | 60 |
| 415 | 20240219 | 115100 | 29186273400 | 170900 | 170900 | 171000 | 170900 | 127 |
| 416 | 20240219 | 115000 | 29164567000 | 170900 | 170800 | 170900 | 170800 | 164 |
| 417 | 20240219 | 114900 | 29136542700 | 170900 | 170900 | 171000 | 170900 | 261 |
| 418 | 20240219 | 114800 | 29091936700 | 171000 | 170900 | 171000 | 170900 | 66 |
| 419 | 20240219 | 114700 | 29080650900 | 170900 | 170900 | 170900 | 170800 | 116 |
| 420 | 20240219 | 114600 | 29060832200 | 170800 | 170800 | 171000 | 170800 | 467 |
| 421 | 20240219 | 114500 | 28981017500 | 170900 | 170800 | 170900 | 170800 | 155 |
| 422 | 20240219 | 114400 | 28954530700 | 170900 | 170900 | 170900 | 170800 | 259 |
| 423 | 20240219 | 114300 | 28910282800 | 170800 | 170900 | 170900 | 170800 | 209 |
| 424 | 20240219 | 114200 | 28874585000 | 170900 | 170900 | 170900 | 170900 | 69 |
| 425 | 20240219 | 114100 | 28862792900 | 170900 | 170900 | 170900 | 170900 | 276 |
| 426 | 20240219 | 114000 | 28815624500 | 170900 | 170900 | 170900 | 170900 | 65 |
| 427 | 20240219 | 113900 | 28804516000 | 171000 | 171000 | 171000 | 170900 | 68 |
| 428 | 20240219 | 113800 | 28792891600 | 171000 | 170900 | 171000 | 170900 | 93 |
| 429 | 20240219 | 113700 | 28776992500 | 170900 | 171000 | 171000 | 170900 | 157 |
| 430 | 20240219 | 113600 | 28750159900 | 170900 | 171000 | 171000 | 170900 | 46 |
| 431 | 20240219 | 113500 | 28742298300 | 171000 | 170900 | 171000 | 170800 | 162 |
| 432 | 20240219 | 113400 | 28714611100 | 170900 | 170900 | 170900 | 170900 | 69 |
| 433 | 20240219 | 113300 | 28702819000 | 170900 | 171000 | 171000 | 170900 | 159 |
| 434 | 20240219 | 113200 | 28675643200 | 171000 | 170900 | 171000 | 170900 | 89 |
| 435 | 20240219 | 113100 | 28660427100 | 171000 | 171000 | 171200 | 171000 | 387 |
| 436 | 20240219 | 113000 | 28594246400 | 171100 | 171300 | 171300 | 171100 | 614 |
| 437 | 20240219 | 112900 | 28489169900 | 171300 | 171300 | 171300 | 171200 | 37 |
| 438 | 20240219 | 112800 | 28482833800 | 171200 | 171400 | 171400 | 171200 | 198 |
| 439 | 20240219 | 112700 | 28448914700 | 171400 | 171400 | 171500 | 171400 | 31 |
| 440 | 20240219 | 112600 | 28443600500 | 171400 | 171300 | 171500 | 171300 | 83 |
| 441 | 20240219 | 112500 | 28429381800 | 171300 | 171300 | 171400 | 171200 | 207 |
| 442 | 20240219 | 112400 | 28393912000 | 171300 | 171200 | 171400 | 171200 | 203 |
| 443 | 20240219 | 112300 | 28359141100 | 171300 | 171300 | 171300 | 171200 | 142 |
| 444 | 20240219 | 112200 | 28334827000 | 171300 | 171400 | 171400 | 171300 | 32 |
| 445 | 20240219 | 112100 | 28329344900 | 171500 | 171100 | 171500 | 171100 | 728 |
| 446 | 20240219 | 112000 | 28204660600 | 171200 | 170500 | 171200 | 170500 | 276 |
| 447 | 20240219 | 111900 | 28157487300 | 171000 | 171000 | 171000 | 170500 | 747 |
| 448 | 20240219 | 111800 | 28030046700 | 170900 | 170600 | 171000 | 170500 | 743 |
| 449 | 20240219 | 111700 | 27903256200 | 170700 | 171000 | 171000 | 170600 | 1367 |
| 450 | 20240219 | 111600 | 27669870300 | 170900 | 171200 | 171200 | 170900 | 196 |
| 451 | 20240219 | 111500 | 27636357200 | 171200 | 171100 | 171200 | 170900 | 2817 |
| 452 | 20240219 | 111400 | 27154628800 | 171200 | 171200 | 171300 | 171100 | 594 |
| 453 | 20240219 | 111300 | 27052924400 | 171200 | 171300 | 171300 | 171200 | 45 |
| 454 | 20240219 | 111200 | 27045220300 | 171200 | 171200 | 171300 | 171200 | 110 |
| 455 | 20240219 | 111100 | 27026382700 | 171200 | 171200 | 171300 | 171100 | 118 |
| 456 | 20240219 | 111000 | 27006181200 | 171100 | 171200 | 171300 | 171100 | 191 |
| 457 | 20240219 | 110900 | 26973477900 | 171200 | 171100 | 171300 | 171100 | 156 |
| 458 | 20240219 | 110800 | 26946781000 | 171200 | 171200 | 171200 | 171100 | 101 |
| 459 | 20240219 | 110700 | 26929489900 | 171100 | 171200 | 171300 | 171100 | 600 |
| 460 | 20240219 | 110600 | 26826811700 | 171200 | 171200 | 171300 | 171200 | 559 |
| 461 | 20240219 | 110500 | 26731110800 | 171300 | 171200 | 171300 | 171200 | 107 |
| 462 | 20240219 | 110400 | 26712791700 | 171300 | 171400 | 171400 | 171200 | 291 |
| 463 | 20240219 | 110300 | 26662951300 | 171300 | 171200 | 171300 | 171200 | 36 |
| 464 | 20240219 | 110200 | 26656785200 | 171200 | 171400 | 171400 | 171200 | 1185 |
| 465 | 20240219 | 110100 | 26453901600 | 171300 | 171400 | 171500 | 171200 | 342 |
| 466 | 20240219 | 110000 | 26395301100 | 171400 | 171400 | 171400 | 171300 | 339 |
| 467 | 20240219 | 105900 | 26337212800 | 171400 | 171200 | 171400 | 171200 | 450 |
| 468 | 20240219 | 105800 | 26260130400 | 171300 | 171300 | 171400 | 171200 | 609 |
| 469 | 20240219 | 105700 | 26155832300 | 171200 | 171400 | 171400 | 171200 | 390 |
| 470 | 20240219 | 105600 | 26089025200 | 171400 | 171400 | 171400 | 171300 | 997 |
| 471 | 20240219 | 105500 | 25918222500 | 171500 | 171500 | 171500 | 171300 | 1061 |
| 472 | 20240219 | 105400 | 25736353700 | 171400 | 171600 | 171600 | 171400 | 620 |
| 473 | 20240219 | 105300 | 25630043400 | 171600 | 171600 | 171600 | 171500 | 1004 |
| 474 | 20240219 | 105200 | 25457828300 | 171700 | 171600 | 171700 | 171500 | 239 |
| 475 | 20240219 | 105100 | 25416811500 | 171600 | 171500 | 171600 | 171500 | 236 |
| 476 | 20240219 | 105000 | 25376320700 | 171700 | 171700 | 171700 | 171500 | 1709 |
| 477 | 20240219 | 104900 | 25083069500 | 171700 | 171700 | 171800 | 171600 | 172 |
| 478 | 20240219 | 104800 | 25053537800 | 171700 | 171700 | 171800 | 171700 | 320 |
| 479 | 20240219 | 104700 | 24998593500 | 171700 | 171700 | 171800 | 171700 | 180 |
| 480 | 20240219 | 104600 | 24967684400 | 171700 | 171800 | 171800 | 171600 | 347 |
| 481 | 20240219 | 104500 | 24908099700 | 171800 | 171900 | 171900 | 171700 | 265 |
| 482 | 20240219 | 104400 | 24862574000 | 171900 | 171900 | 171900 | 171800 | 190 |
| 483 | 20240219 | 104300 | 24829927700 | 171900 | 171800 | 172000 | 171700 | 146 |
| 484 | 20240219 | 104200 | 24804837000 | 171700 | 171700 | 172100 | 171700 | 1287 |
| 485 | 20240219 | 104100 | 24583478700 | 171800 | 171600 | 172000 | 171500 | 1133 |
| 486 | 20240219 | 104000 | 24388960000 | 171600 | 171800 | 171800 | 171600 | 461 |
| 487 | 20240219 | 103900 | 24309833400 | 171700 | 171800 | 172000 | 171700 | 641 |
| 488 | 20240219 | 103800 | 24199742900 | 171900 | 171900 | 172000 | 171800 | 321 |
| 489 | 20240219 | 103700 | 24144550200 | 171800 | 172000 | 172000 | 171700 | 96 |
| 490 | 20240219 | 103600 | 24128056900 | 171600 | 172000 | 172000 | 171600 | 138 |
| 491 | 20240219 | 103500 | 24104348600 | 172000 | 172100 | 172100 | 171600 | 1110 |
| 492 | 20240219 | 103400 | 23913692100 | 171900 | 172100 | 172100 | 171900 | 881 |
| 493 | 20240219 | 103300 | 23762150700 | 172100 | 172400 | 172400 | 172100 | 821 |
| 494 | 20240219 | 103200 | 23620772800 | 172400 | 172400 | 172500 | 172400 | 463 |
| 495 | 20240219 | 103100 | 23540945600 | 172400 | 172400 | 172500 | 172400 | 254 |
| 496 | 20240219 | 103000 | 23497141300 | 172200 | 172200 | 172400 | 172000 | 134 |
| 497 | 20240219 | 102900 | 23474072200 | 171900 | 171800 | 172200 | 171700 | 196 |
| 498 | 20240219 | 102800 | 23440384900 | 171800 | 171800 | 171800 | 171700 | 163 |
| 499 | 20240219 | 102700 | 23412387600 | 171800 | 172100 | 172100 | 171700 | 489 |
| 500 | 20240219 | 102600 | 23328384500 | 172100 | 172100 | 172100 | 171800 | 1167 |
| 501 | 20240219 | 102500 | 23127589500 | 172200 | 172800 | 172800 | 172200 | 337 |
| 502 | 20240219 | 102400 | 23069513800 | 172800 | 172800 | 173100 | 172400 | 2123 |
| 503 | 20240219 | 102300 | 22702613300 | 172800 | 173000 | 173000 | 172800 | 420 |
| 504 | 20240219 | 102200 | 22630015700 | 172800 | 173000 | 173100 | 172800 | 364 |
| 505 | 20240219 | 102100 | 22567048100 | 172700 | 172900 | 173000 | 172600 | 534 |
| 506 | 20240219 | 102000 | 22474847900 | 172600 | 172600 | 172700 | 172500 | 263 |
| 507 | 20240219 | 101900 | 22429456000 | 172600 | 172400 | 172600 | 172300 | 226 |
| 508 | 20240219 | 101800 | 22390481900 | 172400 | 172500 | 172500 | 172200 | 84 |
| 509 | 20240219 | 101700 | 22376005500 | 172500 | 172900 | 173100 | 172200 | 503 |
| 510 | 20240219 | 101600 | 22289234300 | 172600 | 173200 | 173200 | 172600 | 912 |
| 511 | 20240219 | 101500 | 22131402500 | 173200 | 173000 | 173200 | 172900 | 901 |
| 512 | 20240219 | 101400 | 21975462600 | 173000 | 172700 | 173000 | 172400 | 489 |
| 513 | 20240219 | 101300 | 21890969300 | 172600 | 172400 | 172600 | 172300 | 244 |
| 514 | 20240219 | 101200 | 21848897700 | 172400 | 172100 | 172500 | 172000 | 509 |
| 515 | 20240219 | 101100 | 21761293400 | 172100 | 172100 | 172400 | 172000 | 584 |
| 516 | 20240219 | 101000 | 21660723800 | 172100 | 171600 | 172100 | 171500 | 535 |
| 517 | 20240219 | 100900 | 21568879800 | 171700 | 171600 | 171700 | 171600 | 235 |
| 518 | 20240219 | 100800 | 21528543600 | 171600 | 171600 | 171700 | 171500 | 780 |
| 519 | 20240219 | 100700 | 21394721800 | 171600 | 171700 | 171800 | 171600 | 1198 |
| 520 | 20240219 | 100600 | 21189075300 | 171800 | 172100 | 172200 | 171700 | 1292 |
| 521 | 20240219 | 100500 | 20966998100 | 172100 | 172200 | 172200 | 172000 | 357 |
| 522 | 20240219 | 100400 | 20905571300 | 172200 | 172200 | 172300 | 172000 | 281 |
| 523 | 20240219 | 100300 | 20857190500 | 172200 | 171800 | 172200 | 171800 | 388 |
| 524 | 20240219 | 100200 | 20790490800 | 171800 | 171800 | 171900 | 171800 | 253 |
| 525 | 20240219 | 100100 | 20747022700 | 171800 | 171700 | 172400 | 171700 | 538 |
| 526 | 20240219 | 100000 | 20654595000 | 171700 | 171900 | 172500 | 171700 | 984 |
| 527 | 20240219 | 095900 | 20485273200 | 171800 | 171600 | 171800 | 171500 | 664 |
| 528 | 20240219 | 095800 | 20371297300 | 171700 | 171700 | 171700 | 171600 | 619 |
| 529 | 20240219 | 095700 | 20265040300 | 171700 | 171900 | 171900 | 171700 | 1810 |
| 530 | 20240219 | 095600 | 19954238800 | 171800 | 172000 | 172000 | 171700 | 1525 |
| 531 | 20240219 | 095500 | 19692150700 | 172000 | 172300 | 172300 | 172000 | 728 |
| 532 | 20240219 | 095400 | 19566897700 | 172300 | 172100 | 172300 | 172000 | 843 |
| 533 | 20240219 | 095300 | 19421886300 | 172300 | 172200 | 172300 | 172100 | 1459 |
| 534 | 20240219 | 095200 | 19170707800 | 172300 | 172300 | 172500 | 172200 | 373 |
| 535 | 20240219 | 095100 | 19106439800 | 172300 | 173100 | 173100 | 172300 | 1505 |
| 536 | 20240219 | 095000 | 18846646000 | 173100 | 173100 | 173100 | 172600 | 1171 |
| 537 | 20240219 | 094900 | 18644206000 | 173100 | 173500 | 173500 | 172900 | 445 |
| 538 | 20240219 | 094800 | 18567186200 | 173500 | 173200 | 173500 | 173200 | 2312 |
| 539 | 20240219 | 094700 | 18166334300 | 173200 | 172600 | 173200 | 172500 | 729 |
| 540 | 20240219 | 094600 | 18040234200 | 172600 | 172800 | 172800 | 172500 | 359 |
| 541 | 20240219 | 094500 | 17978249700 | 172800 | 173200 | 173200 | 172700 | 557 |
| 542 | 20240219 | 094400 | 17881901100 | 173200 | 172600 | 173300 | 172300 | 1086 |
| 543 | 20240219 | 094300 | 17694007100 | 172500 | 172100 | 172800 | 172100 | 326 |
| 544 | 20240219 | 094200 | 17637819100 | 172100 | 172100 | 172500 | 172000 | 617 |
| 545 | 20240219 | 094100 | 17531658700 | 172100 | 172100 | 172300 | 172000 | 733 |
| 546 | 20240219 | 094000 | 17405557500 | 172100 | 171600 | 172300 | 171500 | 413 |
| 547 | 20240219 | 093900 | 17334598700 | 171600 | 172300 | 172300 | 171400 | 1100 |
| 548 | 20240219 | 093800 | 17145849300 | 172000 | 173100 | 173200 | 171800 | 3910 |
| 549 | 20240219 | 093700 | 16472160200 | 173100 | 173100 | 173200 | 172600 | 1314 |
| 550 | 20240219 | 093600 | 16245044200 | 172700 | 172500 | 173100 | 172500 | 1152 |
| 551 | 20240219 | 093500 | 16046010400 | 172600 | 172500 | 172600 | 172300 | 660 |
| 552 | 20240219 | 093400 | 15932162900 | 172300 | 172400 | 172700 | 172300 | 1359 |
| 553 | 20240219 | 093300 | 15697971200 | 172400 | 172500 | 172700 | 172000 | 1999 |
| 554 | 20240219 | 093200 | 15353346400 | 172700 | 172600 | 172700 | 172300 | 1568 |
| 555 | 20240219 | 093100 | 15082948400 | 172500 | 172400 | 172800 | 172300 | 482 |
| 556 | 20240219 | 093000 | 14999796400 | 172400 | 172200 | 172400 | 172000 | 469 |
| 557 | 20240219 | 092900 | 14919087600 | 172000 | 172300 | 172900 | 171800 | 1155 |
| 558 | 20240219 | 092800 | 14720325900 | 172400 | 173000 | 173100 | 172100 | 3272 |
| 559 | 20240219 | 092700 | 14155061200 | 173000 | 172600 | 173200 | 172600 | 1728 |
| 560 | 20240219 | 092600 | 13856209300 | 172600 | 171700 | 172600 | 171500 | 1653 |
| 561 | 20240219 | 092500 | 13571431400 | 171700 | 171300 | 172000 | 171200 | 985 |
| 562 | 20240219 | 092400 | 13402471600 | 171200 | 171300 | 171300 | 171200 | 768 |
| 563 | 20240219 | 092300 | 13270975600 | 171300 | 171300 | 171500 | 171200 | 912 |
| 564 | 20240219 | 092200 | 13114789700 | 171300 | 171300 | 171600 | 171200 | 701 |
| 565 | 20240219 | 092100 | 12994662200 | 171300 | 171100 | 171500 | 171000 | 385 |
| 566 | 20240219 | 092000 | 12928758300 | 171100 | 172000 | 172000 | 171000 | 1928 |
| 567 | 20240219 | 091900 | 12598099600 | 172000 | 172200 | 172200 | 171500 | 913 |
| 568 | 20240219 | 091800 | 12441072700 | 172200 | 170500 | 172200 | 170200 | 3154 |
| 569 | 20240219 | 091700 | 11902154500 | 170300 | 170500 | 170800 | 170200 | 2863 |
| 570 | 20240219 | 091600 | 11414258200 | 170500 | 170800 | 170900 | 170500 | 1608 |
| 571 | 20240219 | 091500 | 11139982000 | 170800 | 171500 | 171500 | 170400 | 1352 |
| 572 | 20240219 | 091400 | 10909332400 | 171100 | 171600 | 171900 | 170500 | 3962 |
| 573 | 20240219 | 091300 | 10229704300 | 171600 | 171000 | 171700 | 170900 | 1089 |
| 574 | 20240219 | 091200 | 10042981200 | 171000 | 170400 | 171400 | 170400 | 1727 |
| 575 | 20240219 | 091100 | 9747803400 | 170300 | 170500 | 170700 | 170200 | 3684 |
| 576 | 20240219 | 091000 | 9120037700 | 170500 | 170600 | 171000 | 170200 | 1544 |
| 577 | 20240219 | 090900 | 8856748200 | 170400 | 170700 | 171000 | 170200 | 2167 |
| 578 | 20240219 | 090800 | 8487150600 | 170600 | 171600 | 172000 | 170600 | 2995 |
| 579 | 20240219 | 090700 | 7974085400 | 171900 | 171600 | 172500 | 171400 | 2695 |
| 580 | 20240219 | 090600 | 7510840000 | 171600 | 170600 | 171800 | 170200 | 2733 |
| 581 | 20240219 | 090500 | 7043557500 | 170200 | 170700 | 170800 | 169300 | 8072 |
| 582 | 20240219 | 090400 | 5672558200 | 170700 | 171500 | 172000 | 170600 | 3545 |
| 583 | 20240219 | 090300 | 5065836600 | 170700 | 170300 | 171500 | 169200 | 4595 |
| 584 | 20240219 | 090200 | 4284955000 | 170100 | 173200 | 173200 | 169900 | 9967 |
| 585 | 20240219 | 090100 | 2580591700 | 173200 | 172500 | 173600 | 171300 | 4666 |
| 586 | 20240219 | 090000 | 1776683900 | 172200 | 175600 | 175600 | 172200 | 9982 |