36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 192200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 2229 |
| 3 | 20240219 | 192100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 4 | 20240219 | 192000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 5 | 20240219 | 191900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 6 | 20240219 | 191800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 7 | 20240219 | 191700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 8 | 20240219 | 191600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 9 | 20240219 | 191500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 10 | 20240219 | 191400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 11 | 20240219 | 191300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 12 | 20240219 | 191200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 13 | 20240219 | 191100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 14 | 20240219 | 191000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 15 | 20240219 | 190900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 16 | 20240219 | 190800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 17 | 20240219 | 190700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 18 | 20240219 | 190600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 19 | 20240219 | 190500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 20 | 20240219 | 190400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 21 | 20240219 | 190300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 22 | 20240219 | 190200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 23 | 20240219 | 190100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 24 | 20240219 | 190000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 25 | 20240219 | 185900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 26 | 20240219 | 185800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 27 | 20240219 | 185700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 28 | 20240219 | 185600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 29 | 20240219 | 185500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 30 | 20240219 | 185400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 31 | 20240219 | 185300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 32 | 20240219 | 185200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 2229 |
| 33 | 20240219 | 185100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 34 | 20240219 | 185000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 35 | 20240219 | 184900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 36 | 20240219 | 184800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 37 | 20240219 | 184700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 38 | 20240219 | 184600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 39 | 20240219 | 184500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 40 | 20240219 | 184400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 41 | 20240219 | 184300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 42 | 20240219 | 184200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 43 | 20240219 | 184100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 44 | 20240219 | 184000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 45 | 20240219 | 183900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 46 | 20240219 | 183800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 47 | 20240219 | 183700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 48 | 20240219 | 183600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 49 | 20240219 | 183500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 50 | 20240219 | 183400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 51 | 20240219 | 183300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 52 | 20240219 | 183200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 53 | 20240219 | 183100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 54 | 20240219 | 183000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 55 | 20240219 | 182900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 56 | 20240219 | 182800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 57 | 20240219 | 182700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 58 | 20240219 | 182600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 59 | 20240219 | 182500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 60 | 20240219 | 182400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 61 | 20240219 | 182300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 62 | 20240219 | 182200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 2229 |
| 63 | 20240219 | 182100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 64 | 20240219 | 182000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 65 | 20240219 | 181900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 66 | 20240219 | 181800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 67 | 20240219 | 181700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 68 | 20240219 | 181600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 69 | 20240219 | 181500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 70 | 20240219 | 181400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 71 | 20240219 | 181300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 72 | 20240219 | 181200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 73 | 20240219 | 181100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 74 | 20240219 | 181000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 75 | 20240219 | 180900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 76 | 20240219 | 180800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 77 | 20240219 | 180700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 78 | 20240219 | 180600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 79 | 20240219 | 180500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 80 | 20240219 | 180400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 81 | 20240219 | 180300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 82 | 20240219 | 180200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 83 | 20240219 | 180100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 84 | 20240219 | 180000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 85 | 20240219 | 175900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 86 | 20240219 | 175800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 87 | 20240219 | 175700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 88 | 20240219 | 175600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 89 | 20240219 | 175500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 90 | 20240219 | 175400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 91 | 20240219 | 175300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 92 | 20240219 | 175200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 2229 |
| 93 | 20240219 | 175100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 94 | 20240219 | 175000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 95 | 20240219 | 174900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 96 | 20240219 | 174800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 97 | 20240219 | 174700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 98 | 20240219 | 174600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 99 | 20240219 | 174500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 100 | 20240219 | 174400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 101 | 20240219 | 174300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 102 | 20240219 | 174200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 103 | 20240219 | 174100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 104 | 20240219 | 174000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 105 | 20240219 | 173900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 106 | 20240219 | 173800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 107 | 20240219 | 173700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 108 | 20240219 | 173600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 109 | 20240219 | 173500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 110 | 20240219 | 173400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 111 | 20240219 | 173300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 112 | 20240219 | 173200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 113 | 20240219 | 173100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 114 | 20240219 | 173000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 115 | 20240219 | 172900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 116 | 20240219 | 172800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 117 | 20240219 | 172700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 118 | 20240219 | 172600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 119 | 20240219 | 172500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 120 | 20240219 | 172400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 121 | 20240219 | 172300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 122 | 20240219 | 172200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 2229 |
| 123 | 20240219 | 172100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 124 | 20240219 | 172000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 125 | 20240219 | 171900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 126 | 20240219 | 171800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 127 | 20240219 | 171700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 128 | 20240219 | 171600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 129 | 20240219 | 171500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 130 | 20240219 | 171400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 131 | 20240219 | 171300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 132 | 20240219 | 171200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 133 | 20240219 | 171100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 134 | 20240219 | 171000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 135 | 20240219 | 170900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 136 | 20240219 | 170800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 137 | 20240219 | 170700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 138 | 20240219 | 170600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 139 | 20240219 | 170500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 140 | 20240219 | 170400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 141 | 20240219 | 170300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 142 | 20240219 | 170200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 143 | 20240219 | 170100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 144 | 20240219 | 170000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 145 | 20240219 | 165900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 146 | 20240219 | 165800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 147 | 20240219 | 165700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 148 | 20240219 | 165600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 149 | 20240219 | 165500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 150 | 20240219 | 165400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 151 | 20240219 | 165300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 152 | 20240219 | 165200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 2229 |
| 153 | 20240219 | 165100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 154 | 20240219 | 165000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 155 | 20240219 | 164900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 156 | 20240219 | 164800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 157 | 20240219 | 164700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 158 | 20240219 | 164600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 159 | 20240219 | 164500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 160 | 20240219 | 164400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 161 | 20240219 | 164300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 162 | 20240219 | 164200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 163 | 20240219 | 164100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 164 | 20240219 | 164000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 165 | 20240219 | 163900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 166 | 20240219 | 163800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 167 | 20240219 | 163700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 168 | 20240219 | 163600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 169 | 20240219 | 163500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 170 | 20240219 | 163400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 171 | 20240219 | 163300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 172 | 20240219 | 163200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 173 | 20240219 | 163100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 174 | 20240219 | 163000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 175 | 20240219 | 162900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 176 | 20240219 | 162800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 177 | 20240219 | 162700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 178 | 20240219 | 162600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 179 | 20240219 | 162500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 180 | 20240219 | 162400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 181 | 20240219 | 162300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 182 | 20240219 | 162200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 2229 |
| 183 | 20240219 | 162100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 184 | 20240219 | 162000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 185 | 20240219 | 161900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 186 | 20240219 | 161800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 187 | 20240219 | 161700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 188 | 20240219 | 161600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 189 | 20240219 | 161500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 190 | 20240219 | 161400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 191 | 20240219 | 161300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 192 | 20240219 | 161200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 193 | 20240219 | 161100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 194 | 20240219 | 161000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 195 | 20240219 | 160900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 196 | 20240219 | 160800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 197 | 20240219 | 160700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 198 | 20240219 | 160600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 199 | 20240219 | 160500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 200 | 20240219 | 160400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 201 | 20240219 | 160300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 202 | 20240219 | 160200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 203 | 20240219 | 160100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 204 | 20240219 | 160000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 205 | 20240219 | 155900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 206 | 20240219 | 155800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 207 | 20240219 | 155700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 208 | 20240219 | 155600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 209 | 20240219 | 155500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 210 | 20240219 | 155400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 211 | 20240219 | 155300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 212 | 20240219 | 155200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 2229 |
| 213 | 20240219 | 155100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 214 | 20240219 | 155000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 215 | 20240219 | 154900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 216 | 20240219 | 154800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 217 | 20240219 | 154700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 218 | 20240219 | 154600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 219 | 20240219 | 154500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 220 | 20240219 | 154400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 221 | 20240219 | 154300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 222 | 20240219 | 154200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 223 | 20240219 | 154100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 224 | 20240219 | 154000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 225 | 20240219 | 153900 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 226 | 20240219 | 153800 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 227 | 20240219 | 153700 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 228 | 20240219 | 153600 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 229 | 20240219 | 153500 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 230 | 20240219 | 153400 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 231 | 20240219 | 153300 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 232 | 20240219 | 153200 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 233 | 20240219 | 153100 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 0 |
| 234 | 20240219 | 153000 | 11695088500 | 121800 | 121800 | 121800 | 121800 | 2229 |
| 235 | 20240219 | 152900 | 11423596300 | 121700 | 121700 | 121700 | 121700 | 0 |
| 236 | 20240219 | 152800 | 11423596300 | 121700 | 121700 | 121700 | 121700 | 0 |
| 237 | 20240219 | 152700 | 11423596300 | 121700 | 121700 | 121700 | 121700 | 0 |
| 238 | 20240219 | 152600 | 11423596300 | 121700 | 121700 | 121700 | 121700 | 0 |
| 239 | 20240219 | 152500 | 11423596300 | 121700 | 121700 | 121700 | 121700 | 0 |
| 240 | 20240219 | 152400 | 11423596300 | 121700 | 121700 | 121700 | 121700 | 0 |
| 241 | 20240219 | 152300 | 11423596300 | 121700 | 121700 | 121700 | 121700 | 0 |
| 242 | 20240219 | 152200 | 11423596300 | 121700 | 121700 | 121700 | 121700 | 0 |
| 243 | 20240219 | 152100 | 11423596300 | 121700 | 121700 | 121700 | 121700 | 0 |
| 244 | 20240219 | 152000 | 11423596300 | 121700 | 121700 | 121700 | 121700 | 0 |
| 245 | 20240219 | 151900 | 11423596300 | 121700 | 121600 | 121700 | 121600 | 87 |
| 246 | 20240219 | 151800 | 11413010300 | 121700 | 122000 | 122200 | 121600 | 192 |
| 247 | 20240219 | 151700 | 11389598500 | 121900 | 122000 | 122200 | 121700 | 329 |
| 248 | 20240219 | 151600 | 11349457100 | 122000 | 122000 | 122100 | 121800 | 378 |
| 249 | 20240219 | 151500 | 11303345600 | 122000 | 121700 | 122100 | 121700 | 356 |
| 250 | 20240219 | 151400 | 11259932400 | 121900 | 122000 | 122000 | 121800 | 415 |
| 251 | 20240219 | 151300 | 11209332300 | 121900 | 121800 | 122100 | 121800 | 342 |
| 252 | 20240219 | 151200 | 11167619000 | 121700 | 121900 | 122000 | 121300 | 368 |
| 253 | 20240219 | 151100 | 11122783900 | 121900 | 121800 | 122000 | 121600 | 403 |
| 254 | 20240219 | 151000 | 11073686800 | 121800 | 121700 | 121800 | 121700 | 234 |
| 255 | 20240219 | 150900 | 11045193100 | 121800 | 121700 | 121800 | 121500 | 248 |
| 256 | 20240219 | 150800 | 11015020300 | 121700 | 121600 | 121700 | 121400 | 248 |
| 257 | 20240219 | 150700 | 10984863700 | 121500 | 121300 | 121600 | 121300 | 264 |
| 258 | 20240219 | 150600 | 10952790100 | 121300 | 121400 | 121600 | 121300 | 231 |
| 259 | 20240219 | 150500 | 10924728000 | 121500 | 121500 | 121500 | 121200 | 308 |
| 260 | 20240219 | 150400 | 10887348200 | 121500 | 121400 | 121500 | 121200 | 230 |
| 261 | 20240219 | 150300 | 10859429900 | 121400 | 121300 | 121400 | 121200 | 81 |
| 262 | 20240219 | 150200 | 10849600400 | 121200 | 121000 | 121500 | 121000 | 1597 |
| 263 | 20240219 | 150100 | 10656123800 | 121000 | 120800 | 121000 | 120800 | 157 |
| 264 | 20240219 | 150000 | 10637143700 | 120700 | 120600 | 120700 | 120500 | 118 |
| 265 | 20240219 | 145900 | 10622905400 | 120700 | 120600 | 120700 | 120400 | 124 |
| 266 | 20240219 | 145800 | 10607956700 | 120600 | 121000 | 121000 | 120600 | 179 |
| 267 | 20240219 | 145700 | 10586330600 | 121000 | 120900 | 121100 | 120500 | 623 |
| 268 | 20240219 | 145600 | 10511093900 | 120700 | 120800 | 120900 | 120700 | 140 |
| 269 | 20240219 | 145500 | 10494175400 | 120800 | 121000 | 121000 | 120800 | 94 |
| 270 | 20240219 | 145400 | 10482812100 | 121100 | 121100 | 121200 | 121000 | 172 |
| 271 | 20240219 | 145300 | 10461987000 | 121100 | 121200 | 121200 | 121000 | 137 |
| 272 | 20240219 | 145200 | 10445399300 | 121200 | 121000 | 121500 | 120900 | 250 |
| 273 | 20240219 | 145100 | 10415116300 | 120900 | 120700 | 121100 | 120700 | 226 |
| 274 | 20240219 | 145000 | 10387788000 | 120800 | 120800 | 120900 | 120600 | 155 |
| 275 | 20240219 | 144900 | 10369072300 | 120900 | 120900 | 120900 | 120700 | 144 |
| 276 | 20240219 | 144800 | 10351675000 | 121000 | 121100 | 121100 | 120700 | 355 |
| 277 | 20240219 | 144700 | 10308757400 | 121000 | 121200 | 121400 | 121000 | 70 |
| 278 | 20240219 | 144600 | 10300273300 | 121400 | 121200 | 121500 | 121000 | 241 |
| 279 | 20240219 | 144500 | 10271071500 | 121200 | 121300 | 121300 | 121100 | 115 |
| 280 | 20240219 | 144400 | 10257131300 | 121300 | 121000 | 121300 | 121000 | 179 |
| 281 | 20240219 | 144300 | 10235457900 | 120900 | 121000 | 121100 | 120900 | 142 |
| 282 | 20240219 | 144200 | 10218271800 | 121000 | 120900 | 121100 | 120600 | 318 |
| 283 | 20240219 | 144100 | 10179855900 | 121000 | 121000 | 121000 | 120800 | 189 |
| 284 | 20240219 | 144000 | 10157007000 | 121000 | 121100 | 121100 | 120900 | 95 |
| 285 | 20240219 | 143900 | 10145509000 | 121300 | 121000 | 121400 | 120900 | 390 |
| 286 | 20240219 | 143800 | 10098254200 | 121000 | 120900 | 121000 | 120700 | 530 |
| 287 | 20240219 | 143700 | 10034174800 | 120800 | 120800 | 120900 | 120700 | 404 |
| 288 | 20240219 | 143600 | 9985366500 | 120900 | 121000 | 121000 | 120800 | 157 |
| 289 | 20240219 | 143500 | 9966391600 | 120900 | 121000 | 121100 | 120800 | 246 |
| 290 | 20240219 | 143400 | 9936637700 | 121100 | 121000 | 121200 | 121000 | 480 |
| 291 | 20240219 | 143300 | 9878523600 | 120900 | 120900 | 121000 | 120900 | 203 |
| 292 | 20240219 | 143200 | 9853970000 | 121000 | 121100 | 121100 | 120900 | 174 |
| 293 | 20240219 | 143100 | 9832913900 | 121000 | 121100 | 121200 | 121000 | 146 |
| 294 | 20240219 | 143000 | 9815232900 | 121200 | 121300 | 121400 | 121000 | 366 |
| 295 | 20240219 | 142900 | 9770871200 | 121100 | 121100 | 121400 | 121100 | 262 |
| 296 | 20240219 | 142800 | 9739117800 | 121000 | 121100 | 121200 | 121000 | 186 |
| 297 | 20240219 | 142700 | 9716594300 | 121100 | 121200 | 121200 | 121000 | 116 |
| 298 | 20240219 | 142600 | 9702543900 | 121200 | 121100 | 121200 | 121000 | 94 |
| 299 | 20240219 | 142500 | 9691158100 | 121100 | 121100 | 121200 | 120900 | 114 |
| 300 | 20240219 | 142400 | 9677361300 | 121100 | 121200 | 121400 | 121000 | 345 |
| 301 | 20240219 | 142300 | 9635532600 | 121100 | 120900 | 121100 | 120900 | 220 |
| 302 | 20240219 | 142200 | 9608917600 | 121000 | 121100 | 121100 | 120900 | 176 |
| 303 | 20240219 | 142100 | 9587616200 | 121100 | 121100 | 121100 | 121000 | 176 |
| 304 | 20240219 | 142000 | 9566315200 | 121000 | 121100 | 121200 | 121000 | 111 |
| 305 | 20240219 | 141900 | 9552866400 | 121200 | 121200 | 121400 | 121000 | 559 |
| 306 | 20240219 | 141800 | 9485142800 | 121200 | 121400 | 121400 | 121100 | 100 |
| 307 | 20240219 | 141700 | 9473014600 | 121300 | 121400 | 121400 | 121300 | 101 |
| 308 | 20240219 | 141600 | 9460760800 | 121500 | 121200 | 121500 | 121100 | 249 |
| 309 | 20240219 | 141500 | 9430575300 | 121100 | 121200 | 121200 | 121100 | 170 |
| 310 | 20240219 | 141400 | 9409983700 | 121100 | 121200 | 121500 | 121100 | 465 |
| 311 | 20240219 | 141300 | 9353593500 | 121200 | 121300 | 121400 | 121100 | 72 |
| 312 | 20240219 | 141200 | 9344860300 | 121300 | 121300 | 121500 | 121300 | 141 |
| 313 | 20240219 | 141100 | 9327733900 | 121300 | 121500 | 121700 | 121200 | 238 |
| 314 | 20240219 | 141000 | 9298824400 | 121600 | 121600 | 121700 | 121600 | 164 |
| 315 | 20240219 | 140900 | 9278881100 | 121600 | 121700 | 121800 | 121500 | 286 |
| 316 | 20240219 | 140800 | 9244072900 | 121700 | 121700 | 121700 | 121500 | 289 |
| 317 | 20240219 | 140700 | 9208917400 | 121800 | 121800 | 121900 | 121700 | 651 |
| 318 | 20240219 | 140600 | 9129623000 | 121800 | 122000 | 122000 | 121800 | 191 |
| 319 | 20240219 | 140500 | 9106347800 | 122000 | 122100 | 122100 | 121900 | 257 |
| 320 | 20240219 | 140400 | 9074981000 | 122100 | 122000 | 122100 | 121900 | 368 |
| 321 | 20240219 | 140300 | 9030075400 | 122000 | 121700 | 122000 | 121700 | 132 |
| 322 | 20240219 | 140200 | 9013994000 | 121700 | 122000 | 122000 | 121700 | 99 |
| 323 | 20240219 | 140100 | 9001930600 | 122000 | 122100 | 122200 | 121800 | 204 |
| 324 | 20240219 | 140000 | 8977032100 | 122200 | 122100 | 122200 | 121900 | 119 |
| 325 | 20240219 | 135900 | 8962513900 | 122000 | 122200 | 122300 | 122000 | 309 |
| 326 | 20240219 | 135800 | 8924743600 | 122200 | 122000 | 122300 | 122000 | 111 |
| 327 | 20240219 | 135700 | 8911180800 | 122000 | 122200 | 122200 | 121900 | 137 |
| 328 | 20240219 | 135600 | 8894453500 | 122200 | 122400 | 122400 | 122100 | 102 |
| 329 | 20240219 | 135500 | 8881978900 | 122400 | 122500 | 122500 | 122300 | 152 |
| 330 | 20240219 | 135400 | 8863376700 | 122500 | 122500 | 122500 | 122400 | 212 |
| 331 | 20240219 | 135300 | 8837408900 | 122400 | 122300 | 122500 | 122300 | 226 |
| 332 | 20240219 | 135200 | 8809750800 | 122300 | 122300 | 122400 | 122300 | 117 |
| 333 | 20240219 | 135100 | 8795438000 | 122400 | 122300 | 122400 | 122300 | 20 |
| 334 | 20240219 | 135000 | 8792990600 | 122400 | 122400 | 122500 | 122300 | 588 |
| 335 | 20240219 | 134900 | 8720990800 | 122400 | 122200 | 122500 | 122100 | 6596 |
| 336 | 20240219 | 134800 | 7913693800 | 122100 | 122100 | 122200 | 122000 | 72 |
| 337 | 20240219 | 134700 | 7904900900 | 122100 | 122200 | 122200 | 122000 | 23 |
| 338 | 20240219 | 134600 | 7902091900 | 122200 | 122100 | 122300 | 122100 | 220 |
| 339 | 20240219 | 134500 | 7875203400 | 122100 | 122100 | 122200 | 122000 | 190 |
| 340 | 20240219 | 134400 | 7852001000 | 122100 | 122200 | 122200 | 122000 | 247 |
| 341 | 20240219 | 134300 | 7821827900 | 122200 | 122200 | 122200 | 122100 | 61 |
| 342 | 20240219 | 134200 | 7814376000 | 122100 | 122200 | 122200 | 122100 | 117 |
| 343 | 20240219 | 134100 | 7800084100 | 122200 | 122300 | 122300 | 122200 | 162 |
| 344 | 20240219 | 134000 | 7780283700 | 122300 | 122200 | 122300 | 122200 | 59 |
| 345 | 20240219 | 133900 | 7773072700 | 122200 | 122300 | 122300 | 122100 | 215 |
| 346 | 20240219 | 133800 | 7746787000 | 122200 | 122200 | 122300 | 122000 | 235 |
| 347 | 20240219 | 133700 | 7718072500 | 122200 | 122200 | 122300 | 122100 | 96 |
| 348 | 20240219 | 133600 | 7706341600 | 122200 | 122200 | 122200 | 122100 | 39 |
| 349 | 20240219 | 133500 | 7701575900 | 122100 | 122200 | 122300 | 122100 | 96 |
| 350 | 20240219 | 133400 | 7689848200 | 122200 | 122200 | 122300 | 122100 | 319 |
| 351 | 20240219 | 133300 | 7650852400 | 122200 | 122100 | 122200 | 122100 | 75 |
| 352 | 20240219 | 133200 | 7641692000 | 122100 | 122000 | 122100 | 122000 | 37 |
| 353 | 20240219 | 133100 | 7637175000 | 122000 | 122100 | 122200 | 122000 | 157 |
| 354 | 20240219 | 133000 | 7618001800 | 122100 | 122400 | 122400 | 122100 | 84 |
| 355 | 20240219 | 132900 | 7607740300 | 122200 | 122200 | 122400 | 122200 | 296 |
| 356 | 20240219 | 132800 | 7571543000 | 122200 | 122200 | 122200 | 122100 | 72 |
| 357 | 20240219 | 132700 | 7562745500 | 122100 | 122200 | 122200 | 122100 | 105 |
| 358 | 20240219 | 132600 | 7549916600 | 122100 | 122200 | 122200 | 122100 | 134 |
| 359 | 20240219 | 132500 | 7533542000 | 122300 | 122400 | 122400 | 122100 | 494 |
| 360 | 20240219 | 132400 | 7473140600 | 122300 | 122300 | 122400 | 122300 | 232 |
| 361 | 20240219 | 132300 | 7444762600 | 122300 | 122200 | 122300 | 122200 | 80 |
| 362 | 20240219 | 132200 | 7434979900 | 122300 | 122300 | 122300 | 122200 | 80 |
| 363 | 20240219 | 132100 | 7425196900 | 122300 | 122300 | 122300 | 122200 | 41 |
| 364 | 20240219 | 132000 | 7420183300 | 122200 | 122300 | 122300 | 122200 | 54 |
| 365 | 20240219 | 131900 | 7413579500 | 122300 | 122300 | 122300 | 122200 | 277 |
| 366 | 20240219 | 131800 | 7379705900 | 122200 | 122200 | 122300 | 122200 | 49 |
| 367 | 20240219 | 131700 | 7373714200 | 122200 | 122200 | 122300 | 122200 | 114 |
| 368 | 20240219 | 131600 | 7359783200 | 122200 | 122300 | 122300 | 121900 | 165 |
| 369 | 20240219 | 131500 | 7339618100 | 122300 | 122300 | 122300 | 122200 | 77 |
| 370 | 20240219 | 131400 | 7330201700 | 122200 | 122300 | 122300 | 122200 | 275 |
| 371 | 20240219 | 131300 | 7296576000 | 122200 | 122300 | 122400 | 122200 | 358 |
| 372 | 20240219 | 131200 | 7252793000 | 122300 | 122200 | 122300 | 122200 | 129 |
| 373 | 20240219 | 131100 | 7237019100 | 122200 | 122300 | 122300 | 122200 | 79 |
| 374 | 20240219 | 131000 | 7227360600 | 122200 | 122200 | 122300 | 122200 | 67 |
| 375 | 20240219 | 130900 | 7219168100 | 122300 | 122200 | 122300 | 122200 | 520 |
| 376 | 20240219 | 130800 | 7155611300 | 122200 | 122200 | 122200 | 122100 | 114 |
| 377 | 20240219 | 130700 | 7141680600 | 122100 | 122000 | 122200 | 121900 | 1805 |
| 378 | 20240219 | 130600 | 6921381900 | 122000 | 121900 | 122000 | 121900 | 115 |
| 379 | 20240219 | 130500 | 6907358400 | 121900 | 122000 | 122000 | 121900 | 59 |
| 380 | 20240219 | 130400 | 6900161100 | 121900 | 122000 | 122000 | 121900 | 224 |
| 381 | 20240219 | 130300 | 6872836000 | 122000 | 121900 | 122000 | 121900 | 72 |
| 382 | 20240219 | 130200 | 6864053200 | 121900 | 121900 | 122000 | 121900 | 39 |
| 383 | 20240219 | 130100 | 6859296700 | 121900 | 122000 | 122000 | 121900 | 66 |
| 384 | 20240219 | 130000 | 6851248200 | 121900 | 122000 | 122000 | 121800 | 308 |
| 385 | 20240219 | 125900 | 6813692600 | 121900 | 122000 | 122000 | 121900 | 286 |
| 386 | 20240219 | 125800 | 6778803400 | 122000 | 122000 | 122000 | 121900 | 78 |
| 387 | 20240219 | 125700 | 6769289100 | 121900 | 121900 | 122000 | 121900 | 121 |
| 388 | 20240219 | 125600 | 6754528100 | 121900 | 121900 | 122000 | 121900 | 61 |
| 389 | 20240219 | 125500 | 6747087600 | 121900 | 122000 | 122000 | 121900 | 204 |
| 390 | 20240219 | 125400 | 6722210500 | 121900 | 122000 | 122000 | 121900 | 225 |
| 391 | 20240219 | 125300 | 6694762200 | 121900 | 122000 | 122000 | 121900 | 113 |
| 392 | 20240219 | 125200 | 6680977600 | 121900 | 122000 | 122000 | 121900 | 68 |
| 393 | 20240219 | 125100 | 6672683200 | 121900 | 121900 | 122000 | 121900 | 150 |
| 394 | 20240219 | 125000 | 6654392700 | 121900 | 122000 | 122000 | 121900 | 113 |
| 395 | 20240219 | 124900 | 6640608800 | 121900 | 122000 | 122000 | 121900 | 370 |
| 396 | 20240219 | 124800 | 6595476800 | 121900 | 122000 | 122000 | 121900 | 126 |
| 397 | 20240219 | 124700 | 6580106400 | 121900 | 122000 | 122000 | 121900 | 37 |
| 398 | 20240219 | 124600 | 6575592700 | 121900 | 121900 | 122000 | 121900 | 118 |
| 399 | 20240219 | 124500 | 6561203200 | 121900 | 122000 | 122000 | 121900 | 70 |
| 400 | 20240219 | 124400 | 6552663900 | 121900 | 122000 | 122000 | 121900 | 280 |
| 401 | 20240219 | 124300 | 6518512600 | 121900 | 121800 | 122000 | 121800 | 92 |
| 402 | 20240219 | 124200 | 6507299900 | 121700 | 121800 | 122000 | 121700 | 1364 |
| 403 | 20240219 | 124100 | 6341039500 | 121800 | 121800 | 121900 | 121800 | 41 |
| 404 | 20240219 | 124000 | 6336042800 | 121800 | 121800 | 121900 | 121800 | 75 |
| 405 | 20240219 | 123900 | 6326901400 | 121900 | 122000 | 122000 | 121800 | 220 |
| 406 | 20240219 | 123800 | 6300068900 | 122000 | 121800 | 122000 | 121800 | 280 |
| 407 | 20240219 | 123700 | 6265935000 | 121900 | 121900 | 121900 | 121800 | 39 |
| 408 | 20240219 | 123600 | 6261181100 | 121900 | 121900 | 121900 | 121800 | 46 |
| 409 | 20240219 | 123500 | 6255573800 | 121900 | 121800 | 121900 | 121800 | 72 |
| 410 | 20240219 | 123400 | 6246798200 | 121800 | 121800 | 121900 | 121800 | 146 |
| 411 | 20240219 | 123300 | 6229006900 | 121700 | 121800 | 121900 | 121700 | 223 |
| 412 | 20240219 | 123200 | 6201845400 | 121800 | 121800 | 121900 | 121800 | 40 |
| 413 | 20240219 | 123100 | 6196970100 | 121900 | 121800 | 121900 | 121800 | 106 |
| 414 | 20240219 | 123000 | 6184054700 | 121800 | 121700 | 121800 | 121700 | 170 |
| 415 | 20240219 | 122900 | 6163354400 | 121700 | 121700 | 121800 | 121700 | 213 |
| 416 | 20240219 | 122800 | 6137420300 | 121700 | 121700 | 121700 | 121700 | 46 |
| 417 | 20240219 | 122700 | 6131822100 | 121700 | 121800 | 121800 | 121700 | 154 |
| 418 | 20240219 | 122600 | 6113070700 | 121700 | 121800 | 121900 | 121700 | 113 |
| 419 | 20240219 | 122500 | 6099304700 | 121900 | 121900 | 121900 | 121800 | 190 |
| 420 | 20240219 | 122400 | 6076145300 | 121900 | 122000 | 122000 | 121900 | 198 |
| 421 | 20240219 | 122300 | 6051991600 | 121900 | 121900 | 122000 | 121900 | 142 |
| 422 | 20240219 | 122200 | 6034670800 | 121900 | 122000 | 122000 | 121900 | 19 |
| 423 | 20240219 | 122100 | 6032353100 | 122000 | 121900 | 122000 | 121800 | 119 |
| 424 | 20240219 | 122000 | 6017846600 | 121800 | 122000 | 122000 | 121800 | 186 |
| 425 | 20240219 | 121900 | 5995170500 | 121900 | 121900 | 122000 | 121900 | 179 |
| 426 | 20240219 | 121800 | 5973344000 | 121800 | 121900 | 122000 | 121800 | 361 |
| 427 | 20240219 | 121700 | 5929337000 | 121900 | 121900 | 122000 | 121900 | 323 |
| 428 | 20240219 | 121600 | 5889934400 | 122000 | 122000 | 122000 | 121900 | 248 |
| 429 | 20240219 | 121500 | 5859679700 | 121900 | 122000 | 122000 | 121900 | 121 |
| 430 | 20240219 | 121400 | 5844919800 | 122000 | 122000 | 122000 | 121900 | 366 |
| 431 | 20240219 | 121300 | 5800269900 | 121900 | 122000 | 122000 | 121900 | 62 |
| 432 | 20240219 | 121200 | 5792710100 | 121900 | 121800 | 122000 | 121800 | 711 |
| 433 | 20240219 | 121100 | 5706034800 | 121900 | 121800 | 121900 | 121800 | 364 |
| 434 | 20240219 | 121000 | 5661667200 | 121900 | 121900 | 121900 | 121800 | 70 |
| 435 | 20240219 | 120900 | 5653135000 | 121900 | 121900 | 121900 | 121800 | 242 |
| 436 | 20240219 | 120800 | 5623636900 | 121900 | 121900 | 121900 | 121800 | 331 |
| 437 | 20240219 | 120700 | 5583290300 | 121800 | 121900 | 121900 | 121800 | 142 |
| 438 | 20240219 | 120600 | 5565981700 | 121800 | 121800 | 121900 | 121800 | 67 |
| 439 | 20240219 | 120500 | 5557815500 | 121800 | 121800 | 121900 | 121800 | 145 |
| 440 | 20240219 | 120400 | 5540152800 | 121800 | 121800 | 121800 | 121700 | 476 |
| 441 | 20240219 | 120300 | 5482176200 | 121800 | 121700 | 121800 | 121700 | 89 |
| 442 | 20240219 | 120200 | 5471336300 | 121700 | 121700 | 121800 | 121700 | 75 |
| 443 | 20240219 | 120100 | 5462203300 | 121700 | 121800 | 121800 | 121700 | 87 |
| 444 | 20240219 | 120000 | 5451610800 | 121700 | 121800 | 121800 | 121700 | 100 |
| 445 | 20240219 | 115900 | 5439432200 | 121700 | 121800 | 121800 | 121700 | 177 |
| 446 | 20240219 | 115800 | 5417874800 | 121800 | 121700 | 121800 | 121700 | 67 |
| 447 | 20240219 | 115700 | 5409714900 | 121700 | 121700 | 121800 | 121700 | 195 |
| 448 | 20240219 | 115600 | 5385973800 | 121700 | 121800 | 121800 | 121700 | 54 |
| 449 | 20240219 | 115500 | 5379400800 | 121800 | 121800 | 121800 | 121600 | 102 |
| 450 | 20240219 | 115400 | 5366984000 | 121700 | 121800 | 121800 | 121700 | 203 |
| 451 | 20240219 | 115300 | 5342261800 | 121800 | 121700 | 121800 | 121700 | 151 |
| 452 | 20240219 | 115200 | 5323881500 | 121700 | 121700 | 121800 | 121600 | 93 |
| 453 | 20240219 | 115100 | 5312563900 | 121800 | 121800 | 121800 | 121700 | 82 |
| 454 | 20240219 | 115000 | 5302578200 | 121700 | 121700 | 121800 | 121700 | 72 |
| 455 | 20240219 | 114900 | 5293814800 | 121800 | 121700 | 121800 | 121600 | 336 |
| 456 | 20240219 | 114800 | 5252923400 | 121600 | 121700 | 121700 | 121600 | 126 |
| 457 | 20240219 | 114700 | 5237593000 | 121600 | 121600 | 121700 | 121600 | 82 |
| 458 | 20240219 | 114600 | 5227619400 | 121600 | 121700 | 121700 | 121600 | 70 |
| 459 | 20240219 | 114500 | 5219101200 | 121700 | 121600 | 121700 | 121600 | 148 |
| 460 | 20240219 | 114400 | 5201096700 | 121600 | 121700 | 121700 | 121600 | 226 |
| 461 | 20240219 | 114300 | 5173598300 | 121600 | 121500 | 121700 | 121500 | 353 |
| 462 | 20240219 | 114200 | 5130673800 | 121500 | 121600 | 121600 | 121500 | 99 |
| 463 | 20240219 | 114100 | 5118636200 | 121500 | 121600 | 121600 | 121500 | 29 |
| 464 | 20240219 | 114000 | 5115110600 | 121600 | 121500 | 121600 | 121400 | 171 |
| 465 | 20240219 | 113900 | 5094329100 | 121500 | 121500 | 121500 | 121400 | 176 |
| 466 | 20240219 | 113800 | 5072945300 | 121500 | 121400 | 121500 | 121400 | 100 |
| 467 | 20240219 | 113700 | 5060796700 | 121400 | 121500 | 121500 | 121400 | 97 |
| 468 | 20240219 | 113600 | 5049016300 | 121500 | 121300 | 121500 | 121300 | 66 |
| 469 | 20240219 | 113500 | 5041001500 | 121400 | 121300 | 121400 | 121200 | 106 |
| 470 | 20240219 | 113400 | 5028141200 | 121300 | 121300 | 121400 | 121200 | 322 |
| 471 | 20240219 | 113300 | 4989079200 | 121300 | 121200 | 121300 | 121200 | 19 |
| 472 | 20240219 | 113200 | 4986775100 | 121300 | 121300 | 121300 | 121200 | 50 |
| 473 | 20240219 | 113100 | 4980712400 | 121300 | 121300 | 121400 | 121300 | 116 |
| 474 | 20240219 | 113000 | 4966634200 | 121300 | 121400 | 121500 | 121300 | 106 |
| 475 | 20240219 | 112900 | 4953761200 | 121300 | 121300 | 121400 | 121200 | 291 |
| 476 | 20240219 | 112800 | 4918446700 | 121300 | 121200 | 121300 | 121100 | 28 |
| 477 | 20240219 | 112700 | 4915051600 | 121200 | 121300 | 121400 | 121200 | 165 |
| 478 | 20240219 | 112600 | 4895038000 | 121300 | 121300 | 121300 | 121200 | 92 |
| 479 | 20240219 | 112500 | 4883878500 | 121300 | 121200 | 121300 | 121100 | 106 |
| 480 | 20240219 | 112400 | 4871031200 | 121200 | 121200 | 121200 | 121100 | 167 |
| 481 | 20240219 | 112300 | 4850791700 | 121100 | 121100 | 121200 | 121100 | 172 |
| 482 | 20240219 | 112200 | 4829950900 | 121000 | 121000 | 121100 | 121000 | 45 |
| 483 | 20240219 | 112100 | 4824501900 | 121000 | 121000 | 121100 | 121000 | 36 |
| 484 | 20240219 | 112000 | 4820143100 | 121100 | 121100 | 121200 | 121000 | 76 |
| 485 | 20240219 | 111900 | 4810940100 | 121000 | 121000 | 121100 | 121000 | 342 |
| 486 | 20240219 | 111800 | 4769540700 | 120900 | 121000 | 121000 | 120900 | 70 |
| 487 | 20240219 | 111700 | 4761071100 | 121000 | 121000 | 121000 | 120900 | 74 |
| 488 | 20240219 | 111600 | 4752117400 | 121000 | 121100 | 121100 | 121000 | 78 |
| 489 | 20240219 | 111500 | 4742674800 | 121000 | 121100 | 121100 | 121000 | 104 |
| 490 | 20240219 | 111400 | 4730085500 | 121000 | 120900 | 121000 | 120900 | 97 |
| 491 | 20240219 | 111300 | 4718349800 | 120800 | 120800 | 120900 | 120600 | 139 |
| 492 | 20240219 | 111200 | 4701561300 | 120800 | 120800 | 120900 | 120800 | 98 |
| 493 | 20240219 | 111100 | 4689717900 | 120800 | 120800 | 121000 | 120800 | 73 |
| 494 | 20240219 | 111000 | 4680888600 | 120900 | 120800 | 121000 | 120800 | 116 |
| 495 | 20240219 | 110900 | 4666866800 | 120900 | 121000 | 121000 | 120700 | 248 |
| 496 | 20240219 | 110800 | 4636868300 | 120900 | 121000 | 121000 | 120700 | 106 |
| 497 | 20240219 | 110700 | 4624043400 | 121000 | 121000 | 121000 | 120800 | 190 |
| 498 | 20240219 | 110600 | 4601063600 | 120900 | 120900 | 121000 | 120700 | 38 |
| 499 | 20240219 | 110500 | 4596468800 | 120900 | 121000 | 121000 | 120800 | 42 |
| 500 | 20240219 | 110400 | 4591390400 | 121000 | 120700 | 121000 | 120600 | 373 |
| 501 | 20240219 | 110300 | 4546323200 | 120700 | 120800 | 120800 | 120600 | 130 |
| 502 | 20240219 | 110200 | 4530630700 | 120800 | 120900 | 120900 | 120700 | 48 |
| 503 | 20240219 | 110100 | 4524830800 | 120900 | 120900 | 121000 | 120900 | 157 |
| 504 | 20240219 | 110000 | 4505848900 | 121000 | 121000 | 121000 | 120900 | 126 |
| 505 | 20240219 | 105900 | 4490608900 | 121000 | 120800 | 121000 | 120800 | 98 |
| 506 | 20240219 | 105800 | 4478765300 | 120800 | 120800 | 120800 | 120700 | 47 |
| 507 | 20240219 | 105700 | 4473087900 | 120900 | 120900 | 121000 | 120900 | 38 |
| 508 | 20240219 | 105600 | 4468491700 | 120900 | 120900 | 120900 | 120800 | 65 |
| 509 | 20240219 | 105500 | 4460633400 | 120800 | 120900 | 120900 | 120800 | 56 |
| 510 | 20240219 | 105400 | 4453863600 | 120800 | 121100 | 121100 | 120800 | 202 |
| 511 | 20240219 | 105300 | 4429404600 | 121000 | 120900 | 121100 | 120900 | 152 |
| 512 | 20240219 | 105200 | 4411011200 | 120900 | 120800 | 120900 | 120800 | 11 |
| 513 | 20240219 | 105100 | 4409681900 | 120800 | 120800 | 120900 | 120800 | 41 |
| 514 | 20240219 | 105000 | 4404726600 | 120800 | 121000 | 121100 | 120800 | 39 |
| 515 | 20240219 | 104900 | 4400013400 | 120900 | 121000 | 121100 | 120900 | 403 |
| 516 | 20240219 | 104800 | 4351239500 | 120900 | 120900 | 120900 | 120900 | 66 |
| 517 | 20240219 | 104700 | 4343260100 | 120900 | 120800 | 120900 | 120700 | 104 |
| 518 | 20240219 | 104600 | 4330695000 | 120900 | 120900 | 121000 | 120900 | 105 |
| 519 | 20240219 | 104500 | 4318000000 | 120900 | 121000 | 121000 | 120900 | 149 |
| 520 | 20240219 | 104400 | 4299979100 | 120900 | 121000 | 121000 | 120900 | 169 |
| 521 | 20240219 | 104300 | 4279530500 | 120900 | 120900 | 121000 | 120900 | 13 |
| 522 | 20240219 | 104200 | 4277958300 | 120900 | 120900 | 121000 | 120900 | 56 |
| 523 | 20240219 | 104100 | 4271185400 | 120900 | 120900 | 121000 | 120900 | 124 |
| 524 | 20240219 | 104000 | 4256193300 | 120900 | 120800 | 121000 | 120800 | 77 |
| 525 | 20240219 | 103900 | 4246881800 | 120700 | 120800 | 120800 | 120700 | 338 |
| 526 | 20240219 | 103800 | 4206051700 | 120700 | 121000 | 121000 | 120700 | 159 |
| 527 | 20240219 | 103700 | 4186832900 | 120900 | 120900 | 120900 | 120800 | 204 |
| 528 | 20240219 | 103600 | 4162169400 | 120800 | 120700 | 120900 | 120700 | 275 |
| 529 | 20240219 | 103500 | 4128953800 | 120700 | 120800 | 120800 | 120700 | 44 |
| 530 | 20240219 | 103400 | 4123638800 | 120800 | 120600 | 120900 | 120600 | 60 |
| 531 | 20240219 | 103300 | 4116388600 | 120500 | 120800 | 120900 | 120400 | 121 |
| 532 | 20240219 | 103200 | 4101784800 | 120900 | 120800 | 120900 | 120800 | 40 |
| 533 | 20240219 | 103100 | 4096948900 | 120900 | 120800 | 120900 | 120800 | 42 |
| 534 | 20240219 | 103000 | 4091872800 | 120800 | 120900 | 120900 | 120800 | 346 |
| 535 | 20240219 | 102900 | 4050068100 | 120900 | 120700 | 120900 | 120700 | 397 |
| 536 | 20240219 | 102800 | 4002100300 | 120700 | 120700 | 120700 | 120400 | 250 |
| 537 | 20240219 | 102700 | 3971969300 | 120700 | 120700 | 120700 | 120600 | 40 |
| 538 | 20240219 | 102600 | 3967141500 | 120600 | 120700 | 120700 | 120600 | 127 |
| 539 | 20240219 | 102500 | 3951815100 | 120700 | 120500 | 120800 | 120500 | 36 |
| 540 | 20240219 | 102400 | 3947473000 | 120500 | 120700 | 120800 | 120500 | 292 |
| 541 | 20240219 | 102300 | 3912237100 | 120600 | 120600 | 120800 | 120500 | 407 |
| 542 | 20240219 | 102200 | 3863131100 | 120600 | 120600 | 120700 | 120600 | 20 |
| 543 | 20240219 | 102100 | 3860718200 | 120600 | 120600 | 120700 | 120600 | 67 |
| 544 | 20240219 | 102000 | 3852632400 | 120600 | 120600 | 120700 | 120600 | 76 |
| 545 | 20240219 | 101900 | 3843459900 | 120600 | 120800 | 120900 | 120600 | 404 |
| 546 | 20240219 | 101800 | 3794655300 | 120700 | 120700 | 120700 | 120500 | 97 |
| 547 | 20240219 | 101700 | 3782956800 | 120700 | 120700 | 120800 | 120700 | 61 |
| 548 | 20240219 | 101600 | 3775590700 | 120800 | 121100 | 121100 | 120800 | 214 |
| 549 | 20240219 | 101500 | 3749711200 | 121000 | 120700 | 121000 | 120500 | 82 |
| 550 | 20240219 | 101400 | 3739807500 | 120500 | 120800 | 120800 | 120500 | 1032 |
| 551 | 20240219 | 101300 | 3615392900 | 120800 | 121200 | 121300 | 120800 | 256 |
| 552 | 20240219 | 101200 | 3584435600 | 121100 | 121300 | 121400 | 121100 | 135 |
| 553 | 20240219 | 101100 | 3568066600 | 121400 | 121400 | 121400 | 121400 | 46 |
| 554 | 20240219 | 101000 | 3562482200 | 121400 | 121300 | 121400 | 121300 | 175 |
| 555 | 20240219 | 100900 | 3541250000 | 121300 | 121300 | 121300 | 121000 | 635 |
| 556 | 20240219 | 100800 | 3464302000 | 121200 | 121400 | 121500 | 121000 | 166 |
| 557 | 20240219 | 100700 | 3444163800 | 121200 | 121200 | 121400 | 121200 | 82 |
| 558 | 20240219 | 100600 | 3434220200 | 121200 | 121200 | 121300 | 121200 | 194 |
| 559 | 20240219 | 100500 | 3410700200 | 121200 | 121200 | 121300 | 121200 | 70 |
| 560 | 20240219 | 100400 | 3402212700 | 121300 | 121300 | 121500 | 121200 | 279 |
| 561 | 20240219 | 100300 | 3368358100 | 121200 | 121000 | 121200 | 121000 | 42 |
| 562 | 20240219 | 100200 | 3363269400 | 121100 | 121400 | 121500 | 121100 | 249 |
| 563 | 20240219 | 100100 | 3333049100 | 121500 | 121600 | 121600 | 121400 | 147 |
| 564 | 20240219 | 100000 | 3315188100 | 121500 | 121400 | 121600 | 121400 | 122 |
| 565 | 20240219 | 095900 | 3300357800 | 121400 | 121500 | 121700 | 121400 | 221 |
| 566 | 20240219 | 095800 | 3273498400 | 121500 | 121500 | 121500 | 121200 | 145 |
| 567 | 20240219 | 095700 | 3255901700 | 121300 | 121400 | 121500 | 121300 | 91 |
| 568 | 20240219 | 095600 | 3244852200 | 121400 | 121500 | 121600 | 121400 | 589 |
| 569 | 20240219 | 095500 | 3173309300 | 121400 | 121500 | 121500 | 121400 | 92 |
| 570 | 20240219 | 095400 | 3162131900 | 121400 | 121300 | 121500 | 121300 | 310 |
| 571 | 20240219 | 095300 | 3124517900 | 121200 | 121200 | 121300 | 121200 | 183 |
| 572 | 20240219 | 095200 | 3102333300 | 121300 | 121200 | 121300 | 121200 | 160 |
| 573 | 20240219 | 095100 | 3082934400 | 121200 | 121300 | 121400 | 121200 | 274 |
| 574 | 20240219 | 095000 | 3049713600 | 121200 | 121300 | 121300 | 121200 | 173 |
| 575 | 20240219 | 094900 | 3028730500 | 121300 | 121100 | 121400 | 121100 | 260 |
| 576 | 20240219 | 094800 | 2997211900 | 121100 | 121400 | 121500 | 121000 | 130 |
| 577 | 20240219 | 094700 | 2981456100 | 121300 | 121500 | 121500 | 121000 | 106 |
| 578 | 20240219 | 094600 | 2968601900 | 121100 | 121500 | 121500 | 120800 | 147 |
| 579 | 20240219 | 094500 | 2950806300 | 120900 | 121100 | 121500 | 120900 | 121 |
| 580 | 20240219 | 094400 | 2936123400 | 121400 | 121400 | 121600 | 120900 | 437 |
| 581 | 20240219 | 094300 | 2883109300 | 121400 | 121000 | 121400 | 121000 | 158 |
| 582 | 20240219 | 094200 | 2863948900 | 121000 | 121500 | 121500 | 121000 | 216 |
| 583 | 20240219 | 094100 | 2837751200 | 121300 | 121400 | 121500 | 121300 | 274 |
| 584 | 20240219 | 094000 | 2804485700 | 121400 | 121700 | 121700 | 121400 | 194 |
| 585 | 20240219 | 093900 | 2780904600 | 121700 | 121300 | 121700 | 121200 | 304 |
| 586 | 20240219 | 093800 | 2744020300 | 121300 | 121300 | 121500 | 121300 | 131 |
| 587 | 20240219 | 093700 | 2728122000 | 121400 | 121600 | 121700 | 121300 | 464 |
| 588 | 20240219 | 093600 | 2671766000 | 121600 | 121600 | 121800 | 121500 | 157 |
| 589 | 20240219 | 093500 | 2652666400 | 121800 | 121900 | 121900 | 121600 | 690 |
| 590 | 20240219 | 093400 | 2568630800 | 121900 | 121700 | 122000 | 121700 | 329 |
| 591 | 20240219 | 093300 | 2528537200 | 121700 | 121700 | 121700 | 121400 | 939 |
| 592 | 20240219 | 093200 | 2414415300 | 121700 | 121900 | 122000 | 121700 | 445 |
| 593 | 20240219 | 093100 | 2360194900 | 121800 | 122000 | 122000 | 121800 | 281 |
| 594 | 20240219 | 093000 | 2325942300 | 121900 | 122000 | 122000 | 121800 | 1823 |
| 595 | 20240219 | 092900 | 2103698100 | 122000 | 121800 | 122000 | 121700 | 775 |
| 596 | 20240219 | 092800 | 2009232700 | 121800 | 121600 | 121900 | 121500 | 1543 |
| 597 | 20240219 | 092700 | 1821335200 | 121500 | 121300 | 121500 | 121300 | 585 |
| 598 | 20240219 | 092600 | 1750271800 | 121400 | 121000 | 121400 | 121000 | 816 |
| 599 | 20240219 | 092500 | 1651350000 | 120900 | 120700 | 121200 | 120700 | 361 |
| 600 | 20240219 | 092400 | 1607645800 | 120700 | 120900 | 121100 | 120700 | 2401 |
| 601 | 20240219 | 092300 | 1317212000 | 120900 | 120900 | 121000 | 120700 | 222 |
| 602 | 20240219 | 092200 | 1290371400 | 121000 | 120800 | 121000 | 120700 | 228 |
| 603 | 20240219 | 092100 | 1262809600 | 120700 | 121000 | 121000 | 120700 | 749 |
| 604 | 20240219 | 092000 | 1172260700 | 120900 | 120900 | 120900 | 120800 | 243 |
| 605 | 20240219 | 091900 | 1142887400 | 120900 | 120900 | 120900 | 120800 | 373 |
| 606 | 20240219 | 091800 | 1097799900 | 120800 | 120600 | 120800 | 120400 | 423 |
| 607 | 20240219 | 091700 | 1046757600 | 120400 | 120300 | 120500 | 120200 | 891 |
| 608 | 20240219 | 091600 | 939459100 | 120200 | 120200 | 120300 | 120100 | 417 |
| 609 | 20240219 | 091500 | 889342800 | 120100 | 120100 | 120200 | 120000 | 208 |
| 610 | 20240219 | 091400 | 864369000 | 120000 | 120100 | 120200 | 120000 | 327 |
| 611 | 20240219 | 091300 | 825099100 | 120000 | 120000 | 120100 | 120000 | 89 |
| 612 | 20240219 | 091200 | 814414300 | 120100 | 120100 | 120200 | 120100 | 178 |
| 613 | 20240219 | 091100 | 793033000 | 119900 | 120100 | 120200 | 119900 | 402 |
| 614 | 20240219 | 091000 | 744742700 | 120200 | 120100 | 120200 | 120100 | 154 |
| 615 | 20240219 | 090900 | 726240000 | 120100 | 120000 | 120200 | 119900 | 358 |
| 616 | 20240219 | 090800 | 683260700 | 119900 | 120000 | 120000 | 119900 | 154 |
| 617 | 20240219 | 090700 | 664784800 | 120000 | 119800 | 120000 | 119800 | 168 |
| 618 | 20240219 | 090600 | 644640200 | 119900 | 119800 | 120000 | 119800 | 156 |
| 619 | 20240219 | 090500 | 625933700 | 119900 | 120000 | 120200 | 119900 | 546 |
| 620 | 20240219 | 090400 | 560366200 | 120100 | 119800 | 120300 | 119700 | 1653 |
| 621 | 20240219 | 090300 | 361959600 | 119800 | 119300 | 119800 | 119300 | 362 |
| 622 | 20240219 | 090200 | 318638600 | 119300 | 118100 | 119500 | 118000 | 885 |
| 623 | 20240219 | 090100 | 213205700 | 118000 | 118700 | 118700 | 118000 | 1591 |
| 624 | 20240219 | 090000 | 25290400 | 118700 | 119300 | 119300 | 118700 | 212 |