34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 2312 |
| 3 | 20240219 | 185200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 4 | 20240219 | 185100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 5 | 20240219 | 185000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 6 | 20240219 | 184900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 7 | 20240219 | 184800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 8 | 20240219 | 184700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 9 | 20240219 | 184600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 10 | 20240219 | 184500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 11 | 20240219 | 184400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 12 | 20240219 | 184300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 13 | 20240219 | 184200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 14 | 20240219 | 184100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 15 | 20240219 | 184000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 16 | 20240219 | 183900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 17 | 20240219 | 183800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 18 | 20240219 | 183700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 19 | 20240219 | 183600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 20 | 20240219 | 183500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 21 | 20240219 | 183400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 22 | 20240219 | 183300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 23 | 20240219 | 183200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 24 | 20240219 | 183100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 25 | 20240219 | 183000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 26 | 20240219 | 182900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 27 | 20240219 | 182800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 28 | 20240219 | 182700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 29 | 20240219 | 182600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 30 | 20240219 | 182500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 31 | 20240219 | 182400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 32 | 20240219 | 182300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 2312 |
| 33 | 20240219 | 182200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 34 | 20240219 | 182100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 35 | 20240219 | 182000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 36 | 20240219 | 181900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 37 | 20240219 | 181800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 38 | 20240219 | 181700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 39 | 20240219 | 181600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 40 | 20240219 | 181500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 41 | 20240219 | 181400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 42 | 20240219 | 181300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 43 | 20240219 | 181200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 44 | 20240219 | 181100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 45 | 20240219 | 181000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 46 | 20240219 | 180900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 47 | 20240219 | 180800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 48 | 20240219 | 180700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 49 | 20240219 | 180600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 50 | 20240219 | 180500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 51 | 20240219 | 180400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 52 | 20240219 | 180300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 53 | 20240219 | 180200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 54 | 20240219 | 180100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 55 | 20240219 | 180000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 56 | 20240219 | 175900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 57 | 20240219 | 175800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 58 | 20240219 | 175700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 59 | 20240219 | 175600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 60 | 20240219 | 175500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 61 | 20240219 | 175400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 62 | 20240219 | 175300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 2312 |
| 63 | 20240219 | 175200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 64 | 20240219 | 175100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 65 | 20240219 | 175000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 66 | 20240219 | 174900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 67 | 20240219 | 174800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 68 | 20240219 | 174700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 69 | 20240219 | 174600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 70 | 20240219 | 174500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 71 | 20240219 | 174400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 72 | 20240219 | 174300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 73 | 20240219 | 174200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 74 | 20240219 | 174100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 75 | 20240219 | 174000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 76 | 20240219 | 173900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 77 | 20240219 | 173800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 78 | 20240219 | 173700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 79 | 20240219 | 173600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 80 | 20240219 | 173500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 81 | 20240219 | 173400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 82 | 20240219 | 173300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 83 | 20240219 | 173200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 84 | 20240219 | 173100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 85 | 20240219 | 173000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 86 | 20240219 | 172900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 87 | 20240219 | 172800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 88 | 20240219 | 172700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 89 | 20240219 | 172600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 90 | 20240219 | 172500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 91 | 20240219 | 172400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 92 | 20240219 | 172300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 2312 |
| 93 | 20240219 | 172200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 94 | 20240219 | 172100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 95 | 20240219 | 172000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 96 | 20240219 | 171900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 97 | 20240219 | 171800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 98 | 20240219 | 171700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 99 | 20240219 | 171600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 100 | 20240219 | 171500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 101 | 20240219 | 171400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 102 | 20240219 | 171300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 103 | 20240219 | 171200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 104 | 20240219 | 171100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 105 | 20240219 | 171000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 106 | 20240219 | 170900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 107 | 20240219 | 170800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 108 | 20240219 | 170700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 109 | 20240219 | 170600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 110 | 20240219 | 170500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 111 | 20240219 | 170400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 112 | 20240219 | 170300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 113 | 20240219 | 170200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 114 | 20240219 | 170100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 115 | 20240219 | 170000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 116 | 20240219 | 165900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 117 | 20240219 | 165800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 118 | 20240219 | 165700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 119 | 20240219 | 165600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 120 | 20240219 | 165500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 121 | 20240219 | 165400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 122 | 20240219 | 165300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 2312 |
| 123 | 20240219 | 165200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 124 | 20240219 | 165100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 125 | 20240219 | 165000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 126 | 20240219 | 164900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 127 | 20240219 | 164800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 128 | 20240219 | 164700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 129 | 20240219 | 164600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 130 | 20240219 | 164500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 131 | 20240219 | 164400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 132 | 20240219 | 164300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 133 | 20240219 | 164200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 134 | 20240219 | 164100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 135 | 20240219 | 164000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 136 | 20240219 | 163900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 137 | 20240219 | 163800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 138 | 20240219 | 163700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 139 | 20240219 | 163600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 140 | 20240219 | 163500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 141 | 20240219 | 163400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 142 | 20240219 | 163300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 143 | 20240219 | 163200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 144 | 20240219 | 163100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 145 | 20240219 | 163000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 146 | 20240219 | 162900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 147 | 20240219 | 162800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 148 | 20240219 | 162700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 149 | 20240219 | 162600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 150 | 20240219 | 162500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 151 | 20240219 | 162400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 152 | 20240219 | 162300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 2312 |
| 153 | 20240219 | 162200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 154 | 20240219 | 162100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 155 | 20240219 | 162000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 156 | 20240219 | 161900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 157 | 20240219 | 161800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 158 | 20240219 | 161700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 159 | 20240219 | 161600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 160 | 20240219 | 161500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 161 | 20240219 | 161400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 162 | 20240219 | 161300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 163 | 20240219 | 161200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 164 | 20240219 | 161100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 165 | 20240219 | 161000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 166 | 20240219 | 160900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 167 | 20240219 | 160800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 168 | 20240219 | 160700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 169 | 20240219 | 160600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 170 | 20240219 | 160500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 171 | 20240219 | 160400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 172 | 20240219 | 160300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 173 | 20240219 | 160200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 174 | 20240219 | 160100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 175 | 20240219 | 160000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 176 | 20240219 | 155900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 177 | 20240219 | 155800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 178 | 20240219 | 155700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 179 | 20240219 | 155600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 180 | 20240219 | 155500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 181 | 20240219 | 155400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 182 | 20240219 | 155300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 2312 |
| 183 | 20240219 | 155200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 184 | 20240219 | 155100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 185 | 20240219 | 155000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 186 | 20240219 | 154900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 187 | 20240219 | 154800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 188 | 20240219 | 154700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 189 | 20240219 | 154600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 190 | 20240219 | 154500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 191 | 20240219 | 154400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 192 | 20240219 | 154300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 193 | 20240219 | 154200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 194 | 20240219 | 154100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 195 | 20240219 | 154000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 196 | 20240219 | 153900 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 197 | 20240219 | 153800 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 198 | 20240219 | 153700 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 199 | 20240219 | 153600 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 200 | 20240219 | 153500 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 201 | 20240219 | 153400 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 202 | 20240219 | 153300 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 203 | 20240219 | 153200 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 204 | 20240219 | 153100 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 0 |
| 205 | 20240219 | 153000 | 15314678900 | 101900 | 101900 | 101900 | 101900 | 2312 |
| 206 | 20240219 | 152900 | 15079086100 | 102000 | 102000 | 102000 | 102000 | 0 |
| 207 | 20240219 | 152800 | 15079086100 | 102000 | 102000 | 102000 | 102000 | 0 |
| 208 | 20240219 | 152700 | 15079086100 | 102000 | 102000 | 102000 | 102000 | 0 |
| 209 | 20240219 | 152600 | 15079086100 | 102000 | 102000 | 102000 | 102000 | 0 |
| 210 | 20240219 | 152500 | 15079086100 | 102000 | 102000 | 102000 | 102000 | 0 |
| 211 | 20240219 | 152400 | 15079086100 | 102000 | 102000 | 102000 | 102000 | 0 |
| 212 | 20240219 | 152300 | 15079086100 | 102000 | 102000 | 102000 | 102000 | 0 |
| 213 | 20240219 | 152200 | 15079086100 | 102000 | 102000 | 102000 | 102000 | 0 |
| 214 | 20240219 | 152100 | 15079086100 | 102000 | 102000 | 102000 | 102000 | 0 |
| 215 | 20240219 | 152000 | 15079086100 | 102000 | 102000 | 102000 | 102000 | 0 |
| 216 | 20240219 | 151900 | 15079086100 | 102000 | 101900 | 102200 | 101900 | 169 |
| 217 | 20240219 | 151800 | 15061855000 | 101900 | 101900 | 101900 | 101800 | 76 |
| 218 | 20240219 | 151700 | 15054117000 | 102000 | 102200 | 102200 | 102000 | 284 |
| 219 | 20240219 | 151600 | 15025117600 | 102100 | 102200 | 102300 | 102100 | 253 |
| 220 | 20240219 | 151500 | 14999250300 | 102100 | 102200 | 102300 | 101800 | 936 |
| 221 | 20240219 | 151400 | 14903715500 | 102200 | 102200 | 102300 | 102200 | 285 |
| 222 | 20240219 | 151300 | 14874572900 | 102200 | 102200 | 102300 | 102100 | 237 |
| 223 | 20240219 | 151200 | 14850348100 | 102100 | 102100 | 102200 | 102100 | 484 |
| 224 | 20240219 | 151100 | 14800919700 | 101900 | 102100 | 102100 | 101900 | 675 |
| 225 | 20240219 | 151000 | 14732035400 | 102000 | 102100 | 102200 | 102000 | 453 |
| 226 | 20240219 | 150900 | 14685793700 | 102200 | 102000 | 102200 | 102000 | 318 |
| 227 | 20240219 | 150800 | 14653316400 | 102000 | 102000 | 102100 | 101900 | 221 |
| 228 | 20240219 | 150700 | 14630767000 | 102100 | 102000 | 102100 | 101900 | 391 |
| 229 | 20240219 | 150600 | 14590903000 | 101900 | 101900 | 102000 | 101900 | 306 |
| 230 | 20240219 | 150500 | 14559701800 | 101900 | 101900 | 102000 | 101900 | 270 |
| 231 | 20240219 | 150400 | 14532172600 | 102000 | 101900 | 102000 | 101800 | 222 |
| 232 | 20240219 | 150300 | 14509547600 | 102000 | 101900 | 102000 | 101800 | 353 |
| 233 | 20240219 | 150200 | 14473554200 | 101800 | 102000 | 102100 | 101800 | 182 |
| 234 | 20240219 | 150100 | 14454991900 | 101900 | 101700 | 102000 | 101700 | 214 |
| 235 | 20240219 | 150000 | 14433197900 | 101700 | 101900 | 102200 | 101700 | 317 |
| 236 | 20240219 | 145900 | 14400889300 | 101900 | 101900 | 102100 | 101700 | 376 |
| 237 | 20240219 | 145800 | 14362566400 | 101900 | 101700 | 102000 | 101700 | 486 |
| 238 | 20240219 | 145700 | 14313087500 | 101800 | 102000 | 102000 | 101700 | 460 |
| 239 | 20240219 | 145600 | 14266209800 | 101900 | 101900 | 102100 | 101900 | 189 |
| 240 | 20240219 | 145500 | 14246923900 | 102000 | 102000 | 102200 | 102000 | 522 |
| 241 | 20240219 | 145400 | 14193659400 | 102100 | 102300 | 102300 | 102100 | 391 |
| 242 | 20240219 | 145300 | 14153714400 | 102200 | 102200 | 102300 | 102100 | 237 |
| 243 | 20240219 | 145200 | 14129489800 | 102100 | 102200 | 102400 | 102100 | 253 |
| 244 | 20240219 | 145100 | 14103625700 | 102100 | 102300 | 102400 | 102100 | 336 |
| 245 | 20240219 | 145000 | 14069262800 | 102300 | 102300 | 102300 | 102200 | 201 |
| 246 | 20240219 | 144900 | 14048702300 | 102200 | 102200 | 102300 | 102100 | 197 |
| 247 | 20240219 | 144800 | 14028563000 | 102100 | 102300 | 102300 | 102100 | 311 |
| 248 | 20240219 | 144700 | 13996768000 | 102300 | 102100 | 102300 | 102100 | 220 |
| 249 | 20240219 | 144600 | 13974276700 | 102100 | 102100 | 102200 | 102000 | 364 |
| 250 | 20240219 | 144500 | 13937085200 | 102200 | 102300 | 102300 | 102000 | 1014 |
| 251 | 20240219 | 144400 | 13833462200 | 102300 | 102300 | 102300 | 102200 | 392 |
| 252 | 20240219 | 144300 | 13793372500 | 102200 | 102100 | 102300 | 102100 | 476 |
| 253 | 20240219 | 144200 | 13744710100 | 102200 | 102000 | 102200 | 101900 | 200 |
| 254 | 20240219 | 144100 | 13724309000 | 102100 | 102100 | 102200 | 102100 | 241 |
| 255 | 20240219 | 144000 | 13699688900 | 102100 | 102200 | 102200 | 102000 | 398 |
| 256 | 20240219 | 143900 | 13659037100 | 102100 | 102100 | 102200 | 102100 | 247 |
| 257 | 20240219 | 143800 | 13633807900 | 102000 | 102000 | 102200 | 102000 | 236 |
| 258 | 20240219 | 143700 | 13609718400 | 102000 | 102100 | 102100 | 102000 | 274 |
| 259 | 20240219 | 143600 | 13581757000 | 102000 | 101900 | 102100 | 101900 | 179 |
| 260 | 20240219 | 143500 | 13563496800 | 102000 | 101900 | 102100 | 101900 | 497 |
| 261 | 20240219 | 143400 | 13512802400 | 102000 | 101700 | 102000 | 101600 | 204 |
| 262 | 20240219 | 143300 | 13492021200 | 101700 | 101900 | 102000 | 101700 | 256 |
| 263 | 20240219 | 143200 | 13465944000 | 102000 | 101900 | 102000 | 101700 | 252 |
| 264 | 20240219 | 143100 | 13440262100 | 101900 | 101800 | 102000 | 101800 | 434 |
| 265 | 20240219 | 143000 | 13396033200 | 101900 | 101800 | 101900 | 101700 | 301 |
| 266 | 20240219 | 142900 | 13365379400 | 101800 | 101700 | 101900 | 101700 | 349 |
| 267 | 20240219 | 142800 | 13329858200 | 101700 | 101700 | 101800 | 101700 | 253 |
| 268 | 20240219 | 142700 | 13304120000 | 101700 | 101600 | 101800 | 101600 | 202 |
| 269 | 20240219 | 142600 | 13283568900 | 101700 | 101700 | 101800 | 101500 | 225 |
| 270 | 20240219 | 142500 | 13260699000 | 101500 | 101800 | 101800 | 101500 | 256 |
| 271 | 20240219 | 142400 | 13234673300 | 101700 | 101600 | 101800 | 101600 | 155 |
| 272 | 20240219 | 142300 | 13218914500 | 101600 | 101700 | 101800 | 101600 | 366 |
| 273 | 20240219 | 142200 | 13181676200 | 101700 | 101600 | 101700 | 101600 | 392 |
| 274 | 20240219 | 142100 | 13141826700 | 101700 | 101400 | 101700 | 101300 | 219 |
| 275 | 20240219 | 142000 | 13119587000 | 101300 | 101600 | 101600 | 101300 | 191 |
| 276 | 20240219 | 141900 | 13100204400 | 101500 | 101400 | 101600 | 101400 | 196 |
| 277 | 20240219 | 141800 | 13080307800 | 101400 | 101400 | 101600 | 101300 | 394 |
| 278 | 20240219 | 141700 | 13040323600 | 101400 | 101600 | 101700 | 101200 | 197 |
| 279 | 20240219 | 141600 | 13020339100 | 101500 | 101300 | 101500 | 101300 | 188 |
| 280 | 20240219 | 141500 | 13001271900 | 101300 | 101500 | 101500 | 101300 | 343 |
| 281 | 20240219 | 141400 | 12966494300 | 101500 | 101600 | 101700 | 101400 | 217 |
| 282 | 20240219 | 141300 | 12944459000 | 101600 | 101500 | 101700 | 101400 | 210 |
| 283 | 20240219 | 141200 | 12923140200 | 101500 | 101400 | 101600 | 101400 | 247 |
| 284 | 20240219 | 141100 | 12898062200 | 101400 | 101600 | 101600 | 101400 | 163 |
| 285 | 20240219 | 141000 | 12881509300 | 101600 | 101600 | 101700 | 101400 | 289 |
| 286 | 20240219 | 140900 | 12852142700 | 101500 | 101700 | 101800 | 101500 | 357 |
| 287 | 20240219 | 140800 | 12815846300 | 101700 | 101800 | 101800 | 101700 | 466 |
| 288 | 20240219 | 140700 | 12768441200 | 101800 | 101500 | 101800 | 101500 | 876 |
| 289 | 20240219 | 140600 | 12679344000 | 101500 | 101500 | 101700 | 101500 | 154 |
| 290 | 20240219 | 140500 | 12663700600 | 101600 | 101700 | 101700 | 101500 | 171 |
| 291 | 20240219 | 140400 | 12646327100 | 101600 | 101600 | 101700 | 101600 | 279 |
| 292 | 20240219 | 140300 | 12617972800 | 101700 | 101600 | 101700 | 101600 | 354 |
| 293 | 20240219 | 140200 | 12581992400 | 101500 | 101100 | 101600 | 101000 | 386 |
| 294 | 20240219 | 140100 | 12542875400 | 101100 | 101300 | 101300 | 101000 | 212 |
| 295 | 20240219 | 140000 | 12521438600 | 101000 | 101200 | 101300 | 101000 | 194 |
| 296 | 20240219 | 135900 | 12501803400 | 101100 | 101200 | 101300 | 101000 | 232 |
| 297 | 20240219 | 135800 | 12478336200 | 101100 | 101000 | 101200 | 100900 | 380 |
| 298 | 20240219 | 135700 | 12439931300 | 101000 | 101000 | 101100 | 100800 | 165 |
| 299 | 20240219 | 135600 | 12423269400 | 101000 | 101000 | 101000 | 100800 | 374 |
| 300 | 20240219 | 135500 | 12385505100 | 100900 | 100800 | 101000 | 100800 | 258 |
| 301 | 20240219 | 135400 | 12359479700 | 100800 | 100900 | 101000 | 100800 | 166 |
| 302 | 20240219 | 135300 | 12342737100 | 100800 | 100800 | 100900 | 100700 | 328 |
| 303 | 20240219 | 135200 | 12309660700 | 100800 | 100700 | 100900 | 100700 | 328 |
| 304 | 20240219 | 135100 | 12276609600 | 100700 | 100700 | 100800 | 100700 | 262 |
| 305 | 20240219 | 135000 | 12250223100 | 100700 | 100700 | 100800 | 100600 | 298 |
| 306 | 20240219 | 134900 | 12220217400 | 100700 | 100700 | 100800 | 100600 | 308 |
| 307 | 20240219 | 134800 | 12189212000 | 100700 | 100800 | 100800 | 100700 | 225 |
| 308 | 20240219 | 134700 | 12166552100 | 100800 | 100800 | 100900 | 100700 | 331 |
| 309 | 20240219 | 134600 | 12133177100 | 100900 | 100800 | 100900 | 100700 | 366 |
| 310 | 20240219 | 134500 | 12096271400 | 100700 | 100800 | 100900 | 100500 | 4203 |
| 311 | 20240219 | 134400 | 11673562000 | 100800 | 100900 | 101000 | 100700 | 4129 |
| 312 | 20240219 | 134300 | 11257496700 | 100900 | 101000 | 101000 | 100900 | 144 |
| 313 | 20240219 | 134200 | 11242964400 | 100900 | 100900 | 101000 | 100900 | 296 |
| 314 | 20240219 | 134100 | 11213095600 | 100900 | 100900 | 101000 | 100900 | 220 |
| 315 | 20240219 | 134000 | 11190895200 | 100900 | 100900 | 101000 | 100900 | 464 |
| 316 | 20240219 | 133900 | 11144075100 | 101000 | 100900 | 101000 | 100900 | 320 |
| 317 | 20240219 | 133800 | 11111784500 | 100900 | 101100 | 101100 | 100900 | 1855 |
| 318 | 20240219 | 133700 | 10924440100 | 101100 | 101000 | 101200 | 101000 | 205 |
| 319 | 20240219 | 133600 | 10903727300 | 101000 | 101000 | 101100 | 101000 | 456 |
| 320 | 20240219 | 133500 | 10857667300 | 101100 | 101100 | 101100 | 101000 | 140 |
| 321 | 20240219 | 133400 | 10843522900 | 101100 | 101100 | 101200 | 101100 | 199 |
| 322 | 20240219 | 133300 | 10823402900 | 101100 | 101200 | 101200 | 101100 | 266 |
| 323 | 20240219 | 133200 | 10796507300 | 101200 | 101100 | 101200 | 101100 | 164 |
| 324 | 20240219 | 133100 | 10779925800 | 101100 | 101100 | 101200 | 101100 | 232 |
| 325 | 20240219 | 133000 | 10756468500 | 101100 | 101200 | 101200 | 101100 | 193 |
| 326 | 20240219 | 132900 | 10736954900 | 101200 | 101100 | 101300 | 101100 | 318 |
| 327 | 20240219 | 132800 | 10704782100 | 101100 | 101200 | 101200 | 101100 | 218 |
| 328 | 20240219 | 132700 | 10682740700 | 101200 | 101200 | 101200 | 101100 | 218 |
| 329 | 20240219 | 132600 | 10660697600 | 101200 | 101200 | 101300 | 101200 | 147 |
| 330 | 20240219 | 132500 | 10645819600 | 101200 | 101300 | 101300 | 101200 | 241 |
| 331 | 20240219 | 132400 | 10621428800 | 101200 | 101100 | 101300 | 101100 | 191 |
| 332 | 20240219 | 132300 | 10602106800 | 101100 | 101100 | 101200 | 101100 | 160 |
| 333 | 20240219 | 132200 | 10585929800 | 101200 | 101200 | 101200 | 101100 | 251 |
| 334 | 20240219 | 132100 | 10560540700 | 101100 | 101200 | 101200 | 101100 | 109 |
| 335 | 20240219 | 132000 | 10549514600 | 101100 | 101200 | 101200 | 101100 | 337 |
| 336 | 20240219 | 131900 | 10515442800 | 101100 | 101200 | 101300 | 101100 | 124 |
| 337 | 20240219 | 131800 | 10502901300 | 101200 | 101100 | 101300 | 101100 | 207 |
| 338 | 20240219 | 131700 | 10481958700 | 101200 | 101200 | 101300 | 101200 | 1648 |
| 339 | 20240219 | 131600 | 10315179400 | 101200 | 101200 | 101300 | 101200 | 221 |
| 340 | 20240219 | 131500 | 10292805800 | 101300 | 101300 | 101300 | 101200 | 166 |
| 341 | 20240219 | 131400 | 10275998000 | 101200 | 101200 | 101300 | 101200 | 199 |
| 342 | 20240219 | 131300 | 10255856900 | 101200 | 101300 | 101300 | 101200 | 102 |
| 343 | 20240219 | 131200 | 10245533400 | 101200 | 101200 | 101300 | 101200 | 156 |
| 344 | 20240219 | 131100 | 10229744800 | 101200 | 101300 | 101300 | 101200 | 181 |
| 345 | 20240219 | 131000 | 10211423500 | 101200 | 101300 | 101300 | 101200 | 95 |
| 346 | 20240219 | 130900 | 10201808100 | 101300 | 101400 | 101400 | 101200 | 157 |
| 347 | 20240219 | 130800 | 10185917800 | 101300 | 101200 | 101400 | 101200 | 318 |
| 348 | 20240219 | 130700 | 10153709600 | 101300 | 101400 | 101500 | 101200 | 1174 |
| 349 | 20240219 | 130600 | 10034707900 | 101500 | 101500 | 101600 | 101400 | 430 |
| 350 | 20240219 | 130500 | 9991063000 | 101500 | 101600 | 101600 | 101500 | 346 |
| 351 | 20240219 | 130400 | 9955918700 | 101700 | 101500 | 101700 | 101500 | 71 |
| 352 | 20240219 | 130300 | 9948708300 | 101500 | 101600 | 101600 | 101400 | 123 |
| 353 | 20240219 | 130200 | 9936224600 | 101600 | 101400 | 101600 | 101400 | 311 |
| 354 | 20240219 | 130100 | 9904658100 | 101400 | 101400 | 101500 | 101400 | 123 |
| 355 | 20240219 | 130000 | 9892184100 | 101400 | 101400 | 101500 | 101400 | 119 |
| 356 | 20240219 | 125900 | 9880116100 | 101400 | 101400 | 101500 | 101400 | 88 |
| 357 | 20240219 | 125800 | 9871191800 | 101400 | 101500 | 101600 | 101400 | 182 |
| 358 | 20240219 | 125700 | 9852724000 | 101500 | 101500 | 101600 | 101500 | 126 |
| 359 | 20240219 | 125600 | 9839932900 | 101500 | 101500 | 101600 | 101500 | 74 |
| 360 | 20240219 | 125500 | 9832420800 | 101500 | 101600 | 101700 | 101500 | 164 |
| 361 | 20240219 | 125400 | 9815770700 | 101600 | 101500 | 101600 | 101500 | 126 |
| 362 | 20240219 | 125300 | 9802980700 | 101500 | 101600 | 101600 | 101500 | 161 |
| 363 | 20240219 | 125200 | 9786628000 | 101500 | 101500 | 101600 | 101500 | 267 |
| 364 | 20240219 | 125100 | 9759525500 | 101500 | 101600 | 101600 | 101500 | 181 |
| 365 | 20240219 | 125000 | 9741145100 | 101700 | 101600 | 101700 | 101500 | 100 |
| 366 | 20240219 | 124900 | 9730984000 | 101700 | 101600 | 101700 | 101600 | 163 |
| 367 | 20240219 | 124800 | 9714422000 | 101600 | 101600 | 101700 | 101600 | 209 |
| 368 | 20240219 | 124700 | 9693186600 | 101700 | 101700 | 101800 | 101700 | 187 |
| 369 | 20240219 | 124600 | 9674167500 | 101700 | 101700 | 101800 | 101700 | 181 |
| 370 | 20240219 | 124500 | 9655756600 | 101800 | 101800 | 101800 | 101700 | 137 |
| 371 | 20240219 | 124400 | 9641822400 | 101700 | 101700 | 101800 | 101700 | 92 |
| 372 | 20240219 | 124300 | 9632463900 | 101800 | 101800 | 101800 | 101700 | 242 |
| 373 | 20240219 | 124200 | 9607840700 | 101800 | 101800 | 101900 | 101700 | 139 |
| 374 | 20240219 | 124100 | 9593690300 | 101900 | 101700 | 101900 | 101700 | 172 |
| 375 | 20240219 | 124000 | 9576189600 | 101800 | 101800 | 101800 | 101700 | 69 |
| 376 | 20240219 | 123900 | 9569170100 | 101700 | 101700 | 101800 | 101700 | 204 |
| 377 | 20240219 | 123800 | 9548421600 | 101700 | 101600 | 101700 | 101600 | 79 |
| 378 | 20240219 | 123700 | 9540391600 | 101700 | 101700 | 101700 | 101600 | 108 |
| 379 | 20240219 | 123600 | 9529414500 | 101800 | 101600 | 101800 | 101600 | 73 |
| 380 | 20240219 | 123500 | 9521991100 | 101700 | 101600 | 101700 | 101600 | 216 |
| 381 | 20240219 | 123400 | 9500037400 | 101600 | 101600 | 101700 | 101600 | 108 |
| 382 | 20240219 | 123300 | 9489059700 | 101700 | 101700 | 101700 | 101600 | 167 |
| 383 | 20240219 | 123200 | 9472081300 | 101600 | 101600 | 101700 | 101600 | 210 |
| 384 | 20240219 | 123100 | 9450743100 | 101700 | 101600 | 101700 | 101500 | 41 |
| 385 | 20240219 | 123000 | 9446576300 | 101600 | 101600 | 101700 | 101500 | 214 |
| 386 | 20240219 | 122900 | 9424829500 | 101600 | 101500 | 101700 | 101500 | 116 |
| 387 | 20240219 | 122800 | 9413050200 | 101500 | 101700 | 101700 | 101500 | 143 |
| 388 | 20240219 | 122700 | 9398518300 | 101700 | 101500 | 101700 | 101400 | 155 |
| 389 | 20240219 | 122600 | 9382784100 | 101400 | 101500 | 101500 | 101400 | 115 |
| 390 | 20240219 | 122500 | 9371118800 | 101400 | 101500 | 101600 | 101400 | 230 |
| 391 | 20240219 | 122400 | 9347767500 | 101400 | 101500 | 101500 | 101400 | 187 |
| 392 | 20240219 | 122300 | 9328801400 | 101500 | 101400 | 101500 | 101400 | 61 |
| 393 | 20240219 | 122200 | 9322614700 | 101400 | 101500 | 101500 | 101400 | 157 |
| 394 | 20240219 | 122100 | 9306693100 | 101500 | 101300 | 101500 | 101300 | 185 |
| 395 | 20240219 | 122000 | 9287946600 | 101400 | 101300 | 101400 | 101300 | 42 |
| 396 | 20240219 | 121900 | 9283690200 | 101300 | 101400 | 101400 | 101300 | 143 |
| 397 | 20240219 | 121800 | 9269197600 | 101500 | 101400 | 101500 | 101400 | 200 |
| 398 | 20240219 | 121700 | 9248916400 | 101500 | 101400 | 101500 | 101300 | 139 |
| 399 | 20240219 | 121600 | 9234821600 | 101400 | 101300 | 101400 | 101200 | 70 |
| 400 | 20240219 | 121500 | 9227733700 | 101300 | 101200 | 101400 | 101200 | 205 |
| 401 | 20240219 | 121400 | 9206973400 | 101300 | 101300 | 101400 | 101200 | 88 |
| 402 | 20240219 | 121300 | 9198058900 | 101300 | 101200 | 101300 | 101200 | 128 |
| 403 | 20240219 | 121200 | 9185101100 | 101300 | 101300 | 101300 | 101200 | 106 |
| 404 | 20240219 | 121100 | 9174368100 | 101400 | 101500 | 101500 | 101300 | 144 |
| 405 | 20240219 | 121000 | 9159777400 | 101500 | 101200 | 101500 | 101200 | 86 |
| 406 | 20240219 | 120900 | 9151066700 | 101300 | 101200 | 101300 | 101200 | 175 |
| 407 | 20240219 | 120800 | 9133355300 | 101300 | 101200 | 101300 | 101200 | 98 |
| 408 | 20240219 | 120700 | 9123436500 | 101300 | 101400 | 101400 | 101200 | 79 |
| 409 | 20240219 | 120600 | 9115435000 | 101400 | 101200 | 101400 | 101200 | 80 |
| 410 | 20240219 | 120500 | 9107330200 | 101300 | 101500 | 101500 | 101200 | 130 |
| 411 | 20240219 | 120400 | 9094158700 | 101500 | 101400 | 101500 | 101300 | 246 |
| 412 | 20240219 | 120300 | 9069208100 | 101500 | 101200 | 101500 | 101200 | 57 |
| 413 | 20240219 | 120200 | 9063434400 | 101300 | 101300 | 101300 | 101200 | 210 |
| 414 | 20240219 | 120100 | 9042176300 | 101200 | 101300 | 101300 | 101200 | 71 |
| 415 | 20240219 | 120000 | 9034989800 | 101200 | 101300 | 101300 | 101200 | 131 |
| 416 | 20240219 | 115900 | 9021731300 | 101200 | 101300 | 101300 | 101200 | 167 |
| 417 | 20240219 | 115800 | 9004829900 | 101200 | 101400 | 101400 | 101200 | 47 |
| 418 | 20240219 | 115700 | 9000070700 | 101200 | 101400 | 101500 | 101200 | 89 |
| 419 | 20240219 | 115600 | 8991053900 | 101300 | 101300 | 101300 | 101200 | 118 |
| 420 | 20240219 | 115500 | 8979110100 | 101300 | 101300 | 101500 | 101200 | 145 |
| 421 | 20240219 | 115400 | 8964425100 | 101300 | 101300 | 101400 | 101200 | 50 |
| 422 | 20240219 | 115300 | 8959361700 | 101200 | 101300 | 101300 | 101200 | 163 |
| 423 | 20240219 | 115200 | 8942862500 | 101200 | 101300 | 101300 | 101200 | 155 |
| 424 | 20240219 | 115100 | 8927169700 | 101200 | 101300 | 101300 | 101200 | 163 |
| 425 | 20240219 | 115000 | 8910667900 | 101200 | 101100 | 101300 | 101100 | 541 |
| 426 | 20240219 | 114900 | 8855946600 | 101200 | 101200 | 101200 | 101100 | 450 |
| 427 | 20240219 | 114800 | 8810424300 | 101200 | 101300 | 101300 | 101200 | 64 |
| 428 | 20240219 | 114700 | 8803944600 | 101200 | 101300 | 101300 | 101200 | 200 |
| 429 | 20240219 | 114600 | 8783696500 | 101200 | 101300 | 101300 | 101200 | 121 |
| 430 | 20240219 | 114500 | 8771449100 | 101200 | 101100 | 101300 | 101100 | 656 |
| 431 | 20240219 | 114400 | 8705063100 | 101100 | 101200 | 101200 | 101100 | 126 |
| 432 | 20240219 | 114300 | 8692322300 | 101100 | 101200 | 101200 | 101000 | 663 |
| 433 | 20240219 | 114200 | 8625295000 | 101100 | 101200 | 101200 | 101100 | 156 |
| 434 | 20240219 | 114100 | 8609517500 | 101200 | 101200 | 101200 | 101100 | 131 |
| 435 | 20240219 | 114000 | 8596271100 | 101100 | 101200 | 101200 | 101100 | 163 |
| 436 | 20240219 | 113900 | 8579785500 | 101100 | 101100 | 101200 | 101100 | 188 |
| 437 | 20240219 | 113800 | 8560776000 | 101100 | 101100 | 101200 | 101100 | 239 |
| 438 | 20240219 | 113700 | 8536609200 | 101100 | 101100 | 101200 | 101100 | 114 |
| 439 | 20240219 | 113600 | 8525081500 | 101100 | 101200 | 101200 | 101100 | 139 |
| 440 | 20240219 | 113500 | 8511026600 | 101100 | 101100 | 101200 | 101100 | 116 |
| 441 | 20240219 | 113400 | 8499296600 | 101100 | 101200 | 101300 | 101100 | 117 |
| 442 | 20240219 | 113300 | 8487457200 | 101300 | 101300 | 101400 | 101200 | 49 |
| 443 | 20240219 | 113200 | 8482493700 | 101200 | 101500 | 101500 | 101200 | 179 |
| 444 | 20240219 | 113100 | 8464359900 | 101400 | 101400 | 101500 | 101300 | 109 |
| 445 | 20240219 | 113000 | 8453306900 | 101400 | 101300 | 101400 | 101200 | 231 |
| 446 | 20240219 | 112900 | 8429911000 | 101300 | 101200 | 101300 | 101200 | 467 |
| 447 | 20240219 | 112800 | 8382614300 | 101200 | 101000 | 101200 | 101000 | 584 |
| 448 | 20240219 | 112700 | 8323548100 | 101100 | 101000 | 101100 | 101000 | 239 |
| 449 | 20240219 | 112600 | 8299394900 | 101000 | 101000 | 101100 | 101000 | 187 |
| 450 | 20240219 | 112500 | 8280503700 | 101000 | 101000 | 101100 | 101000 | 264 |
| 451 | 20240219 | 112400 | 8253832700 | 101000 | 100900 | 101100 | 100900 | 538 |
| 452 | 20240219 | 112300 | 8199524500 | 101000 | 100800 | 101000 | 100800 | 243 |
| 453 | 20240219 | 112200 | 8175012600 | 100700 | 100900 | 101000 | 100700 | 927 |
| 454 | 20240219 | 112100 | 8081497900 | 101000 | 101200 | 101300 | 100900 | 5994 |
| 455 | 20240219 | 112000 | 7475534500 | 101200 | 101200 | 101300 | 101200 | 163 |
| 456 | 20240219 | 111900 | 7459030500 | 101200 | 101200 | 101300 | 101200 | 631 |
| 457 | 20240219 | 111800 | 7395161400 | 101200 | 101300 | 101300 | 101200 | 184 |
| 458 | 20240219 | 111700 | 7376536000 | 101300 | 101300 | 101400 | 101200 | 646 |
| 459 | 20240219 | 111600 | 7311102200 | 101300 | 101300 | 101400 | 101300 | 182 |
| 460 | 20240219 | 111500 | 7292653000 | 101300 | 101400 | 101400 | 101300 | 460 |
| 461 | 20240219 | 111400 | 7246049600 | 101400 | 101500 | 101600 | 101300 | 438 |
| 462 | 20240219 | 111300 | 7201622000 | 101500 | 101700 | 101700 | 101500 | 2770 |
| 463 | 20240219 | 111200 | 6920343800 | 101600 | 101900 | 102100 | 101600 | 3997 |
| 464 | 20240219 | 111100 | 6513440800 | 102000 | 102000 | 102200 | 102000 | 2314 |
| 465 | 20240219 | 111000 | 6277400800 | 102100 | 102100 | 102100 | 102000 | 141 |
| 466 | 20240219 | 110900 | 6263016800 | 102000 | 102200 | 102200 | 102000 | 825 |
| 467 | 20240219 | 110800 | 6178807600 | 102100 | 102200 | 102300 | 102100 | 252 |
| 468 | 20240219 | 110700 | 6153070100 | 102200 | 102200 | 102200 | 102100 | 108 |
| 469 | 20240219 | 110600 | 6142037800 | 102100 | 102100 | 102300 | 102100 | 103 |
| 470 | 20240219 | 110500 | 6131514900 | 102100 | 102200 | 102300 | 102100 | 271 |
| 471 | 20240219 | 110400 | 6103833700 | 102100 | 102100 | 102300 | 102100 | 126 |
| 472 | 20240219 | 110300 | 6090964300 | 102100 | 102200 | 102300 | 102100 | 475 |
| 473 | 20240219 | 110200 | 6042424300 | 102200 | 102200 | 102300 | 102200 | 272 |
| 474 | 20240219 | 110100 | 6014623700 | 102200 | 102200 | 102200 | 102100 | 96 |
| 475 | 20240219 | 110000 | 6004815800 | 102100 | 102000 | 102200 | 102000 | 105 |
| 476 | 20240219 | 105900 | 5994097500 | 102200 | 102200 | 102200 | 102000 | 249 |
| 477 | 20240219 | 105800 | 5968678800 | 102200 | 102000 | 102200 | 102000 | 69 |
| 478 | 20240219 | 105700 | 5961630600 | 102000 | 102100 | 102200 | 102000 | 224 |
| 479 | 20240219 | 105600 | 5938761300 | 102200 | 102000 | 102200 | 102000 | 326 |
| 480 | 20240219 | 105500 | 5905502600 | 102000 | 102000 | 102100 | 102000 | 300 |
| 481 | 20240219 | 105400 | 5874883600 | 102100 | 102100 | 102200 | 102000 | 98 |
| 482 | 20240219 | 105300 | 5864878600 | 102100 | 102100 | 102200 | 102000 | 385 |
| 483 | 20240219 | 105200 | 5825570800 | 102000 | 102100 | 102300 | 102000 | 488 |
| 484 | 20240219 | 105100 | 5775742800 | 102100 | 102200 | 102300 | 102000 | 452 |
| 485 | 20240219 | 105000 | 5729605900 | 102100 | 102100 | 102200 | 102000 | 155 |
| 486 | 20240219 | 104900 | 5713786900 | 102100 | 102100 | 102300 | 102000 | 249 |
| 487 | 20240219 | 104800 | 5688370600 | 102100 | 102100 | 102300 | 102000 | 195 |
| 488 | 20240219 | 104700 | 5668465900 | 102000 | 102000 | 102100 | 102000 | 184 |
| 489 | 20240219 | 104600 | 5649690900 | 102000 | 102000 | 102100 | 102000 | 162 |
| 490 | 20240219 | 104500 | 5633163900 | 102100 | 102100 | 102100 | 102000 | 149 |
| 491 | 20240219 | 104400 | 5617956000 | 102000 | 102000 | 102100 | 102000 | 261 |
| 492 | 20240219 | 104300 | 5591320400 | 102000 | 101900 | 102100 | 101900 | 176 |
| 493 | 20240219 | 104200 | 5573374600 | 101900 | 102000 | 102000 | 101900 | 196 |
| 494 | 20240219 | 104100 | 5553394200 | 101900 | 102100 | 102100 | 101900 | 208 |
| 495 | 20240219 | 104000 | 5532180900 | 102000 | 101900 | 102100 | 101900 | 454 |
| 496 | 20240219 | 103900 | 5485880900 | 101900 | 102000 | 102100 | 101900 | 382 |
| 497 | 20240219 | 103800 | 5446910800 | 102000 | 102000 | 102100 | 102000 | 292 |
| 498 | 20240219 | 103700 | 5417116700 | 102100 | 102000 | 102100 | 101900 | 2854 |
| 499 | 20240219 | 103600 | 5125983800 | 102000 | 102200 | 102300 | 102000 | 4768 |
| 500 | 20240219 | 103500 | 4639172800 | 102300 | 102200 | 102300 | 102200 | 226 |
| 501 | 20240219 | 103400 | 4616073300 | 102200 | 102300 | 102400 | 102200 | 1054 |
| 502 | 20240219 | 103300 | 4508240900 | 102400 | 102400 | 102400 | 102300 | 544 |
| 503 | 20240219 | 103200 | 4452549100 | 102300 | 102400 | 102400 | 102300 | 211 |
| 504 | 20240219 | 103100 | 4430954500 | 102400 | 102900 | 103000 | 102300 | 4233 |
| 505 | 20240219 | 103000 | 3996059400 | 102900 | 102900 | 103000 | 102900 | 134 |
| 506 | 20240219 | 102900 | 3982266600 | 102900 | 102900 | 103000 | 102900 | 257 |
| 507 | 20240219 | 102800 | 3955809500 | 102900 | 103000 | 103000 | 102900 | 580 |
| 508 | 20240219 | 102700 | 3896107000 | 102900 | 102900 | 102900 | 102800 | 521 |
| 509 | 20240219 | 102600 | 3842512200 | 102900 | 103000 | 103000 | 102900 | 546 |
| 510 | 20240219 | 102500 | 3786323300 | 103100 | 102900 | 103100 | 102900 | 239 |
| 511 | 20240219 | 102400 | 3761711800 | 103000 | 102900 | 103000 | 102900 | 182 |
| 512 | 20240219 | 102300 | 3742980300 | 103000 | 103000 | 103000 | 102900 | 581 |
| 513 | 20240219 | 102200 | 3683180400 | 102900 | 102900 | 103000 | 102900 | 207 |
| 514 | 20240219 | 102100 | 3661872700 | 102900 | 102900 | 103000 | 102900 | 153 |
| 515 | 20240219 | 102000 | 3646122400 | 103000 | 102900 | 103000 | 102900 | 263 |
| 516 | 20240219 | 101900 | 3619054300 | 102900 | 103000 | 103100 | 102900 | 939 |
| 517 | 20240219 | 101800 | 3522336000 | 103000 | 103000 | 103100 | 103000 | 381 |
| 518 | 20240219 | 101700 | 3483091300 | 103000 | 103000 | 103000 | 102900 | 217 |
| 519 | 20240219 | 101600 | 3460743100 | 103000 | 103200 | 103200 | 103000 | 2585 |
| 520 | 20240219 | 101500 | 3194355100 | 103100 | 103500 | 103500 | 103100 | 736 |
| 521 | 20240219 | 101400 | 3118403600 | 103200 | 103300 | 103500 | 103200 | 1258 |
| 522 | 20240219 | 101300 | 2988495300 | 103300 | 103200 | 103500 | 103200 | 411 |
| 523 | 20240219 | 101200 | 2946039000 | 103200 | 103400 | 103400 | 103200 | 704 |
| 524 | 20240219 | 101100 | 2873312800 | 103400 | 103400 | 103500 | 103400 | 58 |
| 525 | 20240219 | 101000 | 2867315000 | 103600 | 103400 | 103700 | 103300 | 375 |
| 526 | 20240219 | 100900 | 2828503400 | 103700 | 103500 | 103700 | 103300 | 1466 |
| 527 | 20240219 | 100800 | 2676817600 | 103600 | 103800 | 103900 | 103500 | 1528 |
| 528 | 20240219 | 100700 | 2518397100 | 103700 | 103800 | 103800 | 103700 | 145 |
| 529 | 20240219 | 100600 | 2503352100 | 103700 | 103800 | 103900 | 103700 | 336 |
| 530 | 20240219 | 100500 | 2468480600 | 103800 | 103800 | 103900 | 103800 | 245 |
| 531 | 20240219 | 100400 | 2443047900 | 103800 | 103800 | 103900 | 103700 | 55 |
| 532 | 20240219 | 100300 | 2437341400 | 103700 | 103900 | 103900 | 103700 | 209 |
| 533 | 20240219 | 100200 | 2415638600 | 103900 | 103800 | 103900 | 103800 | 240 |
| 534 | 20240219 | 100100 | 2390711000 | 103800 | 103800 | 103900 | 103700 | 165 |
| 535 | 20240219 | 100000 | 2373590500 | 103800 | 103800 | 103800 | 103700 | 91 |
| 536 | 20240219 | 095900 | 2364147700 | 103800 | 103700 | 104000 | 103500 | 911 |
| 537 | 20240219 | 095800 | 2269723200 | 103700 | 103700 | 103700 | 103600 | 103 |
| 538 | 20240219 | 095700 | 2259044900 | 103600 | 103800 | 103800 | 103600 | 146 |
| 539 | 20240219 | 095600 | 2243914500 | 103700 | 104000 | 104000 | 103700 | 966 |
| 540 | 20240219 | 095500 | 2143639800 | 104000 | 104100 | 104200 | 104000 | 1139 |
| 541 | 20240219 | 095400 | 2025143300 | 104200 | 104200 | 104300 | 104100 | 143 |
| 542 | 20240219 | 095300 | 2010244300 | 104200 | 104100 | 104200 | 104100 | 166 |
| 543 | 20240219 | 095200 | 1992953100 | 104100 | 104100 | 104200 | 104100 | 186 |
| 544 | 20240219 | 095100 | 1973589900 | 104100 | 104200 | 104200 | 104000 | 292 |
| 545 | 20240219 | 095000 | 1943176200 | 104200 | 104200 | 104200 | 104000 | 99 |
| 546 | 20240219 | 094900 | 1932867300 | 104100 | 104100 | 104200 | 104100 | 294 |
| 547 | 20240219 | 094800 | 1902261300 | 104100 | 104300 | 104300 | 104100 | 428 |
| 548 | 20240219 | 094700 | 1857663500 | 104200 | 104400 | 104400 | 104200 | 953 |
| 549 | 20240219 | 094600 | 1758250900 | 104500 | 104700 | 104700 | 104500 | 1394 |
| 550 | 20240219 | 094500 | 1612562200 | 104700 | 104700 | 104800 | 104700 | 64 |
| 551 | 20240219 | 094400 | 1605860700 | 104700 | 104800 | 104800 | 104600 | 102 |
| 552 | 20240219 | 094300 | 1595183600 | 104800 | 104600 | 104800 | 104600 | 427 |
| 553 | 20240219 | 094200 | 1550500200 | 104600 | 104700 | 104800 | 104600 | 478 |
| 554 | 20240219 | 094100 | 1500466300 | 104700 | 104700 | 104800 | 104700 | 240 |
| 555 | 20240219 | 094000 | 1475318700 | 104700 | 104800 | 104800 | 104700 | 152 |
| 556 | 20240219 | 093900 | 1459397700 | 104900 | 104800 | 104900 | 104700 | 80 |
| 557 | 20240219 | 093800 | 1451013900 | 104900 | 104700 | 104900 | 104600 | 235 |
| 558 | 20240219 | 093700 | 1426400000 | 104800 | 104800 | 104800 | 104700 | 100 |
| 559 | 20240219 | 093600 | 1415921600 | 104800 | 105200 | 105300 | 104800 | 1146 |
| 560 | 20240219 | 093500 | 1295529600 | 105300 | 105100 | 105300 | 105100 | 128 |
| 561 | 20240219 | 093400 | 1282064200 | 105200 | 105200 | 105200 | 105100 | 149 |
| 562 | 20240219 | 093300 | 1266395200 | 105300 | 105200 | 105300 | 105200 | 68 |
| 563 | 20240219 | 093200 | 1259240400 | 105200 | 105300 | 105400 | 105100 | 104 |
| 564 | 20240219 | 093100 | 1248295400 | 105400 | 105400 | 105500 | 105200 | 219 |
| 565 | 20240219 | 093000 | 1225218000 | 105300 | 105300 | 105500 | 105100 | 166 |
| 566 | 20240219 | 092900 | 1207744100 | 105400 | 105400 | 105400 | 105400 | 34 |
| 567 | 20240219 | 092800 | 1204160500 | 105400 | 105100 | 105400 | 105100 | 179 |
| 568 | 20240219 | 092700 | 1185324400 | 105100 | 105200 | 105200 | 105000 | 40 |
| 569 | 20240219 | 092600 | 1181118100 | 105200 | 105100 | 105200 | 104900 | 283 |
| 570 | 20240219 | 092500 | 1151386900 | 105300 | 105500 | 105500 | 105200 | 233 |
| 571 | 20240219 | 092400 | 1126856000 | 105500 | 105600 | 105700 | 105300 | 363 |
| 572 | 20240219 | 092300 | 1088542800 | 105600 | 105600 | 105700 | 105600 | 90 |
| 573 | 20240219 | 092200 | 1079035200 | 105600 | 105400 | 105700 | 105400 | 823 |
| 574 | 20240219 | 092100 | 992145800 | 105500 | 105700 | 105700 | 105500 | 415 |
| 575 | 20240219 | 092000 | 948330800 | 105800 | 105900 | 105900 | 105700 | 197 |
| 576 | 20240219 | 091900 | 927489300 | 105800 | 105900 | 105900 | 105500 | 358 |
| 577 | 20240219 | 091800 | 889638800 | 105900 | 105800 | 106000 | 105600 | 272 |
| 578 | 20240219 | 091700 | 860857400 | 105900 | 106100 | 106200 | 105800 | 392 |
| 579 | 20240219 | 091600 | 819308400 | 106200 | 105800 | 106200 | 105800 | 445 |
| 580 | 20240219 | 091500 | 772147600 | 105900 | 105600 | 105900 | 105500 | 349 |
| 581 | 20240219 | 091400 | 735259500 | 105600 | 105300 | 105600 | 105300 | 322 |
| 582 | 20240219 | 091300 | 701283300 | 105300 | 105300 | 105400 | 105300 | 200 |
| 583 | 20240219 | 091200 | 680208700 | 105200 | 105100 | 105400 | 105100 | 163 |
| 584 | 20240219 | 091100 | 663048700 | 105100 | 105200 | 105200 | 105100 | 374 |
| 585 | 20240219 | 091000 | 623734200 | 105400 | 105300 | 105400 | 105200 | 76 |
| 586 | 20240219 | 090900 | 615731700 | 105400 | 105400 | 105400 | 105200 | 192 |
| 587 | 20240219 | 090800 | 595497900 | 105100 | 105700 | 105700 | 105100 | 85 |
| 588 | 20240219 | 090700 | 586527900 | 105700 | 105700 | 105800 | 105600 | 316 |
| 589 | 20240219 | 090600 | 553124500 | 105700 | 105100 | 105800 | 105100 | 1406 |
| 590 | 20240219 | 090500 | 404886200 | 105100 | 105200 | 105200 | 105100 | 111 |
| 591 | 20240219 | 090400 | 393210300 | 105200 | 105100 | 105200 | 105100 | 337 |
| 592 | 20240219 | 090300 | 357758100 | 105200 | 105300 | 105400 | 104800 | 21 |
| 593 | 20240219 | 090200 | 355549200 | 105400 | 104900 | 105400 | 104600 | 1502 |
| 594 | 20240219 | 090100 | 197810500 | 104900 | 105800 | 105800 | 104900 | 1130 |
| 595 | 20240219 | 090000 | 79204800 | 104900 | 105000 | 105900 | 104200 | 754 |