33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 1257 |
| 3 | 20240219 | 182900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 4 | 20240219 | 182800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 5 | 20240219 | 182700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 6 | 20240219 | 182600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 7 | 20240219 | 182500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 8 | 20240219 | 182400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 9 | 20240219 | 182300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 10 | 20240219 | 182200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 11 | 20240219 | 182100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 12 | 20240219 | 182000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 13 | 20240219 | 181900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 14 | 20240219 | 181800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 15 | 20240219 | 181700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 16 | 20240219 | 181600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 17 | 20240219 | 181500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 18 | 20240219 | 181400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 19 | 20240219 | 181300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 20 | 20240219 | 181200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 21 | 20240219 | 181100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 22 | 20240219 | 181000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 23 | 20240219 | 180900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 24 | 20240219 | 180800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 25 | 20240219 | 180700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 26 | 20240219 | 180600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 27 | 20240219 | 180500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 28 | 20240219 | 180400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 29 | 20240219 | 180300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 30 | 20240219 | 180200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 31 | 20240219 | 180100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 32 | 20240219 | 180000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 1257 |
| 33 | 20240219 | 175900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 34 | 20240219 | 175800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 35 | 20240219 | 175700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 36 | 20240219 | 175600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 37 | 20240219 | 175500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 38 | 20240219 | 175400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 39 | 20240219 | 175300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 40 | 20240219 | 175200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 41 | 20240219 | 175100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 42 | 20240219 | 175000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 43 | 20240219 | 174900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 44 | 20240219 | 174800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 45 | 20240219 | 174700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 46 | 20240219 | 174600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 47 | 20240219 | 174500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 48 | 20240219 | 174400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 49 | 20240219 | 174300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 50 | 20240219 | 174200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 51 | 20240219 | 174100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 52 | 20240219 | 174000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 53 | 20240219 | 173900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 54 | 20240219 | 173800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 55 | 20240219 | 173700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 56 | 20240219 | 173600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 57 | 20240219 | 173500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 58 | 20240219 | 173400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 59 | 20240219 | 173300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 60 | 20240219 | 173200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 61 | 20240219 | 173100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 62 | 20240219 | 173000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 1257 |
| 63 | 20240219 | 172900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 64 | 20240219 | 172800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 65 | 20240219 | 172700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 66 | 20240219 | 172600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 67 | 20240219 | 172500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 68 | 20240219 | 172400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 69 | 20240219 | 172300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 70 | 20240219 | 172200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 71 | 20240219 | 172100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 72 | 20240219 | 172000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 73 | 20240219 | 171900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 74 | 20240219 | 171800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 75 | 20240219 | 171700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 76 | 20240219 | 171600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 77 | 20240219 | 171500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 78 | 20240219 | 171400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 79 | 20240219 | 171300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 80 | 20240219 | 171200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 81 | 20240219 | 171100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 82 | 20240219 | 171000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 83 | 20240219 | 170900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 84 | 20240219 | 170800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 85 | 20240219 | 170700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 86 | 20240219 | 170600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 87 | 20240219 | 170500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 88 | 20240219 | 170400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 89 | 20240219 | 170300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 90 | 20240219 | 170200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 91 | 20240219 | 170100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 92 | 20240219 | 170000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 1257 |
| 93 | 20240219 | 165900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 94 | 20240219 | 165800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 95 | 20240219 | 165700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 96 | 20240219 | 165600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 97 | 20240219 | 165500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 98 | 20240219 | 165400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 99 | 20240219 | 165300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 100 | 20240219 | 165200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 101 | 20240219 | 165100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 102 | 20240219 | 165000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 103 | 20240219 | 164900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 104 | 20240219 | 164800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 105 | 20240219 | 164700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 106 | 20240219 | 164600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 107 | 20240219 | 164500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 108 | 20240219 | 164400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 109 | 20240219 | 164300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 110 | 20240219 | 164200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 111 | 20240219 | 164100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 112 | 20240219 | 164000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 113 | 20240219 | 163900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 114 | 20240219 | 163800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 115 | 20240219 | 163700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 116 | 20240219 | 163600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 117 | 20240219 | 163500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 118 | 20240219 | 163400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 119 | 20240219 | 163300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 120 | 20240219 | 163200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 121 | 20240219 | 163100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 122 | 20240219 | 163000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 1257 |
| 123 | 20240219 | 162900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 124 | 20240219 | 162800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 125 | 20240219 | 162700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 126 | 20240219 | 162600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 127 | 20240219 | 162500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 128 | 20240219 | 162400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 129 | 20240219 | 162300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 130 | 20240219 | 162200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 131 | 20240219 | 162100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 132 | 20240219 | 162000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 133 | 20240219 | 161900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 134 | 20240219 | 161800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 135 | 20240219 | 161700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 136 | 20240219 | 161600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 137 | 20240219 | 161500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 138 | 20240219 | 161400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 139 | 20240219 | 161300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 140 | 20240219 | 161200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 141 | 20240219 | 161100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 142 | 20240219 | 161000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 143 | 20240219 | 160900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 144 | 20240219 | 160800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 145 | 20240219 | 160700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 146 | 20240219 | 160600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 147 | 20240219 | 160500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 148 | 20240219 | 160400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 149 | 20240219 | 160300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 150 | 20240219 | 160200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 151 | 20240219 | 160100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 152 | 20240219 | 160000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 1257 |
| 153 | 20240219 | 155900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 154 | 20240219 | 155800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 155 | 20240219 | 155700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 156 | 20240219 | 155600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 157 | 20240219 | 155500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 158 | 20240219 | 155400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 159 | 20240219 | 155300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 160 | 20240219 | 155200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 161 | 20240219 | 155100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 162 | 20240219 | 155000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 163 | 20240219 | 154900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 164 | 20240219 | 154800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 165 | 20240219 | 154700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 166 | 20240219 | 154600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 167 | 20240219 | 154500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 168 | 20240219 | 154400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 169 | 20240219 | 154300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 170 | 20240219 | 154200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 171 | 20240219 | 154100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 172 | 20240219 | 154000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 173 | 20240219 | 153900 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 174 | 20240219 | 153800 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 175 | 20240219 | 153700 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 176 | 20240219 | 153600 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 177 | 20240219 | 153500 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 178 | 20240219 | 153400 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 179 | 20240219 | 153300 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 180 | 20240219 | 153200 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 181 | 20240219 | 153100 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 182 | 20240219 | 153000 | 16569357500 | 134000 | 134000 | 134000 | 134000 | 2514 |
| 183 | 20240219 | 152900 | 16400919500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 184 | 20240219 | 152800 | 16400919500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 185 | 20240219 | 152700 | 16400919500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 186 | 20240219 | 152600 | 16400919500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 187 | 20240219 | 152500 | 16400919500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 188 | 20240219 | 152400 | 16400919500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 189 | 20240219 | 152300 | 16400919500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 190 | 20240219 | 152200 | 16400919500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 191 | 20240219 | 152100 | 16400919500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 192 | 20240219 | 152000 | 16400919500 | 133900 | 133900 | 133900 | 133900 | 0 |
| 193 | 20240219 | 151900 | 16400919500 | 133900 | 133900 | 133900 | 133800 | 59 |
| 194 | 20240219 | 151800 | 16393023700 | 133900 | 133500 | 133900 | 133500 | 277 |
| 195 | 20240219 | 151700 | 16355978400 | 133700 | 133500 | 133800 | 133500 | 132 |
| 196 | 20240219 | 151600 | 16338338300 | 133700 | 133700 | 133700 | 133500 | 136 |
| 197 | 20240219 | 151500 | 16320169500 | 133700 | 133600 | 133800 | 133500 | 151 |
| 198 | 20240219 | 151400 | 16299992500 | 133500 | 133500 | 133700 | 133500 | 116 |
| 199 | 20240219 | 151300 | 16284492800 | 133500 | 133600 | 133800 | 133500 | 132 |
| 200 | 20240219 | 151200 | 16266849700 | 133700 | 133600 | 133700 | 133600 | 99 |
| 201 | 20240219 | 151100 | 16253617700 | 133700 | 133400 | 133700 | 133400 | 117 |
| 202 | 20240219 | 151000 | 16237986500 | 133800 | 133400 | 133800 | 133400 | 98 |
| 203 | 20240219 | 150900 | 16224900800 | 133400 | 133400 | 133800 | 133400 | 170 |
| 204 | 20240219 | 150800 | 16202178400 | 133800 | 133400 | 133900 | 133400 | 236 |
| 205 | 20240219 | 150700 | 16170647400 | 133800 | 133600 | 133800 | 133400 | 328 |
| 206 | 20240219 | 150600 | 16126798800 | 133600 | 133500 | 133700 | 133400 | 115 |
| 207 | 20240219 | 150500 | 16111436600 | 133500 | 133600 | 133700 | 133400 | 123 |
| 208 | 20240219 | 150400 | 16095014500 | 133700 | 133400 | 133700 | 133400 | 202 |
| 209 | 20240219 | 150300 | 16068033900 | 133600 | 133400 | 133600 | 133300 | 112 |
| 210 | 20240219 | 150200 | 16053084900 | 133400 | 133500 | 133600 | 133300 | 207 |
| 211 | 20240219 | 150100 | 16025459800 | 133500 | 133400 | 133600 | 133100 | 185 |
| 212 | 20240219 | 150000 | 16000788700 | 133400 | 133300 | 133600 | 133100 | 682 |
| 213 | 20240219 | 145900 | 15909893300 | 133200 | 133300 | 133700 | 133200 | 170 |
| 214 | 20240219 | 145800 | 15887219200 | 133300 | 133200 | 133700 | 133200 | 228 |
| 215 | 20240219 | 145700 | 15856793200 | 133700 | 133400 | 133900 | 133300 | 197 |
| 216 | 20240219 | 145600 | 15830492600 | 133400 | 133200 | 133500 | 133100 | 257 |
| 217 | 20240219 | 145500 | 15796219400 | 133200 | 133500 | 133700 | 133200 | 954 |
| 218 | 20240219 | 145400 | 15668943200 | 133500 | 133700 | 133900 | 133500 | 249 |
| 219 | 20240219 | 145300 | 15635658700 | 133600 | 133700 | 133800 | 133500 | 220 |
| 220 | 20240219 | 145200 | 15606252600 | 133700 | 133500 | 133800 | 133500 | 245 |
| 221 | 20240219 | 145100 | 15573496200 | 133500 | 133600 | 133800 | 133500 | 255 |
| 222 | 20240219 | 145000 | 15539400300 | 133600 | 133500 | 133800 | 133400 | 270 |
| 223 | 20240219 | 144900 | 15503329800 | 133500 | 133800 | 133800 | 133400 | 360 |
| 224 | 20240219 | 144800 | 15455213800 | 133800 | 133900 | 133900 | 133500 | 128 |
| 225 | 20240219 | 144700 | 15438087600 | 134000 | 133600 | 134200 | 133600 | 283 |
| 226 | 20240219 | 144600 | 15400184500 | 133600 | 133700 | 133800 | 133600 | 190 |
| 227 | 20240219 | 144500 | 15374785300 | 133600 | 133800 | 134100 | 133500 | 210 |
| 228 | 20240219 | 144400 | 15346690800 | 133800 | 133600 | 134100 | 133500 | 177 |
| 229 | 20240219 | 144300 | 15323018500 | 133600 | 133500 | 134300 | 133500 | 264 |
| 230 | 20240219 | 144200 | 15287678300 | 134000 | 133600 | 134300 | 133400 | 265 |
| 231 | 20240219 | 144100 | 15252185600 | 133600 | 133800 | 134100 | 133400 | 191 |
| 232 | 20240219 | 144000 | 15226671400 | 133800 | 133800 | 133900 | 133300 | 262 |
| 233 | 20240219 | 143900 | 15191660100 | 133800 | 133600 | 134000 | 133600 | 221 |
| 234 | 20240219 | 143800 | 15162104800 | 133600 | 133600 | 134200 | 133600 | 164 |
| 235 | 20240219 | 143700 | 15140163000 | 133600 | 133200 | 134200 | 133200 | 235 |
| 236 | 20240219 | 143600 | 15108756900 | 133200 | 133500 | 133600 | 133200 | 305 |
| 237 | 20240219 | 143500 | 15068066400 | 133600 | 133300 | 134000 | 133300 | 406 |
| 238 | 20240219 | 143400 | 15013857200 | 133600 | 133700 | 134300 | 133300 | 349 |
| 239 | 20240219 | 143300 | 14967190500 | 133700 | 133400 | 134100 | 133400 | 445 |
| 240 | 20240219 | 143200 | 14907761300 | 133400 | 133700 | 134200 | 133400 | 471 |
| 241 | 20240219 | 143100 | 14844798600 | 133700 | 133700 | 133900 | 133500 | 452 |
| 242 | 20240219 | 143000 | 14784416100 | 133600 | 133800 | 134200 | 133600 | 369 |
| 243 | 20240219 | 142900 | 14735034700 | 133900 | 133800 | 134100 | 133800 | 220 |
| 244 | 20240219 | 142800 | 14705582000 | 133800 | 134100 | 134500 | 133800 | 215 |
| 245 | 20240219 | 142700 | 14676742200 | 134200 | 133700 | 134500 | 133700 | 455 |
| 246 | 20240219 | 142600 | 14615716800 | 133800 | 133900 | 134000 | 133700 | 256 |
| 247 | 20240219 | 142500 | 14581447000 | 133900 | 133900 | 134500 | 133900 | 246 |
| 248 | 20240219 | 142400 | 14548434700 | 133900 | 134000 | 134500 | 133800 | 477 |
| 249 | 20240219 | 142300 | 14484557100 | 134000 | 134300 | 134400 | 134000 | 236 |
| 250 | 20240219 | 142200 | 14452895100 | 134300 | 134300 | 134600 | 134300 | 263 |
| 251 | 20240219 | 142100 | 14417551200 | 134300 | 134000 | 134300 | 134000 | 503 |
| 252 | 20240219 | 142000 | 14350084300 | 134100 | 134200 | 134500 | 134100 | 438 |
| 253 | 20240219 | 141900 | 14291243100 | 134100 | 134200 | 134500 | 134100 | 396 |
| 254 | 20240219 | 141800 | 14238047600 | 134200 | 134200 | 134600 | 134100 | 445 |
| 255 | 20240219 | 141700 | 14178244800 | 134200 | 134300 | 134700 | 134200 | 174 |
| 256 | 20240219 | 141600 | 14154860100 | 134300 | 134300 | 134600 | 134200 | 327 |
| 257 | 20240219 | 141500 | 14110900600 | 134300 | 134000 | 134600 | 134000 | 320 |
| 258 | 20240219 | 141400 | 14067927200 | 134100 | 134100 | 134200 | 133800 | 262 |
| 259 | 20240219 | 141300 | 14032805200 | 134100 | 134300 | 134400 | 133600 | 435 |
| 260 | 20240219 | 141200 | 13974527800 | 134300 | 134200 | 134300 | 134000 | 247 |
| 261 | 20240219 | 141100 | 13941406200 | 134100 | 134000 | 134400 | 134000 | 251 |
| 262 | 20240219 | 141000 | 13907708500 | 134100 | 134300 | 134300 | 134000 | 431 |
| 263 | 20240219 | 140900 | 13849894800 | 134300 | 134000 | 134700 | 134000 | 263 |
| 264 | 20240219 | 140800 | 13814583700 | 134100 | 134100 | 134900 | 133400 | 962 |
| 265 | 20240219 | 140700 | 13685328400 | 134100 | 133800 | 134200 | 133800 | 321 |
| 266 | 20240219 | 140600 | 13642326700 | 133900 | 133900 | 134100 | 133500 | 328 |
| 267 | 20240219 | 140500 | 13598470800 | 133900 | 133900 | 134300 | 133600 | 406 |
| 268 | 20240219 | 140400 | 13544105400 | 134300 | 132800 | 134700 | 132800 | 3183 |
| 269 | 20240219 | 140300 | 13117302600 | 132800 | 132900 | 133600 | 132600 | 1638 |
| 270 | 20240219 | 140200 | 12898733500 | 132900 | 133200 | 133200 | 132500 | 558 |
| 271 | 20240219 | 140100 | 12824644500 | 133500 | 133200 | 133500 | 133100 | 284 |
| 272 | 20240219 | 140000 | 12786814100 | 133300 | 133200 | 133500 | 133100 | 216 |
| 273 | 20240219 | 135900 | 12758026200 | 133100 | 133200 | 133400 | 133100 | 206 |
| 274 | 20240219 | 135800 | 12730574400 | 133200 | 133100 | 133500 | 133100 | 339 |
| 275 | 20240219 | 135700 | 12685372200 | 133100 | 133000 | 133300 | 132700 | 343 |
| 276 | 20240219 | 135600 | 12639717800 | 133100 | 133200 | 133400 | 133000 | 223 |
| 277 | 20240219 | 135500 | 12610018400 | 133200 | 133100 | 133300 | 133000 | 266 |
| 278 | 20240219 | 135400 | 12574604700 | 133200 | 132800 | 133300 | 132700 | 353 |
| 279 | 20240219 | 135300 | 12527637300 | 132700 | 133200 | 133200 | 132700 | 745 |
| 280 | 20240219 | 135200 | 12428599500 | 133100 | 133300 | 133300 | 133000 | 208 |
| 281 | 20240219 | 135100 | 12400900200 | 133200 | 132900 | 133300 | 132900 | 259 |
| 282 | 20240219 | 135000 | 12366414900 | 133000 | 133400 | 133400 | 132900 | 188 |
| 283 | 20240219 | 134900 | 12341380100 | 133300 | 133000 | 133400 | 133000 | 288 |
| 284 | 20240219 | 134800 | 12303012700 | 133000 | 133200 | 133400 | 132900 | 240 |
| 285 | 20240219 | 134700 | 12271062400 | 133200 | 133200 | 133400 | 132900 | 233 |
| 286 | 20240219 | 134600 | 12240022200 | 133200 | 132900 | 133500 | 132900 | 313 |
| 287 | 20240219 | 134500 | 12198312600 | 132900 | 133100 | 133400 | 132900 | 175 |
| 288 | 20240219 | 134400 | 12175028000 | 133400 | 133100 | 133400 | 132900 | 360 |
| 289 | 20240219 | 134300 | 12127089000 | 133300 | 133400 | 133500 | 133000 | 663 |
| 290 | 20240219 | 134200 | 12038756900 | 133300 | 133300 | 133400 | 133000 | 232 |
| 291 | 20240219 | 134100 | 12007844900 | 133300 | 133300 | 133400 | 133000 | 418 |
| 292 | 20240219 | 134000 | 11952119300 | 133200 | 133100 | 133300 | 133000 | 175 |
| 293 | 20240219 | 133900 | 11928822100 | 133000 | 133100 | 133400 | 132900 | 286 |
| 294 | 20240219 | 133800 | 11890736000 | 133100 | 133400 | 133400 | 133000 | 332 |
| 295 | 20240219 | 133700 | 11846490400 | 133300 | 132800 | 133300 | 132700 | 291 |
| 296 | 20240219 | 133600 | 11807746400 | 132800 | 133200 | 133300 | 132800 | 160 |
| 297 | 20240219 | 133500 | 11786443800 | 133300 | 133000 | 133300 | 133000 | 352 |
| 298 | 20240219 | 133400 | 11739554500 | 133000 | 132900 | 133300 | 132500 | 782 |
| 299 | 20240219 | 133300 | 11635566900 | 132900 | 133000 | 133300 | 132900 | 251 |
| 300 | 20240219 | 133200 | 11602137700 | 133200 | 133100 | 133300 | 132800 | 326 |
| 301 | 20240219 | 133100 | 11558749300 | 133100 | 132800 | 133100 | 132800 | 232 |
| 302 | 20240219 | 133000 | 11527897100 | 132800 | 133100 | 133300 | 132800 | 222 |
| 303 | 20240219 | 132900 | 11498352200 | 133200 | 133300 | 133300 | 133000 | 195 |
| 304 | 20240219 | 132800 | 11472382200 | 133200 | 133200 | 133400 | 133200 | 292 |
| 305 | 20240219 | 132700 | 11433479000 | 133400 | 133100 | 133400 | 132900 | 250 |
| 306 | 20240219 | 132600 | 11400171200 | 133200 | 133200 | 133400 | 132900 | 231 |
| 307 | 20240219 | 132500 | 11369412300 | 133300 | 133000 | 133300 | 132900 | 399 |
| 308 | 20240219 | 132400 | 11316277000 | 133000 | 133100 | 133300 | 132800 | 611 |
| 309 | 20240219 | 132300 | 11234986100 | 133100 | 133200 | 133300 | 133000 | 1016 |
| 310 | 20240219 | 132200 | 11099665300 | 133100 | 133000 | 133200 | 133000 | 575 |
| 311 | 20240219 | 132100 | 11023107200 | 133000 | 133100 | 133200 | 133000 | 202 |
| 312 | 20240219 | 132000 | 10996229300 | 133100 | 133000 | 133200 | 133000 | 435 |
| 313 | 20240219 | 131900 | 10938334700 | 133000 | 132500 | 133100 | 132100 | 1893 |
| 314 | 20240219 | 131800 | 10686715800 | 132500 | 132800 | 132800 | 132200 | 205 |
| 315 | 20240219 | 131700 | 10659558800 | 132300 | 132700 | 132900 | 132300 | 213 |
| 316 | 20240219 | 131600 | 10631309400 | 132500 | 132600 | 132900 | 132300 | 293 |
| 317 | 20240219 | 131500 | 10592449700 | 132700 | 132600 | 132700 | 132300 | 197 |
| 318 | 20240219 | 131400 | 10566318200 | 132600 | 132700 | 132900 | 132200 | 657 |
| 319 | 20240219 | 131300 | 10479240900 | 132700 | 132700 | 132900 | 132600 | 167 |
| 320 | 20240219 | 131200 | 10457074700 | 132900 | 132800 | 132900 | 132700 | 239 |
| 321 | 20240219 | 131100 | 10425340900 | 132800 | 132800 | 132900 | 132800 | 188 |
| 322 | 20240219 | 131000 | 10400370200 | 132900 | 132900 | 132900 | 132700 | 309 |
| 323 | 20240219 | 130900 | 10359323400 | 132800 | 132800 | 132900 | 132800 | 198 |
| 324 | 20240219 | 130800 | 10333019000 | 132900 | 132700 | 132900 | 132700 | 344 |
| 325 | 20240219 | 130700 | 10287331800 | 132700 | 132600 | 132800 | 132600 | 237 |
| 326 | 20240219 | 130600 | 10255882300 | 132600 | 132500 | 132800 | 132400 | 194 |
| 327 | 20240219 | 130500 | 10230146800 | 132200 | 132500 | 132900 | 132000 | 860 |
| 328 | 20240219 | 130400 | 10116267800 | 132500 | 132500 | 132700 | 132400 | 155 |
| 329 | 20240219 | 130300 | 10095724300 | 132700 | 132500 | 132700 | 132400 | 195 |
| 330 | 20240219 | 130200 | 10069881500 | 132500 | 132300 | 132600 | 132300 | 336 |
| 331 | 20240219 | 130100 | 10025377000 | 132300 | 132300 | 132400 | 132100 | 376 |
| 332 | 20240219 | 130000 | 9975622800 | 132200 | 132000 | 132300 | 131900 | 284 |
| 333 | 20240219 | 125900 | 9938090800 | 132200 | 131900 | 132200 | 131900 | 335 |
| 334 | 20240219 | 125800 | 9893856300 | 131900 | 131900 | 131900 | 131700 | 208 |
| 335 | 20240219 | 125700 | 9866436900 | 131900 | 131700 | 131900 | 131700 | 183 |
| 336 | 20240219 | 125600 | 9842320800 | 131700 | 131600 | 132000 | 131600 | 345 |
| 337 | 20240219 | 125500 | 9796878300 | 131700 | 131900 | 131900 | 131700 | 667 |
| 338 | 20240219 | 125400 | 9709011600 | 131900 | 131900 | 132000 | 131800 | 119 |
| 339 | 20240219 | 125300 | 9693316400 | 131900 | 131900 | 131900 | 131800 | 224 |
| 340 | 20240219 | 125200 | 9663781500 | 131900 | 131900 | 132000 | 131800 | 120 |
| 341 | 20240219 | 125100 | 9647959300 | 131900 | 131800 | 132000 | 131800 | 196 |
| 342 | 20240219 | 125000 | 9622110200 | 131800 | 131800 | 131900 | 131700 | 191 |
| 343 | 20240219 | 124900 | 9596932500 | 131800 | 131900 | 132000 | 131700 | 311 |
| 344 | 20240219 | 124800 | 9555930400 | 131900 | 131800 | 132000 | 131700 | 276 |
| 345 | 20240219 | 124700 | 9519543000 | 131800 | 131700 | 131800 | 131700 | 144 |
| 346 | 20240219 | 124600 | 9500570500 | 131700 | 132000 | 132000 | 131700 | 864 |
| 347 | 20240219 | 124500 | 9386674900 | 132000 | 132000 | 132100 | 132000 | 304 |
| 348 | 20240219 | 124400 | 9346541900 | 132000 | 132000 | 132200 | 132000 | 155 |
| 349 | 20240219 | 124300 | 9326074400 | 132000 | 132100 | 132100 | 131900 | 191 |
| 350 | 20240219 | 124200 | 9300858700 | 132100 | 132000 | 132100 | 131900 | 161 |
| 351 | 20240219 | 124100 | 9279605000 | 132100 | 131900 | 132200 | 131800 | 336 |
| 352 | 20240219 | 124000 | 9235240300 | 131800 | 131800 | 131900 | 131700 | 159 |
| 353 | 20240219 | 123900 | 9214284800 | 131800 | 131700 | 131900 | 131700 | 410 |
| 354 | 20240219 | 123800 | 9160257300 | 131700 | 131900 | 131900 | 131700 | 332 |
| 355 | 20240219 | 123700 | 9116504900 | 131800 | 131900 | 131900 | 131800 | 129 |
| 356 | 20240219 | 123600 | 9099499100 | 131800 | 132100 | 132100 | 131800 | 672 |
| 357 | 20240219 | 123500 | 9010884100 | 132000 | 131900 | 132100 | 131900 | 79 |
| 358 | 20240219 | 123400 | 9000454200 | 132100 | 132000 | 132200 | 131900 | 228 |
| 359 | 20240219 | 123300 | 8970352300 | 132000 | 132100 | 132100 | 132000 | 182 |
| 360 | 20240219 | 123200 | 8946321800 | 132100 | 132100 | 132300 | 132000 | 167 |
| 361 | 20240219 | 123100 | 8924253800 | 132100 | 132100 | 132200 | 132100 | 127 |
| 362 | 20240219 | 123000 | 8907472400 | 132100 | 132100 | 132500 | 132100 | 292 |
| 363 | 20240219 | 122900 | 8868858500 | 132200 | 132100 | 132300 | 132000 | 137 |
| 364 | 20240219 | 122800 | 8850752500 | 132000 | 132300 | 132300 | 132000 | 635 |
| 365 | 20240219 | 122700 | 8766817800 | 132200 | 131900 | 132400 | 131800 | 1731 |
| 366 | 20240219 | 122600 | 8538324900 | 131900 | 132700 | 132700 | 131800 | 4949 |
| 367 | 20240219 | 122500 | 7884522400 | 132600 | 132600 | 132700 | 132600 | 128 |
| 368 | 20240219 | 122400 | 7867545500 | 132600 | 132700 | 132700 | 132600 | 199 |
| 369 | 20240219 | 122300 | 7841150800 | 132700 | 132600 | 132700 | 132500 | 115 |
| 370 | 20240219 | 122200 | 7825896500 | 132500 | 132800 | 132800 | 132500 | 178 |
| 371 | 20240219 | 122100 | 7802280100 | 132700 | 132600 | 132900 | 132600 | 328 |
| 372 | 20240219 | 122000 | 7758739900 | 132600 | 132800 | 132900 | 132600 | 222 |
| 373 | 20240219 | 121900 | 7729277300 | 132800 | 132600 | 132900 | 132500 | 235 |
| 374 | 20240219 | 121800 | 7698075900 | 132600 | 132500 | 132600 | 132500 | 164 |
| 375 | 20240219 | 121700 | 7676337900 | 132600 | 132800 | 132800 | 132500 | 507 |
| 376 | 20240219 | 121600 | 7609103100 | 132800 | 132700 | 132900 | 132700 | 114 |
| 377 | 20240219 | 121500 | 7593966500 | 132700 | 132900 | 132900 | 132700 | 286 |
| 378 | 20240219 | 121400 | 7555999300 | 132900 | 132900 | 132900 | 132700 | 155 |
| 379 | 20240219 | 121300 | 7535420600 | 132800 | 132700 | 133000 | 132700 | 140 |
| 380 | 20240219 | 121200 | 7516833200 | 133100 | 132900 | 133100 | 132600 | 2044 |
| 381 | 20240219 | 121100 | 7245480700 | 132800 | 132900 | 132900 | 132700 | 310 |
| 382 | 20240219 | 121000 | 7204333100 | 132900 | 132900 | 133000 | 132800 | 154 |
| 383 | 20240219 | 120900 | 7183866000 | 133000 | 133000 | 133100 | 132800 | 128 |
| 384 | 20240219 | 120800 | 7166850100 | 133100 | 133000 | 133100 | 132900 | 103 |
| 385 | 20240219 | 120700 | 7153149100 | 132900 | 133100 | 133700 | 132700 | 581 |
| 386 | 20240219 | 120600 | 7075943900 | 133000 | 133500 | 133800 | 133000 | 1545 |
| 387 | 20240219 | 120500 | 6870321400 | 133500 | 133300 | 133500 | 133200 | 173 |
| 388 | 20240219 | 120400 | 6847251800 | 133400 | 133200 | 133500 | 133100 | 156 |
| 389 | 20240219 | 120300 | 6826458600 | 133100 | 133400 | 133800 | 133100 | 761 |
| 390 | 20240219 | 120200 | 6725069300 | 133500 | 133300 | 133500 | 133100 | 200 |
| 391 | 20240219 | 120100 | 6698415100 | 133300 | 133300 | 133500 | 133200 | 85 |
| 392 | 20240219 | 120000 | 6687081500 | 133200 | 133200 | 133400 | 133100 | 209 |
| 393 | 20240219 | 115900 | 6659243600 | 133300 | 133400 | 133400 | 133100 | 165 |
| 394 | 20240219 | 115800 | 6637264900 | 133300 | 133300 | 133400 | 133200 | 480 |
| 395 | 20240219 | 115700 | 6573311800 | 133300 | 133400 | 133500 | 133300 | 184 |
| 396 | 20240219 | 115600 | 6548771000 | 133300 | 133600 | 133700 | 133300 | 134 |
| 397 | 20240219 | 115500 | 6530882400 | 133600 | 133200 | 133800 | 133200 | 246 |
| 398 | 20240219 | 115400 | 6498026800 | 133200 | 133500 | 133500 | 133200 | 165 |
| 399 | 20240219 | 115300 | 6476024300 | 133500 | 133500 | 133600 | 133300 | 279 |
| 400 | 20240219 | 115200 | 6438784300 | 133400 | 133400 | 133600 | 133200 | 873 |
| 401 | 20240219 | 115100 | 6322434600 | 133400 | 133600 | 133700 | 133400 | 112 |
| 402 | 20240219 | 115000 | 6307473900 | 133600 | 133700 | 133700 | 133400 | 162 |
| 403 | 20240219 | 114900 | 6285835600 | 133600 | 133700 | 133800 | 133400 | 81 |
| 404 | 20240219 | 114800 | 6275010400 | 133500 | 133600 | 133900 | 133300 | 844 |
| 405 | 20240219 | 114700 | 6162409200 | 133500 | 133700 | 133900 | 133500 | 209 |
| 406 | 20240219 | 114600 | 6134456900 | 133600 | 133900 | 134100 | 133600 | 196 |
| 407 | 20240219 | 114500 | 6108200600 | 133800 | 133900 | 134000 | 133600 | 154 |
| 408 | 20240219 | 114400 | 6087585000 | 134000 | 134000 | 134100 | 133700 | 213 |
| 409 | 20240219 | 114300 | 6059051300 | 133900 | 133600 | 134100 | 133600 | 129 |
| 410 | 20240219 | 114200 | 6041782600 | 133900 | 133900 | 134000 | 133600 | 110 |
| 411 | 20240219 | 114100 | 6027069400 | 133800 | 134100 | 134100 | 133800 | 209 |
| 412 | 20240219 | 114000 | 5999084900 | 134000 | 134200 | 134200 | 133800 | 124 |
| 413 | 20240219 | 113900 | 5982471800 | 134100 | 134000 | 134200 | 133800 | 161 |
| 414 | 20240219 | 113800 | 5960901800 | 133500 | 134300 | 134400 | 133500 | 634 |
| 415 | 20240219 | 113700 | 5876090400 | 134300 | 134400 | 134400 | 134200 | 189 |
| 416 | 20240219 | 113600 | 5850699500 | 134300 | 134400 | 134500 | 133600 | 181 |
| 417 | 20240219 | 113500 | 5826409600 | 134400 | 134200 | 134400 | 134100 | 325 |
| 418 | 20240219 | 113400 | 5782766800 | 134200 | 134300 | 134400 | 134100 | 193 |
| 419 | 20240219 | 113300 | 5756860300 | 134400 | 134200 | 134400 | 134100 | 99 |
| 420 | 20240219 | 113200 | 5743567000 | 134300 | 134300 | 134400 | 134100 | 200 |
| 421 | 20240219 | 113100 | 5716716200 | 134300 | 134200 | 134300 | 133900 | 287 |
| 422 | 20240219 | 113000 | 5678221700 | 134100 | 134000 | 134200 | 133900 | 142 |
| 423 | 20240219 | 112900 | 5659185500 | 134300 | 134200 | 134300 | 133400 | 538 |
| 424 | 20240219 | 112800 | 5587124000 | 134200 | 134200 | 134400 | 134000 | 334 |
| 425 | 20240219 | 112700 | 5542277400 | 134100 | 134100 | 134300 | 134000 | 111 |
| 426 | 20240219 | 112600 | 5527386500 | 134200 | 134200 | 134300 | 134000 | 176 |
| 427 | 20240219 | 112500 | 5503782400 | 134200 | 134000 | 134200 | 134000 | 122 |
| 428 | 20240219 | 112400 | 5487425600 | 134100 | 134000 | 134200 | 133500 | 197 |
| 429 | 20240219 | 112300 | 5461012900 | 133500 | 133800 | 134100 | 133500 | 158 |
| 430 | 20240219 | 112200 | 5439849600 | 133800 | 134000 | 134100 | 133600 | 207 |
| 431 | 20240219 | 112100 | 5412128600 | 134000 | 133900 | 134100 | 133900 | 144 |
| 432 | 20240219 | 112000 | 5392836300 | 133900 | 134200 | 134200 | 133700 | 164 |
| 433 | 20240219 | 111900 | 5370861300 | 133600 | 134000 | 134300 | 133400 | 653 |
| 434 | 20240219 | 111800 | 5283551300 | 134100 | 134000 | 134200 | 133800 | 334 |
| 435 | 20240219 | 111700 | 5238783300 | 133700 | 134000 | 134000 | 133600 | 189 |
| 436 | 20240219 | 111600 | 5213487500 | 134000 | 133600 | 134200 | 133600 | 114 |
| 437 | 20240219 | 111500 | 5198220700 | 133600 | 133600 | 134200 | 133600 | 215 |
| 438 | 20240219 | 111400 | 5169466600 | 133600 | 133900 | 134200 | 133500 | 192 |
| 439 | 20240219 | 111300 | 5143788100 | 133500 | 133900 | 134200 | 133500 | 171 |
| 440 | 20240219 | 111200 | 5120893200 | 133800 | 133500 | 133800 | 133500 | 186 |
| 441 | 20240219 | 111100 | 5096032300 | 133500 | 133600 | 133900 | 133500 | 157 |
| 442 | 20240219 | 111000 | 5075049600 | 134000 | 133500 | 134200 | 133500 | 590 |
| 443 | 20240219 | 110900 | 4996214500 | 133500 | 133500 | 134000 | 133500 | 241 |
| 444 | 20240219 | 110800 | 4964007300 | 133500 | 133900 | 134000 | 133500 | 108 |
| 445 | 20240219 | 110700 | 4949573200 | 133900 | 133900 | 133900 | 133500 | 197 |
| 446 | 20240219 | 110600 | 4923229300 | 133800 | 133900 | 133900 | 133500 | 175 |
| 447 | 20240219 | 110500 | 4899820300 | 133800 | 133800 | 133900 | 133500 | 218 |
| 448 | 20240219 | 110400 | 4870653200 | 133800 | 133600 | 133800 | 133400 | 312 |
| 449 | 20240219 | 110300 | 4828941600 | 133800 | 133500 | 133800 | 133400 | 185 |
| 450 | 20240219 | 110200 | 4804231700 | 133500 | 133700 | 133800 | 133400 | 291 |
| 451 | 20240219 | 110100 | 4765350900 | 133400 | 133400 | 133800 | 133400 | 313 |
| 452 | 20240219 | 110000 | 4723533200 | 133600 | 133700 | 133900 | 133300 | 513 |
| 453 | 20240219 | 105900 | 4655029600 | 133600 | 133800 | 133900 | 133600 | 176 |
| 454 | 20240219 | 105800 | 4631487400 | 133800 | 133700 | 133800 | 133600 | 65 |
| 455 | 20240219 | 105700 | 4622800800 | 133700 | 133600 | 133900 | 133600 | 161 |
| 456 | 20240219 | 105600 | 4601274200 | 133600 | 133700 | 133800 | 133500 | 154 |
| 457 | 20240219 | 105500 | 4580692500 | 133600 | 133500 | 133700 | 133500 | 432 |
| 458 | 20240219 | 105400 | 4523012100 | 133700 | 133700 | 133700 | 133500 | 154 |
| 459 | 20240219 | 105300 | 4502439700 | 133700 | 133700 | 133900 | 133700 | 591 |
| 460 | 20240219 | 105200 | 4423405800 | 133700 | 133700 | 133800 | 133600 | 178 |
| 461 | 20240219 | 105100 | 4399610700 | 133600 | 133700 | 133800 | 133600 | 179 |
| 462 | 20240219 | 105000 | 4375679400 | 133700 | 133700 | 133800 | 133700 | 123 |
| 463 | 20240219 | 104900 | 4359232800 | 133800 | 133700 | 133800 | 133500 | 151 |
| 464 | 20240219 | 104800 | 4339049100 | 133600 | 133900 | 133900 | 133600 | 501 |
| 465 | 20240219 | 104700 | 4272096400 | 133900 | 134100 | 134100 | 133600 | 1131 |
| 466 | 20240219 | 104600 | 4120726300 | 134200 | 134200 | 134300 | 134100 | 125 |
| 467 | 20240219 | 104500 | 4103954900 | 134100 | 133900 | 134200 | 133900 | 92 |
| 468 | 20240219 | 104400 | 4091619600 | 134000 | 134000 | 134600 | 133900 | 200 |
| 469 | 20240219 | 104300 | 4064772900 | 133900 | 133900 | 134100 | 133800 | 238 |
| 470 | 20240219 | 104200 | 4032895200 | 133900 | 134100 | 134100 | 133800 | 1282 |
| 471 | 20240219 | 104100 | 3861164900 | 134000 | 134000 | 134200 | 134000 | 82 |
| 472 | 20240219 | 104000 | 3850172500 | 134100 | 134000 | 134200 | 134000 | 221 |
| 473 | 20240219 | 103900 | 3820545100 | 134100 | 134100 | 134100 | 134000 | 204 |
| 474 | 20240219 | 103800 | 3793203400 | 134100 | 134200 | 134600 | 134000 | 154 |
| 475 | 20240219 | 103700 | 3772541900 | 134100 | 134200 | 134200 | 134000 | 326 |
| 476 | 20240219 | 103600 | 3728837900 | 134100 | 134300 | 134500 | 134100 | 133 |
| 477 | 20240219 | 103500 | 3710989900 | 134300 | 134200 | 134600 | 134100 | 383 |
| 478 | 20240219 | 103400 | 3659593900 | 134100 | 134100 | 134300 | 134100 | 148 |
| 479 | 20240219 | 103300 | 3639746200 | 134100 | 134400 | 134500 | 134100 | 388 |
| 480 | 20240219 | 103200 | 3587645000 | 134500 | 134500 | 134600 | 134100 | 131 |
| 481 | 20240219 | 103100 | 3570044400 | 134500 | 134200 | 134600 | 134200 | 323 |
| 482 | 20240219 | 103000 | 3526676300 | 134200 | 134800 | 134800 | 134200 | 176 |
| 483 | 20240219 | 102900 | 3503015900 | 134800 | 134600 | 134800 | 134400 | 170 |
| 484 | 20240219 | 102800 | 3480136200 | 134500 | 134500 | 134900 | 134500 | 135 |
| 485 | 20240219 | 102700 | 3461949500 | 134500 | 134600 | 134900 | 134300 | 971 |
| 486 | 20240219 | 102600 | 3331512900 | 134600 | 134500 | 134600 | 134400 | 434 |
| 487 | 20240219 | 102500 | 3273161700 | 134600 | 134500 | 134600 | 134400 | 83 |
| 488 | 20240219 | 102400 | 3261999700 | 134600 | 134500 | 134600 | 134400 | 218 |
| 489 | 20240219 | 102300 | 3232688900 | 134500 | 134500 | 134600 | 134400 | 142 |
| 490 | 20240219 | 102200 | 3213589700 | 134500 | 135000 | 135000 | 134500 | 81 |
| 491 | 20240219 | 102100 | 3202688500 | 135000 | 134800 | 135000 | 134500 | 97 |
| 492 | 20240219 | 102000 | 3189622000 | 134500 | 134700 | 135000 | 134400 | 443 |
| 493 | 20240219 | 101900 | 3129976800 | 134700 | 134700 | 134900 | 134700 | 99 |
| 494 | 20240219 | 101800 | 3116635100 | 134700 | 134400 | 134700 | 134400 | 142 |
| 495 | 20240219 | 101700 | 3097531300 | 134700 | 134700 | 134800 | 134400 | 269 |
| 496 | 20240219 | 101600 | 3061327300 | 134700 | 134900 | 134900 | 134500 | 99 |
| 497 | 20240219 | 101500 | 3047996700 | 134400 | 134600 | 135000 | 134300 | 416 |
| 498 | 20240219 | 101400 | 2992022200 | 134700 | 134800 | 135100 | 134700 | 100 |
| 499 | 20240219 | 101300 | 2978537000 | 134700 | 135000 | 135200 | 134700 | 355 |
| 500 | 20240219 | 101200 | 2930677100 | 135000 | 134800 | 135100 | 134700 | 264 |
| 501 | 20240219 | 101100 | 2895087700 | 134800 | 134800 | 134900 | 134700 | 124 |
| 502 | 20240219 | 101000 | 2878377100 | 134800 | 134700 | 134900 | 134500 | 432 |
| 503 | 20240219 | 100900 | 2820191000 | 134700 | 134600 | 134700 | 134300 | 359 |
| 504 | 20240219 | 100800 | 2771917800 | 134600 | 134500 | 134700 | 134300 | 188 |
| 505 | 20240219 | 100700 | 2746625900 | 134400 | 134200 | 134500 | 134100 | 246 |
| 506 | 20240219 | 100600 | 2713583700 | 134300 | 134000 | 134300 | 134000 | 201 |
| 507 | 20240219 | 100500 | 2686620700 | 134000 | 134200 | 134200 | 134000 | 103 |
| 508 | 20240219 | 100400 | 2672808400 | 134100 | 134100 | 134200 | 133900 | 770 |
| 509 | 20240219 | 100300 | 2569641400 | 134100 | 134000 | 134200 | 134000 | 391 |
| 510 | 20240219 | 100200 | 2517208900 | 134100 | 134700 | 134700 | 134000 | 844 |
| 511 | 20240219 | 100100 | 2403910200 | 134700 | 135000 | 135100 | 134700 | 553 |
| 512 | 20240219 | 100000 | 2329329500 | 135100 | 135400 | 135400 | 135000 | 333 |
| 513 | 20240219 | 095900 | 2284346000 | 135200 | 135300 | 135300 | 135200 | 141 |
| 514 | 20240219 | 095800 | 2265281000 | 135300 | 135600 | 135600 | 135300 | 1106 |
| 515 | 20240219 | 095700 | 2115453500 | 135600 | 135600 | 135700 | 135500 | 163 |
| 516 | 20240219 | 095600 | 2093361400 | 135600 | 135700 | 135800 | 135500 | 183 |
| 517 | 20240219 | 095500 | 2068547000 | 135700 | 135800 | 135900 | 135700 | 120 |
| 518 | 20240219 | 095400 | 2052258300 | 135800 | 135800 | 135900 | 135800 | 186 |
| 519 | 20240219 | 095300 | 2026992300 | 135700 | 135700 | 135800 | 135500 | 963 |
| 520 | 20240219 | 095200 | 1896391900 | 135700 | 135700 | 135700 | 135700 | 116 |
| 521 | 20240219 | 095100 | 1880650700 | 135800 | 135800 | 135900 | 135800 | 123 |
| 522 | 20240219 | 095000 | 1863944100 | 135900 | 135600 | 135900 | 135600 | 130 |
| 523 | 20240219 | 094900 | 1846306600 | 135700 | 135700 | 135700 | 135600 | 275 |
| 524 | 20240219 | 094800 | 1809004700 | 135700 | 135800 | 135900 | 135600 | 483 |
| 525 | 20240219 | 094700 | 1743435700 | 135800 | 136000 | 136100 | 135800 | 464 |
| 526 | 20240219 | 094600 | 1680356800 | 136000 | 136100 | 136100 | 136000 | 187 |
| 527 | 20240219 | 094500 | 1654915100 | 136000 | 136100 | 136100 | 136000 | 106 |
| 528 | 20240219 | 094400 | 1640496300 | 136100 | 136600 | 136600 | 136000 | 106 |
| 529 | 20240219 | 094300 | 1626061000 | 136500 | 136000 | 136500 | 136000 | 224 |
| 530 | 20240219 | 094200 | 1595563100 | 135900 | 136300 | 136300 | 135900 | 781 |
| 531 | 20240219 | 094100 | 1489303500 | 136500 | 136500 | 136600 | 136300 | 677 |
| 532 | 20240219 | 094000 | 1396918300 | 136500 | 136900 | 136900 | 136500 | 341 |
| 533 | 20240219 | 093900 | 1350320100 | 136800 | 136900 | 136900 | 136800 | 51 |
| 534 | 20240219 | 093800 | 1343342300 | 136900 | 136700 | 136900 | 136600 | 257 |
| 535 | 20240219 | 093700 | 1308212600 | 136600 | 136600 | 136700 | 136500 | 315 |
| 536 | 20240219 | 093600 | 1265181600 | 136600 | 136900 | 136900 | 136600 | 453 |
| 537 | 20240219 | 093500 | 1203239000 | 136900 | 136700 | 136900 | 136700 | 148 |
| 538 | 20240219 | 093400 | 1182986500 | 136700 | 136700 | 136900 | 136700 | 117 |
| 539 | 20240219 | 093300 | 1166986700 | 136700 | 136600 | 136700 | 136500 | 216 |
| 540 | 20240219 | 093200 | 1137471200 | 136600 | 136700 | 136700 | 136500 | 100 |
| 541 | 20240219 | 093100 | 1123810300 | 136700 | 137000 | 137100 | 136600 | 757 |
| 542 | 20240219 | 093000 | 1020255600 | 137100 | 137100 | 137100 | 137000 | 34 |
| 543 | 20240219 | 092900 | 1015595600 | 137000 | 137300 | 137300 | 137000 | 221 |
| 544 | 20240219 | 092800 | 985295500 | 137300 | 137400 | 137400 | 137200 | 144 |
| 545 | 20240219 | 092700 | 965522100 | 137600 | 137900 | 138000 | 137600 | 212 |
| 546 | 20240219 | 092600 | 936312400 | 137900 | 138000 | 138300 | 137900 | 55 |
| 547 | 20240219 | 092500 | 928720300 | 138100 | 138200 | 138300 | 136500 | 964 |
| 548 | 20240219 | 092400 | 795975700 | 138300 | 138300 | 138300 | 138300 | 28 |
| 549 | 20240219 | 092300 | 792103300 | 138400 | 138700 | 138700 | 138400 | 342 |
| 550 | 20240219 | 092200 | 744694500 | 138700 | 138800 | 138800 | 138700 | 77 |
| 551 | 20240219 | 092100 | 734007500 | 138800 | 138800 | 138800 | 138800 | 82 |
| 552 | 20240219 | 092000 | 722625900 | 138900 | 138800 | 139000 | 138800 | 332 |
| 553 | 20240219 | 091900 | 676500900 | 138900 | 138800 | 139000 | 138800 | 539 |
| 554 | 20240219 | 091800 | 601586200 | 138800 | 138900 | 138900 | 138700 | 120 |
| 555 | 20240219 | 091700 | 584929600 | 138900 | 139000 | 139000 | 138900 | 39 |
| 556 | 20240219 | 091600 | 579509600 | 139000 | 139100 | 139100 | 139000 | 41 |
| 557 | 20240219 | 091500 | 573807300 | 139100 | 139100 | 139100 | 139100 | 69 |
| 558 | 20240219 | 091400 | 564209400 | 139100 | 139100 | 139200 | 139100 | 11 |
| 559 | 20240219 | 091300 | 562679200 | 139100 | 139000 | 139100 | 139000 | 74 |
| 560 | 20240219 | 091200 | 552389000 | 139100 | 139100 | 139100 | 138600 | 45 |
| 561 | 20240219 | 091100 | 546132000 | 139100 | 139400 | 139400 | 139000 | 186 |
| 562 | 20240219 | 091000 | 520231800 | 139400 | 139400 | 139500 | 139400 | 34 |
| 563 | 20240219 | 090900 | 515491100 | 139400 | 139600 | 139700 | 139400 | 364 |
| 564 | 20240219 | 090800 | 464709700 | 139900 | 139900 | 139900 | 139900 | 16 |
| 565 | 20240219 | 090700 | 462471300 | 140000 | 139000 | 140000 | 138600 | 895 |
| 566 | 20240219 | 090600 | 337671500 | 139000 | 138900 | 139000 | 138900 | 474 |
| 567 | 20240219 | 090500 | 271798200 | 138900 | 138200 | 139100 | 138200 | 241 |
| 568 | 20240219 | 090400 | 238299500 | 138200 | 138300 | 139100 | 138000 | 769 |
| 569 | 20240219 | 090300 | 132052000 | 138300 | 138300 | 139000 | 138300 | 126 |
| 570 | 20240219 | 090200 | 114553200 | 139100 | 139000 | 139100 | 138100 | 103 |
| 571 | 20240219 | 090100 | 100266700 | 139100 | 139300 | 139300 | 138100 | 280 |
| 572 | 20240219 | 090000 | 61527000 | 139300 | 139300 | 139300 | 138100 | 417 |