34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 10852 |
| 3 | 20240219 | 184500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 4 | 20240219 | 184400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 5 | 20240219 | 184300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 6 | 20240219 | 184200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 7 | 20240219 | 184100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 8 | 20240219 | 184000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 9 | 20240219 | 183900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 10 | 20240219 | 183800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 11 | 20240219 | 183700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 12 | 20240219 | 183600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 13 | 20240219 | 183500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 14 | 20240219 | 183400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 15 | 20240219 | 183300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 16 | 20240219 | 183200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 17 | 20240219 | 183100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 18 | 20240219 | 183000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 19 | 20240219 | 182900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 20 | 20240219 | 182800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 21 | 20240219 | 182700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 22 | 20240219 | 182600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 23 | 20240219 | 182500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 24 | 20240219 | 182400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 25 | 20240219 | 182300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 26 | 20240219 | 182200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 27 | 20240219 | 182100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 28 | 20240219 | 182000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 29 | 20240219 | 181900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 30 | 20240219 | 181800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 31 | 20240219 | 181700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 32 | 20240219 | 181600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 10852 |
| 33 | 20240219 | 181500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 34 | 20240219 | 181400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 35 | 20240219 | 181300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 36 | 20240219 | 181200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 37 | 20240219 | 181100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 38 | 20240219 | 181000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 39 | 20240219 | 180900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 40 | 20240219 | 180800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 41 | 20240219 | 180700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 42 | 20240219 | 180600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 43 | 20240219 | 180500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 44 | 20240219 | 180400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 45 | 20240219 | 180300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 46 | 20240219 | 180200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 47 | 20240219 | 180100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 48 | 20240219 | 180000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 49 | 20240219 | 175900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 50 | 20240219 | 175800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 51 | 20240219 | 175700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 52 | 20240219 | 175600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 53 | 20240219 | 175500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 54 | 20240219 | 175400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 55 | 20240219 | 175300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 56 | 20240219 | 175200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 57 | 20240219 | 175100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 58 | 20240219 | 175000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 59 | 20240219 | 174900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 60 | 20240219 | 174800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 61 | 20240219 | 174700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 62 | 20240219 | 174600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 10852 |
| 63 | 20240219 | 174500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 64 | 20240219 | 174400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 65 | 20240219 | 174300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 66 | 20240219 | 174200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 67 | 20240219 | 174100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 68 | 20240219 | 174000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 69 | 20240219 | 173900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 70 | 20240219 | 173800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 71 | 20240219 | 173700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 72 | 20240219 | 173600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 73 | 20240219 | 173500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 74 | 20240219 | 173400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 75 | 20240219 | 173300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 76 | 20240219 | 173200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 77 | 20240219 | 173100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 78 | 20240219 | 173000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 79 | 20240219 | 172900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 80 | 20240219 | 172800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 81 | 20240219 | 172700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 82 | 20240219 | 172600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 83 | 20240219 | 172500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 84 | 20240219 | 172400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 85 | 20240219 | 172300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 86 | 20240219 | 172200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 87 | 20240219 | 172100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 88 | 20240219 | 172000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 89 | 20240219 | 171900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 90 | 20240219 | 171800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 91 | 20240219 | 171700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 92 | 20240219 | 171600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 10852 |
| 93 | 20240219 | 171500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 94 | 20240219 | 171400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 95 | 20240219 | 171300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 96 | 20240219 | 171200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 97 | 20240219 | 171100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 98 | 20240219 | 171000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 99 | 20240219 | 170900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 100 | 20240219 | 170800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 101 | 20240219 | 170700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 102 | 20240219 | 170600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 103 | 20240219 | 170500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 104 | 20240219 | 170400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 105 | 20240219 | 170300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 106 | 20240219 | 170200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 107 | 20240219 | 170100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 108 | 20240219 | 170000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 109 | 20240219 | 165900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 110 | 20240219 | 165800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 111 | 20240219 | 165700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 112 | 20240219 | 165600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 113 | 20240219 | 165500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 114 | 20240219 | 165400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 115 | 20240219 | 165300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 116 | 20240219 | 165200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 117 | 20240219 | 165100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 118 | 20240219 | 165000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 119 | 20240219 | 164900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 120 | 20240219 | 164800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 121 | 20240219 | 164700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 122 | 20240219 | 164600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 10852 |
| 123 | 20240219 | 164500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 124 | 20240219 | 164400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 125 | 20240219 | 164300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 126 | 20240219 | 164200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 127 | 20240219 | 164100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 128 | 20240219 | 164000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 129 | 20240219 | 163900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 130 | 20240219 | 163800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 131 | 20240219 | 163700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 132 | 20240219 | 163600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 133 | 20240219 | 163500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 134 | 20240219 | 163400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 135 | 20240219 | 163300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 136 | 20240219 | 163200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 137 | 20240219 | 163100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 138 | 20240219 | 163000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 139 | 20240219 | 162900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 140 | 20240219 | 162800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 141 | 20240219 | 162700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 142 | 20240219 | 162600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 143 | 20240219 | 162500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 144 | 20240219 | 162400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 145 | 20240219 | 162300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 146 | 20240219 | 162200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 147 | 20240219 | 162100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 148 | 20240219 | 162000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 149 | 20240219 | 161900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 150 | 20240219 | 161800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 151 | 20240219 | 161700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 152 | 20240219 | 161600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 10852 |
| 153 | 20240219 | 161500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 154 | 20240219 | 161400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 155 | 20240219 | 161300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 156 | 20240219 | 161200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 157 | 20240219 | 161100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 158 | 20240219 | 161000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 159 | 20240219 | 160900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 160 | 20240219 | 160800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 161 | 20240219 | 160700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 162 | 20240219 | 160600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 163 | 20240219 | 160500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 164 | 20240219 | 160400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 165 | 20240219 | 160300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 166 | 20240219 | 160200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 167 | 20240219 | 160100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 168 | 20240219 | 160000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 169 | 20240219 | 155900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 170 | 20240219 | 155800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 171 | 20240219 | 155700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 172 | 20240219 | 155600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 173 | 20240219 | 155500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 174 | 20240219 | 155400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 175 | 20240219 | 155300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 176 | 20240219 | 155200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 177 | 20240219 | 155100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 178 | 20240219 | 155000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 179 | 20240219 | 154900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 180 | 20240219 | 154800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 181 | 20240219 | 154700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 182 | 20240219 | 154600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 10852 |
| 183 | 20240219 | 154500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 184 | 20240219 | 154400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 185 | 20240219 | 154300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 186 | 20240219 | 154200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 187 | 20240219 | 154100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 188 | 20240219 | 154000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 189 | 20240219 | 153900 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 190 | 20240219 | 153800 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 191 | 20240219 | 153700 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 192 | 20240219 | 153600 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 193 | 20240219 | 153500 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 194 | 20240219 | 153400 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 195 | 20240219 | 153300 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 196 | 20240219 | 153200 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 197 | 20240219 | 153100 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 0 |
| 198 | 20240219 | 153000 | 19203048300 | 102100 | 102100 | 102100 | 102100 | 10852 |
| 199 | 20240219 | 152900 | 18095059100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 200 | 20240219 | 152800 | 18095059100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 201 | 20240219 | 152700 | 18095059100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 202 | 20240219 | 152600 | 18095059100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 203 | 20240219 | 152500 | 18095059100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 204 | 20240219 | 152400 | 18095059100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 205 | 20240219 | 152300 | 18095059100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 206 | 20240219 | 152200 | 18095059100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 207 | 20240219 | 152100 | 18095059100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 208 | 20240219 | 152000 | 18095059100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 209 | 20240219 | 151900 | 18095059100 | 101800 | 102000 | 102000 | 101400 | 2110 |
| 210 | 20240219 | 151800 | 17880711900 | 101700 | 101900 | 102000 | 101700 | 2770 |
| 211 | 20240219 | 151700 | 17598764600 | 101800 | 101800 | 102200 | 101700 | 1696 |
| 212 | 20240219 | 151600 | 17426032500 | 101700 | 101600 | 102300 | 101600 | 2710 |
| 213 | 20240219 | 151500 | 17149990600 | 101700 | 101800 | 102100 | 101600 | 2788 |
| 214 | 20240219 | 151400 | 16866307900 | 101900 | 101900 | 102100 | 101700 | 1582 |
| 215 | 20240219 | 151300 | 16705142100 | 101800 | 101800 | 102100 | 101800 | 1817 |
| 216 | 20240219 | 151200 | 16519993400 | 101800 | 102100 | 102300 | 101800 | 2690 |
| 217 | 20240219 | 151100 | 16245592000 | 102200 | 102100 | 102400 | 102000 | 389 |
| 218 | 20240219 | 151000 | 16205859400 | 102000 | 101900 | 102500 | 101900 | 2247 |
| 219 | 20240219 | 150900 | 15976645200 | 102000 | 102000 | 102200 | 102000 | 1174 |
| 220 | 20240219 | 150800 | 15856820900 | 102000 | 102000 | 102200 | 102000 | 424 |
| 221 | 20240219 | 150700 | 15813533500 | 102000 | 102100 | 102200 | 102000 | 1126 |
| 222 | 20240219 | 150600 | 15698567700 | 102100 | 102200 | 102300 | 102100 | 543 |
| 223 | 20240219 | 150500 | 15643073100 | 102300 | 102300 | 102400 | 102200 | 743 |
| 224 | 20240219 | 150400 | 15567056800 | 102300 | 102300 | 102500 | 102300 | 455 |
| 225 | 20240219 | 150300 | 15520470600 | 102500 | 102400 | 102500 | 102300 | 346 |
| 226 | 20240219 | 150200 | 15485038900 | 102400 | 102400 | 102600 | 102300 | 565 |
| 227 | 20240219 | 150100 | 15427175500 | 102500 | 102400 | 102600 | 102400 | 509 |
| 228 | 20240219 | 150000 | 15375008500 | 102400 | 102400 | 102500 | 102400 | 202 |
| 229 | 20240219 | 145900 | 15354315500 | 102400 | 102400 | 102600 | 102400 | 270 |
| 230 | 20240219 | 145800 | 15326652900 | 102700 | 102500 | 103000 | 102400 | 835 |
| 231 | 20240219 | 145700 | 15241030900 | 103000 | 102500 | 103000 | 102500 | 1104 |
| 232 | 20240219 | 145600 | 15127743500 | 102700 | 102700 | 102800 | 102400 | 894 |
| 233 | 20240219 | 145500 | 15036001900 | 102600 | 102700 | 102800 | 102600 | 519 |
| 234 | 20240219 | 145400 | 14982707100 | 102700 | 102900 | 102900 | 102700 | 634 |
| 235 | 20240219 | 145300 | 14917534300 | 102800 | 102900 | 103000 | 102800 | 497 |
| 236 | 20240219 | 145200 | 14866392400 | 102900 | 102800 | 103200 | 102800 | 865 |
| 237 | 20240219 | 145100 | 14777278000 | 102800 | 102900 | 102900 | 102800 | 218 |
| 238 | 20240219 | 145000 | 14754863100 | 102800 | 102900 | 103000 | 102800 | 915 |
| 239 | 20240219 | 144900 | 14660738800 | 102900 | 103000 | 103000 | 102900 | 446 |
| 240 | 20240219 | 144800 | 14614816400 | 102900 | 103000 | 103000 | 102900 | 282 |
| 241 | 20240219 | 144700 | 14585786400 | 103000 | 102900 | 103000 | 102900 | 260 |
| 242 | 20240219 | 144600 | 14559024500 | 102900 | 102900 | 103000 | 102900 | 326 |
| 243 | 20240219 | 144500 | 14525470500 | 102900 | 102900 | 103000 | 102900 | 494 |
| 244 | 20240219 | 144400 | 14474631900 | 103000 | 103000 | 103000 | 102900 | 287 |
| 245 | 20240219 | 144300 | 14445089900 | 102900 | 103000 | 103000 | 102900 | 281 |
| 246 | 20240219 | 144200 | 14416163100 | 103000 | 103000 | 103000 | 102900 | 822 |
| 247 | 20240219 | 144100 | 14331512600 | 103000 | 103100 | 103100 | 102900 | 556 |
| 248 | 20240219 | 144000 | 14274244600 | 103000 | 103000 | 103100 | 103000 | 448 |
| 249 | 20240219 | 143900 | 14228099100 | 103000 | 103000 | 103200 | 103000 | 347 |
| 250 | 20240219 | 143800 | 14192332500 | 103000 | 103100 | 103100 | 103000 | 203 |
| 251 | 20240219 | 143700 | 14171422300 | 103000 | 103100 | 103100 | 103000 | 157 |
| 252 | 20240219 | 143600 | 14155249800 | 103000 | 103000 | 103100 | 103000 | 165 |
| 253 | 20240219 | 143500 | 14138250000 | 103000 | 103100 | 103200 | 103000 | 479 |
| 254 | 20240219 | 143400 | 14088875300 | 103200 | 103000 | 103200 | 103000 | 935 |
| 255 | 20240219 | 143300 | 13992413900 | 103000 | 103000 | 103100 | 103000 | 186 |
| 256 | 20240219 | 143200 | 13973250500 | 103000 | 103100 | 103200 | 103000 | 161 |
| 257 | 20240219 | 143100 | 13956657200 | 103100 | 103100 | 103200 | 103000 | 447 |
| 258 | 20240219 | 143000 | 13910602400 | 103100 | 103100 | 103200 | 103100 | 136 |
| 259 | 20240219 | 142900 | 13896580300 | 103200 | 103100 | 103200 | 103000 | 390 |
| 260 | 20240219 | 142800 | 13856369500 | 103100 | 103100 | 103200 | 103100 | 153 |
| 261 | 20240219 | 142700 | 13840593300 | 103100 | 103000 | 103300 | 103000 | 393 |
| 262 | 20240219 | 142600 | 13800069200 | 103000 | 103100 | 103300 | 103000 | 489 |
| 263 | 20240219 | 142500 | 13749683000 | 103200 | 103200 | 103300 | 103100 | 322 |
| 264 | 20240219 | 142400 | 13716462600 | 103300 | 103100 | 103400 | 103000 | 157 |
| 265 | 20240219 | 142300 | 13700272200 | 103200 | 103400 | 103400 | 103100 | 284 |
| 266 | 20240219 | 142200 | 13670975600 | 103100 | 103100 | 103400 | 103100 | 149 |
| 267 | 20240219 | 142100 | 13655601500 | 103400 | 103000 | 103400 | 103000 | 469 |
| 268 | 20240219 | 142000 | 13607260800 | 103400 | 103200 | 103400 | 103000 | 505 |
| 269 | 20240219 | 141900 | 13555152100 | 103100 | 103100 | 103400 | 103100 | 193 |
| 270 | 20240219 | 141800 | 13535227400 | 103400 | 103100 | 103400 | 103100 | 214 |
| 271 | 20240219 | 141700 | 13513135700 | 103100 | 103300 | 103400 | 103100 | 367 |
| 272 | 20240219 | 141600 | 13475265500 | 103300 | 103200 | 103400 | 103000 | 513 |
| 273 | 20240219 | 141500 | 13422328500 | 103200 | 103400 | 103400 | 103000 | 1063 |
| 274 | 20240219 | 141400 | 13312607400 | 103300 | 103300 | 103400 | 103100 | 623 |
| 275 | 20240219 | 141300 | 13248270800 | 103300 | 103400 | 103400 | 103100 | 483 |
| 276 | 20240219 | 141200 | 13198399600 | 103100 | 103300 | 103400 | 103100 | 703 |
| 277 | 20240219 | 141100 | 13125809800 | 103400 | 103300 | 103400 | 103200 | 411 |
| 278 | 20240219 | 141000 | 13083377500 | 103400 | 103400 | 103500 | 103300 | 615 |
| 279 | 20240219 | 140900 | 13019817400 | 103400 | 103400 | 103500 | 103300 | 524 |
| 280 | 20240219 | 140800 | 12965656000 | 103400 | 103400 | 103500 | 103400 | 339 |
| 281 | 20240219 | 140700 | 12930601400 | 103500 | 103500 | 103700 | 103300 | 707 |
| 282 | 20240219 | 140600 | 12857489300 | 103600 | 103600 | 103600 | 103500 | 782 |
| 283 | 20240219 | 140500 | 12776513600 | 103500 | 103700 | 103800 | 103500 | 432 |
| 284 | 20240219 | 140400 | 12731777400 | 103700 | 103700 | 103900 | 103700 | 380 |
| 285 | 20240219 | 140300 | 12692360900 | 103700 | 103900 | 103900 | 103700 | 569 |
| 286 | 20240219 | 140200 | 12633293500 | 103900 | 104100 | 104100 | 103900 | 681 |
| 287 | 20240219 | 140100 | 12562488800 | 104100 | 103900 | 104100 | 103900 | 63 |
| 288 | 20240219 | 140000 | 12555935200 | 103900 | 103900 | 104100 | 103900 | 64 |
| 289 | 20240219 | 135900 | 12549283300 | 103900 | 104100 | 104100 | 103900 | 275 |
| 290 | 20240219 | 135800 | 12520693600 | 104100 | 103900 | 104100 | 103900 | 108 |
| 291 | 20240219 | 135700 | 12509461800 | 103900 | 103900 | 104000 | 103900 | 366 |
| 292 | 20240219 | 135600 | 12471431800 | 103900 | 104200 | 104200 | 103900 | 681 |
| 293 | 20240219 | 135500 | 12400564200 | 104200 | 104100 | 104200 | 104000 | 148 |
| 294 | 20240219 | 135400 | 12385153400 | 104000 | 104100 | 104100 | 104000 | 98 |
| 295 | 20240219 | 135300 | 12374956900 | 104100 | 104200 | 104200 | 104000 | 112 |
| 296 | 20240219 | 135200 | 12363297900 | 104100 | 104300 | 104300 | 104000 | 795 |
| 297 | 20240219 | 135100 | 12280542700 | 104300 | 104100 | 104300 | 104000 | 280 |
| 298 | 20240219 | 135000 | 12251380300 | 104000 | 103900 | 104000 | 103900 | 217 |
| 299 | 20240219 | 134900 | 12228814100 | 104000 | 104000 | 104000 | 103900 | 136 |
| 300 | 20240219 | 134800 | 12214671600 | 104000 | 103900 | 104000 | 103900 | 378 |
| 301 | 20240219 | 134700 | 12175394100 | 104000 | 103900 | 104000 | 103900 | 101 |
| 302 | 20240219 | 134600 | 12164891900 | 103900 | 104000 | 104300 | 103800 | 664 |
| 303 | 20240219 | 134500 | 12095865600 | 104200 | 104100 | 104200 | 103900 | 387 |
| 304 | 20240219 | 134400 | 12055612100 | 104000 | 103900 | 104100 | 103900 | 405 |
| 305 | 20240219 | 134300 | 12013515800 | 103900 | 103800 | 103900 | 103800 | 354 |
| 306 | 20240219 | 134200 | 11976767100 | 103800 | 104100 | 104100 | 103800 | 341 |
| 307 | 20240219 | 134100 | 11941320600 | 104000 | 104100 | 104200 | 103900 | 511 |
| 308 | 20240219 | 134000 | 11888170500 | 104000 | 103900 | 104100 | 103900 | 143 |
| 309 | 20240219 | 133900 | 11873297400 | 103900 | 104000 | 104000 | 103900 | 353 |
| 310 | 20240219 | 133800 | 11836615700 | 103900 | 104000 | 104000 | 103800 | 546 |
| 311 | 20240219 | 133700 | 11779883200 | 104000 | 103900 | 104000 | 103900 | 35 |
| 312 | 20240219 | 133600 | 11776243700 | 103900 | 103900 | 104000 | 103900 | 74 |
| 313 | 20240219 | 133500 | 11768553700 | 103800 | 103900 | 103900 | 103800 | 119 |
| 314 | 20240219 | 133400 | 11756190400 | 103900 | 103800 | 103900 | 103800 | 62 |
| 315 | 20240219 | 133300 | 11749749400 | 103800 | 103800 | 103900 | 103800 | 345 |
| 316 | 20240219 | 133200 | 11713937900 | 103900 | 103900 | 103900 | 103800 | 105 |
| 317 | 20240219 | 133100 | 11703029900 | 103900 | 103900 | 104000 | 103900 | 284 |
| 318 | 20240219 | 133000 | 11673521100 | 104000 | 104000 | 104000 | 103900 | 117 |
| 319 | 20240219 | 132900 | 11661358300 | 103900 | 103900 | 104000 | 103900 | 133 |
| 320 | 20240219 | 132800 | 11647532200 | 104000 | 103800 | 104000 | 103800 | 397 |
| 321 | 20240219 | 132700 | 11606308700 | 103800 | 103800 | 103900 | 103700 | 406 |
| 322 | 20240219 | 132600 | 11564165500 | 103700 | 103700 | 103800 | 103700 | 106 |
| 323 | 20240219 | 132500 | 11553163700 | 103800 | 103800 | 103800 | 103700 | 80 |
| 324 | 20240219 | 132400 | 11544860400 | 103800 | 103700 | 103900 | 103600 | 708 |
| 325 | 20240219 | 132300 | 11471398200 | 103800 | 103900 | 103900 | 103700 | 249 |
| 326 | 20240219 | 132200 | 11445555100 | 103800 | 103800 | 103800 | 103700 | 60 |
| 327 | 20240219 | 132100 | 11439328000 | 103800 | 103700 | 103900 | 103700 | 179 |
| 328 | 20240219 | 132000 | 11420749400 | 103700 | 103700 | 103700 | 103600 | 62 |
| 329 | 20240219 | 131900 | 11414321600 | 103700 | 103500 | 103800 | 103400 | 394 |
| 330 | 20240219 | 131800 | 11373527600 | 103500 | 103700 | 103900 | 103400 | 597 |
| 331 | 20240219 | 131700 | 11311673000 | 103800 | 103800 | 103800 | 103700 | 91 |
| 332 | 20240219 | 131600 | 11302229000 | 103700 | 103500 | 103800 | 103500 | 132 |
| 333 | 20240219 | 131500 | 11288549500 | 103600 | 103600 | 103600 | 103500 | 118 |
| 334 | 20240219 | 131400 | 11276330400 | 103600 | 103500 | 103600 | 103400 | 515 |
| 335 | 20240219 | 131300 | 11223021400 | 103600 | 103600 | 103600 | 103500 | 175 |
| 336 | 20240219 | 131200 | 11204902300 | 103600 | 103600 | 103600 | 103500 | 124 |
| 337 | 20240219 | 131100 | 11192060900 | 103600 | 103500 | 103600 | 103500 | 147 |
| 338 | 20240219 | 131000 | 11176834100 | 103600 | 103400 | 103600 | 103400 | 130 |
| 339 | 20240219 | 130900 | 11163382400 | 103500 | 103800 | 103800 | 103000 | 773 |
| 340 | 20240219 | 130800 | 11083428200 | 103800 | 103600 | 103800 | 103600 | 92 |
| 341 | 20240219 | 130700 | 11073886300 | 103600 | 103600 | 103700 | 103600 | 118 |
| 342 | 20240219 | 130600 | 11061655000 | 103700 | 103700 | 103700 | 103600 | 87 |
| 343 | 20240219 | 130500 | 11052633600 | 103600 | 103600 | 103700 | 103300 | 308 |
| 344 | 20240219 | 130400 | 11020776700 | 103600 | 103500 | 103600 | 103300 | 269 |
| 345 | 20240219 | 130300 | 10992943800 | 103500 | 103200 | 103500 | 103100 | 335 |
| 346 | 20240219 | 130200 | 10958329400 | 103200 | 103200 | 103200 | 103100 | 295 |
| 347 | 20240219 | 130100 | 10927885500 | 103200 | 103200 | 103200 | 103200 | 45 |
| 348 | 20240219 | 130000 | 10923241500 | 103200 | 103200 | 103300 | 103200 | 316 |
| 349 | 20240219 | 125900 | 10890629100 | 103200 | 103300 | 103300 | 103200 | 104 |
| 350 | 20240219 | 125800 | 10879886300 | 103300 | 103300 | 103300 | 103200 | 121 |
| 351 | 20240219 | 125700 | 10867391600 | 103300 | 103300 | 103300 | 103200 | 28 |
| 352 | 20240219 | 125600 | 10864500000 | 103300 | 103100 | 103300 | 103100 | 71 |
| 353 | 20240219 | 125500 | 10857172200 | 103100 | 103300 | 103400 | 103100 | 606 |
| 354 | 20240219 | 125400 | 10794602700 | 103400 | 103300 | 103400 | 103300 | 76 |
| 355 | 20240219 | 125300 | 10786744500 | 103300 | 103400 | 103400 | 103300 | 321 |
| 356 | 20240219 | 125200 | 10753565100 | 103400 | 103500 | 103600 | 103400 | 345 |
| 357 | 20240219 | 125100 | 10717869200 | 103500 | 103400 | 103500 | 103400 | 58 |
| 358 | 20240219 | 125000 | 10711867200 | 103400 | 103500 | 103600 | 103300 | 309 |
| 359 | 20240219 | 124900 | 10679918700 | 103600 | 103300 | 103600 | 103300 | 73 |
| 360 | 20240219 | 124800 | 10672364600 | 103300 | 103300 | 103400 | 103300 | 436 |
| 361 | 20240219 | 124700 | 10627323900 | 103300 | 103300 | 103300 | 103200 | 38 |
| 362 | 20240219 | 124600 | 10623398600 | 103300 | 103300 | 103300 | 103200 | 131 |
| 363 | 20240219 | 124500 | 10609874300 | 103200 | 103200 | 103200 | 103100 | 348 |
| 364 | 20240219 | 124400 | 10573990200 | 103100 | 103200 | 103300 | 103100 | 471 |
| 365 | 20240219 | 124300 | 10525385000 | 103100 | 103100 | 103200 | 103100 | 82 |
| 366 | 20240219 | 124200 | 10516927500 | 103000 | 102800 | 103000 | 102700 | 471 |
| 367 | 20240219 | 124100 | 10468448900 | 102700 | 102800 | 103000 | 102700 | 377 |
| 368 | 20240219 | 124000 | 10429683400 | 102800 | 102700 | 102900 | 102700 | 66 |
| 369 | 20240219 | 123900 | 10422896800 | 102900 | 102500 | 102900 | 102500 | 110 |
| 370 | 20240219 | 123800 | 10411598000 | 102800 | 102900 | 102900 | 102500 | 10 |
| 371 | 20240219 | 123700 | 10410570500 | 102400 | 102400 | 102400 | 102400 | 47 |
| 372 | 20240219 | 123600 | 10405757700 | 102400 | 102400 | 102400 | 102400 | 291 |
| 373 | 20240219 | 123500 | 10375959300 | 103000 | 102500 | 103000 | 102500 | 2235 |
| 374 | 20240219 | 123400 | 10146828900 | 102700 | 102400 | 102700 | 102400 | 129 |
| 375 | 20240219 | 123300 | 10133595300 | 102400 | 102500 | 102500 | 102400 | 369 |
| 376 | 20240219 | 123200 | 10095772900 | 102500 | 102400 | 102800 | 102400 | 702 |
| 377 | 20240219 | 123100 | 10023814900 | 102400 | 102400 | 102600 | 102400 | 426 |
| 378 | 20240219 | 123000 | 9980175000 | 102400 | 102400 | 102500 | 102400 | 841 |
| 379 | 20240219 | 122900 | 9893973200 | 102500 | 102500 | 102500 | 102500 | 31 |
| 380 | 20240219 | 122800 | 9890795700 | 102300 | 102300 | 102600 | 102300 | 65 |
| 381 | 20240219 | 122700 | 9884140800 | 102300 | 102400 | 102500 | 102300 | 218 |
| 382 | 20240219 | 122600 | 9861809400 | 102500 | 102400 | 102700 | 102400 | 574 |
| 383 | 20240219 | 122500 | 9802999900 | 102400 | 102500 | 102800 | 102400 | 1296 |
| 384 | 20240219 | 122400 | 9670097200 | 102400 | 102400 | 102400 | 102400 | 72 |
| 385 | 20240219 | 122300 | 9662724400 | 102200 | 102200 | 102200 | 102200 | 31 |
| 386 | 20240219 | 122200 | 9659556200 | 102200 | 102300 | 102400 | 102200 | 391 |
| 387 | 20240219 | 122100 | 9619581500 | 102400 | 102400 | 102400 | 102400 | 146 |
| 388 | 20240219 | 122000 | 9604631100 | 102400 | 102300 | 102500 | 102300 | 138 |
| 389 | 20240219 | 121900 | 9590497400 | 102400 | 102400 | 102400 | 102300 | 71 |
| 390 | 20240219 | 121800 | 9583232000 | 102300 | 102200 | 102500 | 102200 | 34 |
| 391 | 20240219 | 121700 | 9579753000 | 102600 | 102400 | 102600 | 102200 | 360 |
| 392 | 20240219 | 121600 | 9542938300 | 102400 | 102400 | 102500 | 102400 | 206 |
| 393 | 20240219 | 121500 | 9521823800 | 102400 | 102500 | 102500 | 102400 | 142 |
| 394 | 20240219 | 121400 | 9507273000 | 102400 | 102400 | 102400 | 102300 | 47 |
| 395 | 20240219 | 121300 | 9502460300 | 102400 | 102300 | 102400 | 102200 | 187 |
| 396 | 20240219 | 121200 | 9483324800 | 102400 | 102400 | 102500 | 102300 | 338 |
| 397 | 20240219 | 121100 | 9448713700 | 102500 | 102400 | 102500 | 102400 | 79 |
| 398 | 20240219 | 121000 | 9440623100 | 102500 | 102600 | 102600 | 102400 | 173 |
| 399 | 20240219 | 120900 | 9422894100 | 102100 | 102000 | 102700 | 102000 | 36 |
| 400 | 20240219 | 120800 | 9419214900 | 102700 | 102700 | 102700 | 102000 | 67 |
| 401 | 20240219 | 120700 | 9412367600 | 102700 | 102400 | 102700 | 102000 | 384 |
| 402 | 20240219 | 120600 | 9373076000 | 102400 | 102600 | 102700 | 102400 | 751 |
| 403 | 20240219 | 120500 | 9296018600 | 102600 | 102500 | 102600 | 102400 | 171 |
| 404 | 20240219 | 120400 | 9278491900 | 102400 | 102400 | 102600 | 102400 | 95 |
| 405 | 20240219 | 120300 | 9268754300 | 102400 | 102400 | 102400 | 102400 | 28 |
| 406 | 20240219 | 120200 | 9265887100 | 102600 | 102400 | 102600 | 102000 | 508 |
| 407 | 20240219 | 120100 | 9213925600 | 102500 | 102500 | 102600 | 102400 | 65 |
| 408 | 20240219 | 120000 | 9207267000 | 102600 | 102700 | 102800 | 102200 | 126 |
| 409 | 20240219 | 115900 | 9194364900 | 102300 | 102300 | 102300 | 102300 | 76 |
| 410 | 20240219 | 115800 | 9186590100 | 102200 | 102500 | 102800 | 102100 | 457 |
| 411 | 20240219 | 115700 | 9139819900 | 102600 | 102700 | 102900 | 102500 | 249 |
| 412 | 20240219 | 115600 | 9114286200 | 102500 | 102800 | 102800 | 102500 | 406 |
| 413 | 20240219 | 115500 | 9072572500 | 102700 | 102600 | 102800 | 102600 | 140 |
| 414 | 20240219 | 115400 | 9058190600 | 102600 | 102700 | 102700 | 102600 | 265 |
| 415 | 20240219 | 115300 | 9030994500 | 102800 | 102800 | 102900 | 102700 | 457 |
| 416 | 20240219 | 115200 | 8984025900 | 102700 | 102900 | 102900 | 102700 | 292 |
| 417 | 20240219 | 115100 | 8954026300 | 102900 | 102900 | 102900 | 102900 | 269 |
| 418 | 20240219 | 115000 | 8926346200 | 102900 | 102800 | 103000 | 102800 | 311 |
| 419 | 20240219 | 114900 | 8894339000 | 103000 | 102700 | 103000 | 102700 | 272 |
| 420 | 20240219 | 114800 | 8866391000 | 102700 | 102800 | 102900 | 102700 | 439 |
| 421 | 20240219 | 114700 | 8821284000 | 102900 | 102800 | 103000 | 102800 | 268 |
| 422 | 20240219 | 114600 | 8793705100 | 103000 | 102900 | 103000 | 102800 | 80 |
| 423 | 20240219 | 114500 | 8785471000 | 103000 | 102900 | 103000 | 102800 | 336 |
| 424 | 20240219 | 114400 | 8750923700 | 102900 | 102900 | 102900 | 102800 | 353 |
| 425 | 20240219 | 114300 | 8714634400 | 102800 | 102900 | 103000 | 102700 | 399 |
| 426 | 20240219 | 114200 | 8673631100 | 103000 | 103000 | 103000 | 102900 | 556 |
| 427 | 20240219 | 114100 | 8616384800 | 102900 | 102900 | 103000 | 102900 | 285 |
| 428 | 20240219 | 114000 | 8587056500 | 103000 | 102700 | 103000 | 102700 | 179 |
| 429 | 20240219 | 113900 | 8568637800 | 102800 | 102800 | 102900 | 102700 | 732 |
| 430 | 20240219 | 113800 | 8493385900 | 102900 | 103000 | 103000 | 102900 | 374 |
| 431 | 20240219 | 113700 | 8454868900 | 103000 | 103300 | 103300 | 103000 | 195 |
| 432 | 20240219 | 113600 | 8434761200 | 103200 | 103100 | 103300 | 103100 | 387 |
| 433 | 20240219 | 113500 | 8394834100 | 103100 | 103100 | 103200 | 103100 | 197 |
| 434 | 20240219 | 113400 | 8374522400 | 103000 | 103100 | 103200 | 103000 | 459 |
| 435 | 20240219 | 113300 | 8327230700 | 103200 | 103200 | 103200 | 103100 | 178 |
| 436 | 20240219 | 113200 | 8308874700 | 103100 | 103100 | 103200 | 103100 | 346 |
| 437 | 20240219 | 113100 | 8273201400 | 103200 | 103000 | 103200 | 103000 | 195 |
| 438 | 20240219 | 113000 | 8253103700 | 102900 | 102800 | 102900 | 102800 | 282 |
| 439 | 20240219 | 112900 | 8224096200 | 102800 | 102900 | 103100 | 102800 | 736 |
| 440 | 20240219 | 112800 | 8148381700 | 102800 | 102800 | 102800 | 102700 | 328 |
| 441 | 20240219 | 112700 | 8114663900 | 102900 | 102900 | 102900 | 102800 | 240 |
| 442 | 20240219 | 112600 | 8089981000 | 102900 | 102900 | 103000 | 102800 | 225 |
| 443 | 20240219 | 112500 | 8066828500 | 103000 | 102800 | 103000 | 102800 | 321 |
| 444 | 20240219 | 112400 | 8033825900 | 102800 | 103000 | 103100 | 102700 | 754 |
| 445 | 20240219 | 112300 | 7956174400 | 103000 | 103100 | 103100 | 103000 | 320 |
| 446 | 20240219 | 112200 | 7923190200 | 103200 | 103200 | 103200 | 103100 | 439 |
| 447 | 20240219 | 112100 | 7877914500 | 103300 | 103500 | 103500 | 103200 | 557 |
| 448 | 20240219 | 112000 | 7820335500 | 103500 | 103300 | 103500 | 103100 | 2506 |
| 449 | 20240219 | 111900 | 7561360200 | 103400 | 103400 | 103400 | 103300 | 572 |
| 450 | 20240219 | 111800 | 7502249000 | 103500 | 103400 | 103500 | 103400 | 303 |
| 451 | 20240219 | 111700 | 7470917600 | 103400 | 103500 | 103500 | 103400 | 122 |
| 452 | 20240219 | 111600 | 7458302500 | 103400 | 103400 | 103500 | 103400 | 212 |
| 453 | 20240219 | 111500 | 7436381000 | 103400 | 103500 | 103600 | 103400 | 596 |
| 454 | 20240219 | 111400 | 7374714000 | 103500 | 103400 | 103600 | 103400 | 330 |
| 455 | 20240219 | 111300 | 7340554700 | 103500 | 103500 | 103600 | 103500 | 159 |
| 456 | 20240219 | 111200 | 7324097700 | 103600 | 103500 | 103600 | 103500 | 308 |
| 457 | 20240219 | 111100 | 7292207600 | 103600 | 103400 | 103600 | 103400 | 152 |
| 458 | 20240219 | 111000 | 7276474500 | 103400 | 103500 | 103500 | 103400 | 626 |
| 459 | 20240219 | 110900 | 7211745100 | 103500 | 103500 | 103600 | 103400 | 479 |
| 460 | 20240219 | 110800 | 7162168400 | 103500 | 103500 | 103600 | 103500 | 30 |
| 461 | 20240219 | 110700 | 7159062300 | 103500 | 103500 | 103600 | 103500 | 416 |
| 462 | 20240219 | 110600 | 7116001600 | 103500 | 103500 | 103600 | 103500 | 157 |
| 463 | 20240219 | 110500 | 7099743600 | 103500 | 103700 | 103700 | 103500 | 785 |
| 464 | 20240219 | 110400 | 7018451000 | 103600 | 103700 | 103700 | 103600 | 334 |
| 465 | 20240219 | 110300 | 6983828300 | 103700 | 104000 | 104100 | 103700 | 852 |
| 466 | 20240219 | 110200 | 6895332300 | 104000 | 103900 | 104000 | 103900 | 140 |
| 467 | 20240219 | 110100 | 6880784500 | 103800 | 104100 | 104400 | 103800 | 481 |
| 468 | 20240219 | 110000 | 6830784000 | 104400 | 104200 | 104400 | 104000 | 187 |
| 469 | 20240219 | 105900 | 6811313700 | 104300 | 104300 | 104300 | 104200 | 170 |
| 470 | 20240219 | 105800 | 6793598600 | 104300 | 104500 | 104500 | 104300 | 211 |
| 471 | 20240219 | 105700 | 6771568900 | 104400 | 104200 | 104500 | 104200 | 143 |
| 472 | 20240219 | 105600 | 6756658500 | 104200 | 104400 | 104500 | 104200 | 222 |
| 473 | 20240219 | 105500 | 6733487600 | 104500 | 104400 | 104500 | 104400 | 183 |
| 474 | 20240219 | 105400 | 6714378300 | 104400 | 104400 | 104500 | 104400 | 163 |
| 475 | 20240219 | 105300 | 6697358900 | 104400 | 104500 | 104600 | 104400 | 352 |
| 476 | 20240219 | 105200 | 6660572100 | 104600 | 104600 | 104600 | 104500 | 138 |
| 477 | 20240219 | 105100 | 6646149400 | 104600 | 104400 | 104600 | 104400 | 124 |
| 478 | 20240219 | 105000 | 6633190700 | 104400 | 104500 | 104600 | 104400 | 241 |
| 479 | 20240219 | 104900 | 6608001500 | 104500 | 104500 | 104600 | 104500 | 180 |
| 480 | 20240219 | 104800 | 6589190700 | 104500 | 104500 | 104600 | 104500 | 194 |
| 481 | 20240219 | 104700 | 6568913300 | 104500 | 104500 | 104600 | 104500 | 115 |
| 482 | 20240219 | 104600 | 6556893200 | 104600 | 104600 | 104700 | 104600 | 265 |
| 483 | 20240219 | 104500 | 6529172700 | 104700 | 104900 | 104900 | 104600 | 535 |
| 484 | 20240219 | 104400 | 6473168300 | 104800 | 104800 | 104900 | 104700 | 314 |
| 485 | 20240219 | 104300 | 6440271700 | 104900 | 104800 | 104900 | 104700 | 252 |
| 486 | 20240219 | 104200 | 6413861500 | 104800 | 104800 | 104900 | 104800 | 170 |
| 487 | 20240219 | 104100 | 6396044400 | 104900 | 104700 | 104900 | 104600 | 384 |
| 488 | 20240219 | 104000 | 6355835900 | 104600 | 104500 | 104900 | 104500 | 680 |
| 489 | 20240219 | 103900 | 6284624900 | 104500 | 104500 | 104500 | 104400 | 219 |
| 490 | 20240219 | 103800 | 6261749000 | 104600 | 104200 | 104600 | 104200 | 400 |
| 491 | 20240219 | 103700 | 6220025500 | 104200 | 104400 | 104500 | 104200 | 251 |
| 492 | 20240219 | 103600 | 6193851100 | 104400 | 104300 | 104600 | 104300 | 176 |
| 493 | 20240219 | 103500 | 6175481400 | 104300 | 104500 | 104600 | 104300 | 263 |
| 494 | 20240219 | 103400 | 6148006300 | 104600 | 104600 | 104600 | 104500 | 88 |
| 495 | 20240219 | 103300 | 6138803100 | 104500 | 104600 | 104600 | 104500 | 105 |
| 496 | 20240219 | 103200 | 6127827600 | 104600 | 104600 | 104600 | 104500 | 58 |
| 497 | 20240219 | 103100 | 6121762600 | 104500 | 104500 | 104600 | 104500 | 90 |
| 498 | 20240219 | 103000 | 6112349400 | 104400 | 104000 | 104400 | 104000 | 576 |
| 499 | 20240219 | 102900 | 6052329100 | 104100 | 104000 | 104100 | 104000 | 143 |
| 500 | 20240219 | 102800 | 6037450500 | 104000 | 104000 | 104100 | 104000 | 11 |
| 501 | 20240219 | 102700 | 6036306100 | 104000 | 104100 | 104200 | 104000 | 279 |
| 502 | 20240219 | 102600 | 6007271600 | 104200 | 104100 | 104200 | 104100 | 136 |
| 503 | 20240219 | 102500 | 5993108700 | 104100 | 103900 | 104100 | 103900 | 359 |
| 504 | 20240219 | 102400 | 5955781300 | 103700 | 103800 | 103900 | 103600 | 567 |
| 505 | 20240219 | 102300 | 5896959500 | 103800 | 104100 | 104100 | 103800 | 274 |
| 506 | 20240219 | 102200 | 5868493000 | 104100 | 104100 | 104400 | 104100 | 324 |
| 507 | 20240219 | 102100 | 5834725000 | 104100 | 104300 | 104300 | 104000 | 180 |
| 508 | 20240219 | 102000 | 5815978600 | 104000 | 104100 | 104400 | 104000 | 496 |
| 509 | 20240219 | 101900 | 5764298900 | 104100 | 104100 | 104200 | 104000 | 217 |
| 510 | 20240219 | 101800 | 5741702700 | 104200 | 104300 | 104300 | 104200 | 384 |
| 511 | 20240219 | 101700 | 5701688800 | 104200 | 104300 | 104400 | 104100 | 537 |
| 512 | 20240219 | 101600 | 5645698700 | 104400 | 104400 | 104500 | 104300 | 542 |
| 513 | 20240219 | 101500 | 5589122100 | 104500 | 104300 | 104500 | 104300 | 95 |
| 514 | 20240219 | 101400 | 5579204800 | 104400 | 104400 | 104400 | 104300 | 213 |
| 515 | 20240219 | 101300 | 5556968300 | 104400 | 104300 | 104500 | 104300 | 27 |
| 516 | 20240219 | 101200 | 5554149200 | 104300 | 104600 | 104600 | 104300 | 1230 |
| 517 | 20240219 | 101100 | 5425680600 | 104600 | 104800 | 104800 | 104600 | 215 |
| 518 | 20240219 | 101000 | 5403170700 | 104700 | 104700 | 104900 | 104600 | 456 |
| 519 | 20240219 | 100900 | 5355415000 | 104700 | 104500 | 104700 | 104500 | 245 |
| 520 | 20240219 | 100800 | 5329796900 | 104500 | 104500 | 104600 | 104400 | 245 |
| 521 | 20240219 | 100700 | 5304195600 | 104500 | 104400 | 104600 | 104300 | 201 |
| 522 | 20240219 | 100600 | 5283205200 | 104400 | 104900 | 104900 | 104400 | 874 |
| 523 | 20240219 | 100500 | 5191716000 | 104900 | 104800 | 104900 | 104700 | 22 |
| 524 | 20240219 | 100400 | 5189410100 | 104700 | 104600 | 104700 | 104600 | 195 |
| 525 | 20240219 | 100300 | 5168998000 | 104500 | 104800 | 104800 | 104500 | 337 |
| 526 | 20240219 | 100200 | 5133738700 | 104800 | 105200 | 105200 | 104700 | 813 |
| 527 | 20240219 | 100100 | 5048468900 | 105100 | 105400 | 105400 | 105100 | 1373 |
| 528 | 20240219 | 100000 | 4903777600 | 105300 | 105300 | 105400 | 105200 | 223 |
| 529 | 20240219 | 095900 | 4880284300 | 105200 | 105100 | 105400 | 105100 | 208 |
| 530 | 20240219 | 095800 | 4858384000 | 105200 | 105100 | 105200 | 105100 | 247 |
| 531 | 20240219 | 095700 | 4832411000 | 105100 | 105000 | 105100 | 104900 | 1484 |
| 532 | 20240219 | 095600 | 4676589300 | 105000 | 104800 | 105000 | 104700 | 389 |
| 533 | 20240219 | 095500 | 4635791000 | 104700 | 104700 | 104800 | 104600 | 387 |
| 534 | 20240219 | 095400 | 4595259300 | 104600 | 104700 | 104700 | 104500 | 350 |
| 535 | 20240219 | 095300 | 4558645900 | 104700 | 104600 | 104700 | 104500 | 734 |
| 536 | 20240219 | 095200 | 4481879200 | 104700 | 104500 | 104700 | 104500 | 163 |
| 537 | 20240219 | 095100 | 4464820400 | 104500 | 104500 | 104700 | 104400 | 588 |
| 538 | 20240219 | 095000 | 4403323100 | 104500 | 104100 | 104700 | 104100 | 1242 |
| 539 | 20240219 | 094900 | 4273621600 | 104300 | 103900 | 104300 | 103800 | 683 |
| 540 | 20240219 | 094800 | 4202575300 | 103900 | 103900 | 103900 | 103800 | 195 |
| 541 | 20240219 | 094700 | 4182319800 | 103900 | 103900 | 104200 | 103700 | 4142 |
| 542 | 20240219 | 094600 | 3751303200 | 103900 | 104000 | 104200 | 103900 | 383 |
| 543 | 20240219 | 094500 | 3711446200 | 104000 | 103700 | 104000 | 103500 | 439 |
| 544 | 20240219 | 094400 | 3665880100 | 103700 | 103600 | 103700 | 103600 | 265 |
| 545 | 20240219 | 094300 | 3638412700 | 103600 | 103800 | 103800 | 103500 | 714 |
| 546 | 20240219 | 094200 | 3564442000 | 103700 | 103800 | 103800 | 103600 | 239 |
| 547 | 20240219 | 094100 | 3539651200 | 103900 | 104200 | 104200 | 103800 | 490 |
| 548 | 20240219 | 094000 | 3488674200 | 104200 | 104200 | 104300 | 104000 | 296 |
| 549 | 20240219 | 093900 | 3457826300 | 104100 | 104500 | 104500 | 104100 | 1058 |
| 550 | 20240219 | 093800 | 3347416000 | 104500 | 104500 | 104500 | 104200 | 753 |
| 551 | 20240219 | 093700 | 3268805800 | 104500 | 104400 | 104500 | 104300 | 754 |
| 552 | 20240219 | 093600 | 3190073100 | 104500 | 103900 | 104500 | 103900 | 1629 |
| 553 | 20240219 | 093500 | 3020231400 | 103900 | 104000 | 104100 | 103700 | 656 |
| 554 | 20240219 | 093400 | 2952031300 | 103600 | 103900 | 104000 | 103600 | 558 |
| 555 | 20240219 | 093300 | 2894064700 | 104000 | 103700 | 104000 | 103700 | 820 |
| 556 | 20240219 | 093200 | 2808940000 | 103700 | 103700 | 104000 | 103600 | 541 |
| 557 | 20240219 | 093100 | 2752810100 | 103800 | 104100 | 104200 | 103700 | 749 |
| 558 | 20240219 | 093000 | 2674919900 | 104000 | 104300 | 104400 | 103800 | 677 |
| 559 | 20240219 | 092900 | 2604431000 | 104300 | 104000 | 104300 | 103900 | 410 |
| 560 | 20240219 | 092800 | 2561791700 | 103900 | 103700 | 104000 | 103700 | 549 |
| 561 | 20240219 | 092700 | 2504774100 | 103800 | 103600 | 103800 | 103500 | 407 |
| 562 | 20240219 | 092600 | 2462561500 | 103600 | 103500 | 103600 | 103300 | 781 |
| 563 | 20240219 | 092500 | 2381778300 | 103500 | 103500 | 103600 | 103300 | 1266 |
| 564 | 20240219 | 092400 | 2250806800 | 103800 | 103700 | 103800 | 103500 | 388 |
| 565 | 20240219 | 092300 | 2210601800 | 103800 | 103700 | 103800 | 103300 | 3722 |
| 566 | 20240219 | 092200 | 1825137600 | 103600 | 103400 | 103700 | 103300 | 345 |
| 567 | 20240219 | 092100 | 1789423800 | 103400 | 103400 | 103700 | 103300 | 232 |
| 568 | 20240219 | 092000 | 1765422800 | 103400 | 102900 | 103500 | 102800 | 470 |
| 569 | 20240219 | 091900 | 1716914600 | 102900 | 103300 | 103300 | 102800 | 1004 |
| 570 | 20240219 | 091800 | 1613585400 | 103500 | 103500 | 103500 | 103200 | 91 |
| 571 | 20240219 | 091700 | 1604175100 | 103500 | 103500 | 103500 | 103100 | 149 |
| 572 | 20240219 | 091600 | 1588764500 | 103500 | 103300 | 103500 | 103100 | 573 |
| 573 | 20240219 | 091500 | 1529602900 | 103300 | 103200 | 103300 | 103100 | 127 |
| 574 | 20240219 | 091400 | 1516495900 | 103100 | 103300 | 103300 | 103000 | 48 |
| 575 | 20240219 | 091300 | 1511540900 | 103300 | 103100 | 103400 | 103000 | 1160 |
| 576 | 20240219 | 091200 | 1391670800 | 102900 | 102900 | 103000 | 102600 | 1066 |
| 577 | 20240219 | 091100 | 1282087300 | 103000 | 103100 | 103100 | 103000 | 651 |
| 578 | 20240219 | 091000 | 1215033300 | 103100 | 103100 | 103300 | 103000 | 347 |
| 579 | 20240219 | 090900 | 1179250200 | 103100 | 102900 | 103300 | 102900 | 436 |
| 580 | 20240219 | 090800 | 1134306400 | 102900 | 102800 | 103000 | 102700 | 74 |
| 581 | 20240219 | 090700 | 1126693500 | 102800 | 103700 | 103800 | 102800 | 1044 |
| 582 | 20240219 | 090600 | 1018701600 | 103300 | 102900 | 103700 | 102500 | 1409 |
| 583 | 20240219 | 090500 | 873324900 | 102800 | 102400 | 102800 | 102200 | 672 |
| 584 | 20240219 | 090400 | 804409000 | 102400 | 102100 | 102500 | 102100 | 780 |
| 585 | 20240219 | 090300 | 724606700 | 102100 | 101900 | 102300 | 101700 | 2634 |
| 586 | 20240219 | 090200 | 455927700 | 101800 | 101500 | 102300 | 101500 | 1137 |
| 587 | 20240219 | 090100 | 339948100 | 101800 | 102100 | 102500 | 101000 | 1778 |
| 588 | 20240219 | 090000 | 158937900 | 101800 | 100200 | 102200 | 100200 | 1574 |