34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 76664 |
| 3 | 20240219 | 182900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 4 | 20240219 | 182800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 5 | 20240219 | 182700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 6 | 20240219 | 182600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 7 | 20240219 | 182500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 8 | 20240219 | 182400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 9 | 20240219 | 182300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 10 | 20240219 | 182200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 11 | 20240219 | 182100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 12 | 20240219 | 182000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 13 | 20240219 | 181900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 14 | 20240219 | 181800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 15 | 20240219 | 181700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 16 | 20240219 | 181600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 17 | 20240219 | 181500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 18 | 20240219 | 181400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 19 | 20240219 | 181300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 20 | 20240219 | 181200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 21 | 20240219 | 181100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 22 | 20240219 | 181000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 23 | 20240219 | 180900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 24 | 20240219 | 180800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 25 | 20240219 | 180700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 26 | 20240219 | 180600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 27 | 20240219 | 180500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 28 | 20240219 | 180400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 29 | 20240219 | 180300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 30 | 20240219 | 180200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 31 | 20240219 | 180100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 32 | 20240219 | 180000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 76664 |
| 33 | 20240219 | 175900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 34 | 20240219 | 175800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 35 | 20240219 | 175700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 36 | 20240219 | 175600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 37 | 20240219 | 175500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 38 | 20240219 | 175400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 39 | 20240219 | 175300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 40 | 20240219 | 175200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 41 | 20240219 | 175100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 42 | 20240219 | 175000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 43 | 20240219 | 174900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 44 | 20240219 | 174800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 45 | 20240219 | 174700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 46 | 20240219 | 174600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 47 | 20240219 | 174500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 48 | 20240219 | 174400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 49 | 20240219 | 174300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 50 | 20240219 | 174200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 51 | 20240219 | 174100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 52 | 20240219 | 174000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 53 | 20240219 | 173900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 54 | 20240219 | 173800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 55 | 20240219 | 173700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 56 | 20240219 | 173600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 57 | 20240219 | 173500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 58 | 20240219 | 173400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 59 | 20240219 | 173300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 60 | 20240219 | 173200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 61 | 20240219 | 173100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 62 | 20240219 | 173000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 76664 |
| 63 | 20240219 | 172900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 64 | 20240219 | 172800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 65 | 20240219 | 172700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 66 | 20240219 | 172600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 67 | 20240219 | 172500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 68 | 20240219 | 172400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 69 | 20240219 | 172300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 70 | 20240219 | 172200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 71 | 20240219 | 172100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 72 | 20240219 | 172000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 73 | 20240219 | 171900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 74 | 20240219 | 171800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 75 | 20240219 | 171700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 76 | 20240219 | 171600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 77 | 20240219 | 171500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 78 | 20240219 | 171400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 79 | 20240219 | 171300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 80 | 20240219 | 171200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 81 | 20240219 | 171100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 82 | 20240219 | 171000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 83 | 20240219 | 170900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 84 | 20240219 | 170800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 85 | 20240219 | 170700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 86 | 20240219 | 170600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 87 | 20240219 | 170500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 88 | 20240219 | 170400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 89 | 20240219 | 170300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 90 | 20240219 | 170200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 91 | 20240219 | 170100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 92 | 20240219 | 170000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 76664 |
| 93 | 20240219 | 165900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 94 | 20240219 | 165800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 95 | 20240219 | 165700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 96 | 20240219 | 165600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 97 | 20240219 | 165500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 98 | 20240219 | 165400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 99 | 20240219 | 165300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 100 | 20240219 | 165200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 101 | 20240219 | 165100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 102 | 20240219 | 165000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 103 | 20240219 | 164900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 104 | 20240219 | 164800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 105 | 20240219 | 164700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 106 | 20240219 | 164600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 107 | 20240219 | 164500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 108 | 20240219 | 164400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 109 | 20240219 | 164300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 110 | 20240219 | 164200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 111 | 20240219 | 164100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 112 | 20240219 | 164000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 113 | 20240219 | 163900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 114 | 20240219 | 163800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 115 | 20240219 | 163700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 116 | 20240219 | 163600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 117 | 20240219 | 163500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 118 | 20240219 | 163400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 119 | 20240219 | 163300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 120 | 20240219 | 163200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 121 | 20240219 | 163100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 122 | 20240219 | 163000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 76664 |
| 123 | 20240219 | 162900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 124 | 20240219 | 162800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 125 | 20240219 | 162700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 126 | 20240219 | 162600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 127 | 20240219 | 162500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 128 | 20240219 | 162400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 129 | 20240219 | 162300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 130 | 20240219 | 162200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 131 | 20240219 | 162100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 132 | 20240219 | 162000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 133 | 20240219 | 161900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 134 | 20240219 | 161800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 135 | 20240219 | 161700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 136 | 20240219 | 161600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 137 | 20240219 | 161500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 138 | 20240219 | 161400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 139 | 20240219 | 161300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 140 | 20240219 | 161200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 141 | 20240219 | 161100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 142 | 20240219 | 161000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 143 | 20240219 | 160900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 144 | 20240219 | 160800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 145 | 20240219 | 160700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 146 | 20240219 | 160600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 147 | 20240219 | 160500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 148 | 20240219 | 160400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 149 | 20240219 | 160300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 150 | 20240219 | 160200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 151 | 20240219 | 160100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 152 | 20240219 | 160000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 76664 |
| 153 | 20240219 | 155900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 154 | 20240219 | 155800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 155 | 20240219 | 155700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 156 | 20240219 | 155600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 157 | 20240219 | 155500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 158 | 20240219 | 155400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 159 | 20240219 | 155300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 160 | 20240219 | 155200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 161 | 20240219 | 155100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 162 | 20240219 | 155000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 163 | 20240219 | 154900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 164 | 20240219 | 154800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 165 | 20240219 | 154700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 166 | 20240219 | 154600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 167 | 20240219 | 154500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 168 | 20240219 | 154400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 169 | 20240219 | 154300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 170 | 20240219 | 154200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 171 | 20240219 | 154100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 172 | 20240219 | 154000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 173 | 20240219 | 153900 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 174 | 20240219 | 153800 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 175 | 20240219 | 153700 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 176 | 20240219 | 153600 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 177 | 20240219 | 153500 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 178 | 20240219 | 153400 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 179 | 20240219 | 153300 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 180 | 20240219 | 153200 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 181 | 20240219 | 153100 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 0 |
| 182 | 20240219 | 153000 | 204989106700 | 117600 | 117600 | 117600 | 117600 | 153328 |
| 183 | 20240219 | 152900 | 195973420300 | 117400 | 117400 | 117400 | 117400 | 0 |
| 184 | 20240219 | 152800 | 195973420300 | 117400 | 117400 | 117400 | 117400 | 0 |
| 185 | 20240219 | 152700 | 195973420300 | 117400 | 117400 | 117400 | 117400 | 0 |
| 186 | 20240219 | 152600 | 195973420300 | 117400 | 117400 | 117400 | 117400 | 0 |
| 187 | 20240219 | 152500 | 195973420300 | 117400 | 117400 | 117400 | 117400 | 0 |
| 188 | 20240219 | 152400 | 195973420300 | 117400 | 117400 | 117400 | 117400 | 0 |
| 189 | 20240219 | 152300 | 195973420300 | 117400 | 117400 | 117400 | 117400 | 0 |
| 190 | 20240219 | 152200 | 195973420300 | 117400 | 117400 | 117400 | 117400 | 0 |
| 191 | 20240219 | 152100 | 195973420300 | 117400 | 117400 | 117400 | 117400 | 0 |
| 192 | 20240219 | 152000 | 195973420300 | 117400 | 117400 | 117400 | 117400 | 0 |
| 193 | 20240219 | 151900 | 195973420300 | 117400 | 117400 | 117600 | 117400 | 13458 |
| 194 | 20240219 | 151800 | 194392261600 | 117500 | 117400 | 117500 | 117400 | 2818 |
| 195 | 20240219 | 151700 | 194061370500 | 117400 | 117400 | 117500 | 117400 | 6263 |
| 196 | 20240219 | 151600 | 193326064900 | 117400 | 117500 | 117600 | 117400 | 2136 |
| 197 | 20240219 | 151500 | 193075125800 | 117500 | 117500 | 117600 | 117500 | 6473 |
| 198 | 20240219 | 151400 | 192314360100 | 117500 | 117500 | 117600 | 117500 | 2495 |
| 199 | 20240219 | 151300 | 192021175900 | 117500 | 117500 | 117600 | 117500 | 1248 |
| 200 | 20240219 | 151200 | 191874511500 | 117500 | 117500 | 117600 | 117500 | 1733 |
| 201 | 20240219 | 151100 | 191670780600 | 117500 | 117500 | 117600 | 117500 | 1073 |
| 202 | 20240219 | 151000 | 191544683400 | 117500 | 117500 | 117600 | 117500 | 1727 |
| 203 | 20240219 | 150900 | 191341663300 | 117600 | 117500 | 117600 | 117500 | 686 |
| 204 | 20240219 | 150800 | 191261025300 | 117600 | 117600 | 117700 | 117600 | 5382 |
| 205 | 20240219 | 150700 | 190628021200 | 117600 | 117700 | 117700 | 117600 | 3027 |
| 206 | 20240219 | 150600 | 190271911800 | 117600 | 117600 | 117700 | 117600 | 823 |
| 207 | 20240219 | 150500 | 190175108100 | 117600 | 117700 | 117700 | 117600 | 2789 |
| 208 | 20240219 | 150400 | 189846956700 | 117600 | 117600 | 117700 | 117600 | 1321 |
| 209 | 20240219 | 150300 | 189691582900 | 117600 | 117600 | 117700 | 117600 | 1881 |
| 210 | 20240219 | 150200 | 189470365000 | 117600 | 117600 | 117700 | 117600 | 2901 |
| 211 | 20240219 | 150100 | 189128995400 | 117600 | 117600 | 117700 | 117600 | 1186 |
| 212 | 20240219 | 150000 | 188989506800 | 117600 | 117600 | 117700 | 117600 | 638 |
| 213 | 20240219 | 145900 | 188914447300 | 117600 | 117700 | 117800 | 117600 | 5169 |
| 214 | 20240219 | 145800 | 188306092100 | 117700 | 117700 | 117800 | 117700 | 1204 |
| 215 | 20240219 | 145700 | 188164359600 | 117700 | 117700 | 117800 | 117700 | 2542 |
| 216 | 20240219 | 145600 | 187864966800 | 117700 | 117700 | 117800 | 117600 | 3801 |
| 217 | 20240219 | 145500 | 187417385800 | 117700 | 117700 | 117800 | 117700 | 608 |
| 218 | 20240219 | 145400 | 187345812600 | 117700 | 117700 | 117800 | 117700 | 1703 |
| 219 | 20240219 | 145300 | 187145363700 | 117600 | 117600 | 117800 | 117600 | 3574 |
| 220 | 20240219 | 145200 | 186724578600 | 117600 | 117500 | 117700 | 117500 | 4670 |
| 221 | 20240219 | 145100 | 186175367200 | 117500 | 117600 | 117700 | 117500 | 1944 |
| 222 | 20240219 | 145000 | 185946795900 | 117600 | 117600 | 117700 | 117600 | 2959 |
| 223 | 20240219 | 144900 | 185598587600 | 117700 | 117700 | 117700 | 117600 | 1655 |
| 224 | 20240219 | 144800 | 185403951800 | 117600 | 117600 | 117700 | 117600 | 403 |
| 225 | 20240219 | 144700 | 185356548200 | 117600 | 117400 | 117700 | 117400 | 6581 |
| 226 | 20240219 | 144600 | 184583330600 | 117400 | 117400 | 117500 | 117400 | 729 |
| 227 | 20240219 | 144500 | 184497722400 | 117500 | 117400 | 117500 | 117400 | 835 |
| 228 | 20240219 | 144400 | 184399669600 | 117400 | 117400 | 117500 | 117400 | 1500 |
| 229 | 20240219 | 144300 | 184223469400 | 117400 | 117400 | 117500 | 117400 | 3157 |
| 230 | 20240219 | 144200 | 183852825400 | 117400 | 117500 | 117500 | 117400 | 496 |
| 231 | 20240219 | 144100 | 183794582600 | 117500 | 117500 | 117600 | 117400 | 2725 |
| 232 | 20240219 | 144000 | 183474335700 | 117400 | 117300 | 117500 | 117300 | 4377 |
| 233 | 20240219 | 143900 | 182960379600 | 117300 | 117400 | 117400 | 117300 | 713 |
| 234 | 20240219 | 143800 | 182876717500 | 117400 | 117300 | 117400 | 117300 | 2169 |
| 235 | 20240219 | 143700 | 182622128000 | 117400 | 117400 | 117400 | 117300 | 786 |
| 236 | 20240219 | 143600 | 182529920600 | 117400 | 117400 | 117500 | 117300 | 3267 |
| 237 | 20240219 | 143500 | 182146277500 | 117400 | 117500 | 117500 | 117400 | 3546 |
| 238 | 20240219 | 143400 | 181729730900 | 117400 | 117300 | 117500 | 117300 | 4783 |
| 239 | 20240219 | 143300 | 181168106500 | 117300 | 117400 | 117500 | 117300 | 3589 |
| 240 | 20240219 | 143200 | 180746853300 | 117400 | 117400 | 117500 | 117400 | 930 |
| 241 | 20240219 | 143100 | 180637626200 | 117400 | 117400 | 117500 | 117400 | 1758 |
| 242 | 20240219 | 143000 | 180431165600 | 117400 | 117400 | 117500 | 117400 | 2602 |
| 243 | 20240219 | 142900 | 180125679800 | 117400 | 117500 | 117600 | 117400 | 3046 |
| 244 | 20240219 | 142800 | 179767841500 | 117600 | 117500 | 117600 | 117500 | 3557 |
| 245 | 20240219 | 142700 | 179349834600 | 117500 | 117600 | 117600 | 117500 | 786 |
| 246 | 20240219 | 142600 | 179257463200 | 117600 | 117600 | 117700 | 117500 | 2722 |
| 247 | 20240219 | 142500 | 178937359700 | 117600 | 117600 | 117700 | 117600 | 2347 |
| 248 | 20240219 | 142400 | 178661227900 | 117600 | 117600 | 117700 | 117600 | 1579 |
| 249 | 20240219 | 142300 | 178475516000 | 117700 | 117600 | 117700 | 117600 | 1258 |
| 250 | 20240219 | 142200 | 178327550000 | 117700 | 117600 | 117700 | 117600 | 2607 |
| 251 | 20240219 | 142100 | 178020777100 | 117600 | 117700 | 117800 | 117600 | 779 |
| 252 | 20240219 | 142000 | 177929109600 | 117700 | 117700 | 117800 | 117600 | 2215 |
| 253 | 20240219 | 141900 | 177668290200 | 117800 | 117700 | 117800 | 117600 | 1874 |
| 254 | 20240219 | 141800 | 177447682800 | 117600 | 117700 | 117800 | 117600 | 2903 |
| 255 | 20240219 | 141700 | 177105986200 | 117800 | 117800 | 117900 | 117700 | 1977 |
| 256 | 20240219 | 141600 | 176873062800 | 117900 | 117800 | 117900 | 117800 | 600 |
| 257 | 20240219 | 141500 | 176802361400 | 117800 | 117700 | 117800 | 117700 | 4558 |
| 258 | 20240219 | 141400 | 176265481200 | 117800 | 117700 | 117800 | 117700 | 1109 |
| 259 | 20240219 | 141300 | 176134931000 | 117700 | 117700 | 117800 | 117700 | 550 |
| 260 | 20240219 | 141200 | 176070176100 | 117800 | 117700 | 117800 | 117700 | 1160 |
| 261 | 20240219 | 141100 | 175933589200 | 117700 | 117800 | 118000 | 117700 | 2714 |
| 262 | 20240219 | 141000 | 175613873700 | 117900 | 117900 | 118000 | 117800 | 4325 |
| 263 | 20240219 | 140900 | 175104069900 | 118000 | 117800 | 118000 | 117800 | 7763 |
| 264 | 20240219 | 140800 | 174188274500 | 117900 | 118000 | 118000 | 117800 | 2271 |
| 265 | 20240219 | 140700 | 173920512700 | 117900 | 117900 | 118000 | 117800 | 4010 |
| 266 | 20240219 | 140600 | 173447597300 | 117900 | 117800 | 117900 | 117800 | 1951 |
| 267 | 20240219 | 140500 | 173217605100 | 117800 | 117900 | 118000 | 117800 | 7282 |
| 268 | 20240219 | 140400 | 172359016500 | 117900 | 117700 | 117900 | 117700 | 3599 |
| 269 | 20240219 | 140300 | 171934982900 | 117700 | 117600 | 117800 | 117600 | 4886 |
| 270 | 20240219 | 140200 | 171359904900 | 117600 | 117600 | 117700 | 117600 | 401 |
| 271 | 20240219 | 140100 | 171312723800 | 117600 | 117600 | 117700 | 117500 | 2524 |
| 272 | 20240219 | 140000 | 171015889200 | 117500 | 117600 | 117600 | 117500 | 1654 |
| 273 | 20240219 | 135900 | 170821415700 | 117600 | 117600 | 117600 | 117500 | 419 |
| 274 | 20240219 | 135800 | 170772154000 | 117500 | 117500 | 117600 | 117500 | 2020 |
| 275 | 20240219 | 135700 | 170534708300 | 117500 | 117600 | 117700 | 117500 | 2480 |
| 276 | 20240219 | 135600 | 170243016500 | 117600 | 117700 | 117800 | 117500 | 2719 |
| 277 | 20240219 | 135500 | 169923115800 | 117700 | 117900 | 117900 | 117700 | 2562 |
| 278 | 20240219 | 135400 | 169621338600 | 117900 | 117700 | 117900 | 117600 | 8547 |
| 279 | 20240219 | 135300 | 168614932500 | 117700 | 117700 | 117700 | 117600 | 667 |
| 280 | 20240219 | 135200 | 168536458000 | 117600 | 117800 | 117800 | 117600 | 1928 |
| 281 | 20240219 | 135100 | 168309542800 | 117700 | 117700 | 117800 | 117600 | 3003 |
| 282 | 20240219 | 135000 | 167956073100 | 117700 | 117700 | 117700 | 117600 | 1206 |
| 283 | 20240219 | 134900 | 167814188100 | 117600 | 117700 | 117800 | 117600 | 1551 |
| 284 | 20240219 | 134800 | 167631643800 | 117800 | 117800 | 117800 | 117700 | 896 |
| 285 | 20240219 | 134700 | 167526127800 | 117700 | 117700 | 117800 | 117600 | 3555 |
| 286 | 20240219 | 134600 | 167107716600 | 117600 | 117600 | 117700 | 117600 | 1322 |
| 287 | 20240219 | 134500 | 166952144200 | 117600 | 117900 | 117900 | 117600 | 2611 |
| 288 | 20240219 | 134400 | 166644674400 | 117900 | 117800 | 117900 | 117700 | 2764 |
| 289 | 20240219 | 134300 | 166319086100 | 117800 | 117800 | 117800 | 117700 | 1408 |
| 290 | 20240219 | 134200 | 166153252800 | 117800 | 117700 | 117800 | 117400 | 2042 |
| 291 | 20240219 | 134100 | 165912999600 | 117700 | 117800 | 117800 | 117500 | 8269 |
| 292 | 20240219 | 134000 | 164939870400 | 117800 | 117400 | 117800 | 117300 | 5423 |
| 293 | 20240219 | 133900 | 164302423100 | 117300 | 117300 | 117400 | 117300 | 1147 |
| 294 | 20240219 | 133800 | 164167811800 | 117300 | 117400 | 117400 | 117300 | 1644 |
| 295 | 20240219 | 133700 | 163974820800 | 117400 | 117400 | 117400 | 117300 | 733 |
| 296 | 20240219 | 133600 | 163888802000 | 117400 | 117300 | 117400 | 117300 | 2733 |
| 297 | 20240219 | 133500 | 163568191300 | 117300 | 117400 | 117500 | 117300 | 3235 |
| 298 | 20240219 | 133400 | 163188345700 | 117400 | 117400 | 117500 | 117400 | 2332 |
| 299 | 20240219 | 133300 | 162914552600 | 117400 | 117400 | 117500 | 117400 | 1054 |
| 300 | 20240219 | 133200 | 162790787600 | 117400 | 117600 | 117600 | 117400 | 2586 |
| 301 | 20240219 | 133100 | 162486931800 | 117500 | 117800 | 117800 | 117500 | 5235 |
| 302 | 20240219 | 133000 | 161871168900 | 117700 | 117700 | 117800 | 117700 | 910 |
| 303 | 20240219 | 132900 | 161764044600 | 117800 | 117600 | 117800 | 117600 | 2392 |
| 304 | 20240219 | 132800 | 161482537900 | 117600 | 117700 | 117800 | 117600 | 2002 |
| 305 | 20240219 | 132700 | 161246768000 | 117800 | 117500 | 117800 | 117500 | 7080 |
| 306 | 20240219 | 132600 | 160413624500 | 117500 | 117600 | 117700 | 117500 | 7318 |
| 307 | 20240219 | 132500 | 159553193400 | 117600 | 117700 | 117800 | 117600 | 3941 |
| 308 | 20240219 | 132400 | 159089601000 | 117700 | 117700 | 117800 | 117700 | 2360 |
| 309 | 20240219 | 132300 | 158811805300 | 117700 | 117800 | 117900 | 117700 | 2156 |
| 310 | 20240219 | 132200 | 158557876700 | 117800 | 117900 | 117900 | 117800 | 883 |
| 311 | 20240219 | 132100 | 158453823100 | 117800 | 117800 | 117900 | 117700 | 5969 |
| 312 | 20240219 | 132000 | 157751003200 | 117800 | 117800 | 117800 | 117700 | 1729 |
| 313 | 20240219 | 131900 | 157547396500 | 117700 | 118000 | 118000 | 117600 | 8963 |
| 314 | 20240219 | 131800 | 156491794000 | 117900 | 118000 | 118100 | 117900 | 4597 |
| 315 | 20240219 | 131700 | 155949342400 | 118000 | 118100 | 118100 | 118000 | 1698 |
| 316 | 20240219 | 131600 | 155748946800 | 118000 | 118100 | 118100 | 118000 | 1836 |
| 317 | 20240219 | 131500 | 155532271900 | 118000 | 118000 | 118100 | 118000 | 3813 |
| 318 | 20240219 | 131400 | 155082220400 | 118000 | 118100 | 118200 | 118000 | 4342 |
| 319 | 20240219 | 131300 | 154569434500 | 118200 | 118300 | 118400 | 118100 | 5018 |
| 320 | 20240219 | 131200 | 153976252400 | 118300 | 118300 | 118400 | 118200 | 3291 |
| 321 | 20240219 | 131100 | 153586876600 | 118300 | 118400 | 118400 | 118300 | 5771 |
| 322 | 20240219 | 131000 | 152904042600 | 118400 | 118300 | 118400 | 118300 | 2535 |
| 323 | 20240219 | 130900 | 152603988700 | 118300 | 118300 | 118400 | 118300 | 11293 |
| 324 | 20240219 | 130800 | 151266951100 | 118300 | 118200 | 118400 | 118200 | 7003 |
| 325 | 20240219 | 130700 | 150438413200 | 118300 | 118300 | 118300 | 118200 | 7753 |
| 326 | 20240219 | 130600 | 149521302900 | 118200 | 117900 | 118300 | 117900 | 22578 |
| 327 | 20240219 | 130500 | 146856218500 | 117900 | 117900 | 118000 | 117900 | 8890 |
| 328 | 20240219 | 130400 | 145807262100 | 117900 | 117800 | 118000 | 117800 | 3257 |
| 329 | 20240219 | 130300 | 145423296500 | 117800 | 117700 | 117900 | 117700 | 3950 |
| 330 | 20240219 | 130200 | 144957987400 | 117800 | 117800 | 117800 | 117700 | 2091 |
| 331 | 20240219 | 130100 | 144711707000 | 117700 | 117800 | 117800 | 117700 | 1025 |
| 332 | 20240219 | 130000 | 144591031400 | 117700 | 117800 | 117800 | 117700 | 893 |
| 333 | 20240219 | 125900 | 144485887500 | 117700 | 117700 | 117800 | 117700 | 2143 |
| 334 | 20240219 | 125800 | 144233530400 | 117700 | 117700 | 117800 | 117700 | 718 |
| 335 | 20240219 | 125700 | 144148997800 | 117700 | 117700 | 117800 | 117700 | 992 |
| 336 | 20240219 | 125600 | 144032209600 | 117800 | 117800 | 117900 | 117700 | 1702 |
| 337 | 20240219 | 125500 | 143831731000 | 117800 | 117800 | 117900 | 117800 | 2594 |
| 338 | 20240219 | 125400 | 143526069800 | 117800 | 117900 | 117900 | 117800 | 1241 |
| 339 | 20240219 | 125300 | 143379819700 | 117800 | 117800 | 117900 | 117800 | 2935 |
| 340 | 20240219 | 125200 | 143033977300 | 117800 | 117900 | 118000 | 117800 | 1561 |
| 341 | 20240219 | 125100 | 142849949700 | 117900 | 117800 | 118000 | 117800 | 2221 |
| 342 | 20240219 | 125000 | 142588088300 | 117800 | 117700 | 117900 | 117700 | 12302 |
| 343 | 20240219 | 124900 | 141138279700 | 117700 | 117700 | 117800 | 117700 | 634 |
| 344 | 20240219 | 124800 | 141063628200 | 117700 | 117800 | 117800 | 117700 | 1006 |
| 345 | 20240219 | 124700 | 140945176300 | 117800 | 117700 | 117800 | 117700 | 785 |
| 346 | 20240219 | 124600 | 140852755900 | 117700 | 117700 | 117800 | 117700 | 2882 |
| 347 | 20240219 | 124500 | 140513441600 | 117700 | 117800 | 117800 | 117700 | 1817 |
| 348 | 20240219 | 124400 | 140299514800 | 117800 | 117800 | 117900 | 117700 | 3102 |
| 349 | 20240219 | 124300 | 139934115100 | 117800 | 117700 | 117900 | 117700 | 2251 |
| 350 | 20240219 | 124200 | 139668947100 | 117700 | 117800 | 117900 | 117700 | 4467 |
| 351 | 20240219 | 124100 | 139142579200 | 117800 | 117900 | 118000 | 117800 | 3288 |
| 352 | 20240219 | 124000 | 138754979200 | 117900 | 117800 | 118000 | 117700 | 14380 |
| 353 | 20240219 | 123900 | 137059494400 | 117700 | 117700 | 117800 | 117700 | 4195 |
| 354 | 20240219 | 123800 | 136565410100 | 117700 | 117800 | 117800 | 117700 | 2502 |
| 355 | 20240219 | 123700 | 136270711200 | 117800 | 117800 | 117800 | 117700 | 3981 |
| 356 | 20240219 | 123600 | 135801776300 | 117700 | 117800 | 117800 | 117700 | 1215 |
| 357 | 20240219 | 123500 | 135658726800 | 117700 | 117700 | 117800 | 117600 | 2427 |
| 358 | 20240219 | 123400 | 135373070100 | 117600 | 117500 | 117700 | 117400 | 5722 |
| 359 | 20240219 | 123300 | 134700636500 | 117400 | 117400 | 117500 | 117300 | 2040 |
| 360 | 20240219 | 123200 | 134461074500 | 117400 | 117300 | 117400 | 117300 | 525 |
| 361 | 20240219 | 123100 | 134399460500 | 117300 | 117300 | 117400 | 117200 | 1906 |
| 362 | 20240219 | 123000 | 134175726400 | 117200 | 117200 | 117400 | 117200 | 1065 |
| 363 | 20240219 | 122900 | 134050817000 | 117200 | 117300 | 117300 | 117200 | 534 |
| 364 | 20240219 | 122800 | 133988213300 | 117200 | 117300 | 117400 | 117200 | 597 |
| 365 | 20240219 | 122700 | 133918199900 | 117300 | 117200 | 117400 | 117200 | 2099 |
| 366 | 20240219 | 122600 | 133672006000 | 117200 | 117200 | 117300 | 117200 | 812 |
| 367 | 20240219 | 122500 | 133576810500 | 117200 | 117200 | 117300 | 117200 | 353 |
| 368 | 20240219 | 122400 | 133535428000 | 117200 | 117100 | 117300 | 117100 | 3133 |
| 369 | 20240219 | 122300 | 133168117300 | 117200 | 117100 | 117200 | 117100 | 559 |
| 370 | 20240219 | 122200 | 133102634400 | 117100 | 117100 | 117200 | 117100 | 578 |
| 371 | 20240219 | 122100 | 133034933600 | 117200 | 117200 | 117300 | 117100 | 4240 |
| 372 | 20240219 | 122000 | 132538118100 | 117200 | 117300 | 117400 | 117200 | 597 |
| 373 | 20240219 | 121900 | 132468101500 | 117300 | 117300 | 117300 | 117200 | 400 |
| 374 | 20240219 | 121800 | 132421201600 | 117200 | 117300 | 117300 | 117200 | 2660 |
| 375 | 20240219 | 121700 | 132109217100 | 117200 | 117300 | 117300 | 117200 | 341 |
| 376 | 20240219 | 121600 | 132069227300 | 117200 | 117200 | 117300 | 117200 | 535 |
| 377 | 20240219 | 121500 | 132006513100 | 117200 | 117200 | 117300 | 117200 | 1610 |
| 378 | 20240219 | 121400 | 131817686900 | 117300 | 117200 | 117300 | 117200 | 620 |
| 379 | 20240219 | 121300 | 131745007600 | 117300 | 117200 | 117300 | 117200 | 768 |
| 380 | 20240219 | 121200 | 131654956300 | 117200 | 117200 | 117400 | 117200 | 2567 |
| 381 | 20240219 | 121100 | 131353844900 | 117200 | 117400 | 117500 | 117200 | 3899 |
| 382 | 20240219 | 121000 | 130896347200 | 117400 | 117400 | 117500 | 117400 | 890 |
| 383 | 20240219 | 120900 | 130791836300 | 117400 | 117400 | 117500 | 117400 | 2143 |
| 384 | 20240219 | 120800 | 130540229800 | 117300 | 117400 | 117400 | 117300 | 355 |
| 385 | 20240219 | 120700 | 130498573300 | 117300 | 117200 | 117400 | 117200 | 1790 |
| 386 | 20240219 | 120600 | 130288561800 | 117200 | 117300 | 117300 | 117200 | 1247 |
| 387 | 20240219 | 120500 | 130142314000 | 117200 | 117300 | 117300 | 117200 | 717 |
| 388 | 20240219 | 120400 | 130058270900 | 117200 | 117200 | 117300 | 117200 | 550 |
| 389 | 20240219 | 120300 | 129993798500 | 117300 | 117200 | 117300 | 117200 | 534 |
| 390 | 20240219 | 120200 | 129931200500 | 117200 | 117200 | 117300 | 117200 | 2062 |
| 391 | 20240219 | 120100 | 129689355400 | 117200 | 117300 | 117400 | 117200 | 776 |
| 392 | 20240219 | 120000 | 129598330600 | 117300 | 117300 | 117400 | 117300 | 1139 |
| 393 | 20240219 | 115900 | 129464711300 | 117300 | 117300 | 117400 | 117300 | 1560 |
| 394 | 20240219 | 115800 | 129281614700 | 117300 | 117300 | 117400 | 117300 | 801 |
| 395 | 20240219 | 115700 | 129187616300 | 117300 | 117300 | 117400 | 117300 | 929 |
| 396 | 20240219 | 115600 | 129078573400 | 117300 | 117300 | 117500 | 117300 | 2228 |
| 397 | 20240219 | 115500 | 128817044200 | 117300 | 117400 | 117400 | 117300 | 489 |
| 398 | 20240219 | 115400 | 128759663800 | 117400 | 117300 | 117400 | 117200 | 743 |
| 399 | 20240219 | 115300 | 128672475100 | 117300 | 117400 | 117400 | 117200 | 1487 |
| 400 | 20240219 | 115200 | 128497979800 | 117300 | 117300 | 117400 | 117200 | 627 |
| 401 | 20240219 | 115100 | 128424412200 | 117300 | 117200 | 117400 | 117200 | 597 |
| 402 | 20240219 | 115000 | 128354380000 | 117200 | 117200 | 117400 | 117200 | 1600 |
| 403 | 20240219 | 114900 | 128166713200 | 117200 | 117200 | 117300 | 117100 | 479 |
| 404 | 20240219 | 114800 | 128110574900 | 117200 | 117200 | 117300 | 117100 | 713 |
| 405 | 20240219 | 114700 | 128027019700 | 117200 | 117200 | 117300 | 117100 | 1170 |
| 406 | 20240219 | 114600 | 127889893200 | 117100 | 117300 | 117400 | 117100 | 2775 |
| 407 | 20240219 | 114500 | 127564564600 | 117300 | 117300 | 117400 | 117300 | 1319 |
| 408 | 20240219 | 114400 | 127409834200 | 117400 | 117400 | 117500 | 117300 | 1335 |
| 409 | 20240219 | 114300 | 127253081900 | 117500 | 117400 | 117500 | 117300 | 522 |
| 410 | 20240219 | 114200 | 127191791600 | 117400 | 117400 | 117500 | 117300 | 1841 |
| 411 | 20240219 | 114100 | 126975553400 | 117400 | 117500 | 117500 | 117300 | 1758 |
| 412 | 20240219 | 114000 | 126769176600 | 117500 | 117300 | 117500 | 117300 | 1646 |
| 413 | 20240219 | 113900 | 126575900300 | 117400 | 117400 | 117400 | 117300 | 2273 |
| 414 | 20240219 | 113800 | 126309088100 | 117500 | 117500 | 117500 | 117400 | 922 |
| 415 | 20240219 | 113700 | 126200814700 | 117400 | 117400 | 117500 | 117400 | 894 |
| 416 | 20240219 | 113600 | 126095813800 | 117400 | 117300 | 117500 | 117300 | 3497 |
| 417 | 20240219 | 113500 | 125685182000 | 117300 | 117400 | 117600 | 117300 | 8778 |
| 418 | 20240219 | 113400 | 124653747300 | 117400 | 117300 | 117500 | 117300 | 3634 |
| 419 | 20240219 | 113300 | 124226994100 | 117400 | 117200 | 117400 | 117200 | 4144 |
| 420 | 20240219 | 113200 | 123740760900 | 117200 | 117200 | 117300 | 117200 | 550 |
| 421 | 20240219 | 113100 | 123676283600 | 117200 | 117300 | 117300 | 117200 | 1189 |
| 422 | 20240219 | 113000 | 123536891900 | 117200 | 117000 | 117300 | 116900 | 4715 |
| 423 | 20240219 | 112900 | 122984640400 | 117000 | 117000 | 117000 | 116900 | 1178 |
| 424 | 20240219 | 112800 | 122846836100 | 116900 | 116800 | 117000 | 116800 | 2021 |
| 425 | 20240219 | 112700 | 122610518900 | 116800 | 116800 | 116900 | 116800 | 495 |
| 426 | 20240219 | 112600 | 122552676100 | 116900 | 116900 | 116900 | 116800 | 2216 |
| 427 | 20240219 | 112500 | 122293690100 | 116800 | 116700 | 116900 | 116700 | 505 |
| 428 | 20240219 | 112400 | 122234694800 | 116700 | 116700 | 116800 | 116700 | 2722 |
| 429 | 20240219 | 112300 | 121916788900 | 116700 | 116700 | 116800 | 116700 | 426 |
| 430 | 20240219 | 112200 | 121867061600 | 116700 | 116700 | 116800 | 116700 | 732 |
| 431 | 20240219 | 112100 | 121781624500 | 116800 | 116800 | 116900 | 116700 | 7902 |
| 432 | 20240219 | 112000 | 120858821300 | 116800 | 116800 | 116900 | 116800 | 374 |
| 433 | 20240219 | 111900 | 120815121300 | 116900 | 116800 | 116900 | 116800 | 536 |
| 434 | 20240219 | 111800 | 120752497300 | 116800 | 116800 | 116900 | 116800 | 844 |
| 435 | 20240219 | 111700 | 120653905100 | 116800 | 116800 | 116900 | 116800 | 432 |
| 436 | 20240219 | 111600 | 120603424600 | 116900 | 116900 | 116900 | 116800 | 665 |
| 437 | 20240219 | 111500 | 120525735800 | 116800 | 116800 | 116900 | 116800 | 549 |
| 438 | 20240219 | 111400 | 120461597800 | 116900 | 116800 | 116900 | 116800 | 1039 |
| 439 | 20240219 | 111300 | 120340182100 | 116800 | 116900 | 117000 | 116800 | 953 |
| 440 | 20240219 | 111200 | 120228748900 | 116900 | 116800 | 117000 | 116800 | 3265 |
| 441 | 20240219 | 111100 | 119847095300 | 116800 | 116900 | 116900 | 116800 | 2354 |
| 442 | 20240219 | 111000 | 119572112300 | 116900 | 116900 | 117000 | 116900 | 2616 |
| 443 | 20240219 | 110900 | 119266287600 | 116900 | 117000 | 117100 | 116900 | 13134 |
| 444 | 20240219 | 110800 | 117730067800 | 117100 | 117000 | 117100 | 117000 | 589 |
| 445 | 20240219 | 110700 | 117661133200 | 117000 | 117000 | 117100 | 117000 | 1674 |
| 446 | 20240219 | 110600 | 117465141700 | 117100 | 117000 | 117100 | 117000 | 665 |
| 447 | 20240219 | 110500 | 117387292200 | 117000 | 117100 | 117100 | 117000 | 394 |
| 448 | 20240219 | 110400 | 117341170500 | 117100 | 117000 | 117100 | 117000 | 1031 |
| 449 | 20240219 | 110300 | 117220505600 | 117100 | 117000 | 117100 | 116900 | 7460 |
| 450 | 20240219 | 110200 | 116347783100 | 117000 | 117100 | 117100 | 117000 | 829 |
| 451 | 20240219 | 110100 | 116250763000 | 117000 | 117000 | 117100 | 117000 | 1207 |
| 452 | 20240219 | 110000 | 116109525400 | 117100 | 117000 | 117100 | 116800 | 14037 |
| 453 | 20240219 | 105900 | 114467223000 | 117100 | 117100 | 117100 | 117000 | 4567 |
| 454 | 20240219 | 105800 | 113932503900 | 117100 | 117000 | 117100 | 116900 | 3143 |
| 455 | 20240219 | 105700 | 113564499100 | 117000 | 116900 | 117100 | 116800 | 7752 |
| 456 | 20240219 | 105600 | 112657615400 | 116900 | 116500 | 116900 | 116500 | 4879 |
| 457 | 20240219 | 105500 | 112088257300 | 116600 | 116400 | 116900 | 116400 | 8504 |
| 458 | 20240219 | 105400 | 111096435100 | 116400 | 116500 | 116500 | 116400 | 1275 |
| 459 | 20240219 | 105300 | 110947940500 | 116500 | 116400 | 116500 | 116400 | 1215 |
| 460 | 20240219 | 105200 | 110806480600 | 116400 | 116400 | 116500 | 116400 | 1085 |
| 461 | 20240219 | 105100 | 110680164300 | 116400 | 116400 | 116500 | 116400 | 1358 |
| 462 | 20240219 | 105000 | 110522083800 | 116400 | 116400 | 116500 | 116400 | 1322 |
| 463 | 20240219 | 104900 | 110368126400 | 116400 | 116400 | 116500 | 116400 | 744 |
| 464 | 20240219 | 104800 | 110281505200 | 116400 | 116400 | 116500 | 116400 | 1386 |
| 465 | 20240219 | 104700 | 110120156800 | 116400 | 116400 | 116500 | 116400 | 752 |
| 466 | 20240219 | 104600 | 110032595300 | 116400 | 116400 | 116500 | 116400 | 935 |
| 467 | 20240219 | 104500 | 109923691200 | 116500 | 116400 | 116500 | 116400 | 2791 |
| 468 | 20240219 | 104400 | 109598590400 | 116400 | 116400 | 116500 | 116400 | 2065 |
| 469 | 20240219 | 104300 | 109358179400 | 116400 | 116400 | 116500 | 116300 | 2817 |
| 470 | 20240219 | 104200 | 109030203200 | 116300 | 116500 | 116500 | 116300 | 4644 |
| 471 | 20240219 | 104100 | 108489722800 | 116400 | 116400 | 116500 | 116400 | 1912 |
| 472 | 20240219 | 104000 | 108267160400 | 116400 | 116400 | 116500 | 116400 | 844 |
| 473 | 20240219 | 103900 | 108168878000 | 116500 | 116600 | 116600 | 116400 | 1854 |
| 474 | 20240219 | 103800 | 107952898700 | 116600 | 116400 | 116600 | 116400 | 3425 |
| 475 | 20240219 | 103700 | 107553856700 | 116400 | 116500 | 116500 | 116300 | 2615 |
| 476 | 20240219 | 103600 | 107249472100 | 116400 | 116400 | 116500 | 116300 | 4850 |
| 477 | 20240219 | 103500 | 106684880500 | 116300 | 116300 | 116400 | 116300 | 3805 |
| 478 | 20240219 | 103400 | 106242332500 | 116300 | 116400 | 116500 | 116300 | 6614 |
| 479 | 20240219 | 103300 | 105472345300 | 116400 | 116500 | 116500 | 116400 | 4082 |
| 480 | 20240219 | 103200 | 104997114500 | 116400 | 116600 | 116700 | 116400 | 11785 |
| 481 | 20240219 | 103100 | 103623352800 | 116600 | 116700 | 116700 | 116600 | 1859 |
| 482 | 20240219 | 103000 | 103406572100 | 116700 | 116800 | 116800 | 116500 | 5946 |
| 483 | 20240219 | 102900 | 102713091900 | 116800 | 116800 | 116900 | 116700 | 4633 |
| 484 | 20240219 | 102800 | 102171948100 | 116900 | 116800 | 116900 | 116800 | 1810 |
| 485 | 20240219 | 102700 | 101960384200 | 116800 | 116800 | 116900 | 116800 | 1908 |
| 486 | 20240219 | 102600 | 101737376700 | 116900 | 116800 | 116900 | 116800 | 510 |
| 487 | 20240219 | 102500 | 101677786800 | 116800 | 116900 | 116900 | 116800 | 820 |
| 488 | 20240219 | 102400 | 101581980600 | 116800 | 116800 | 116900 | 116800 | 873 |
| 489 | 20240219 | 102300 | 101479994100 | 116900 | 116900 | 116900 | 116800 | 1926 |
| 490 | 20240219 | 102200 | 101254868400 | 116900 | 116900 | 117000 | 116800 | 1280 |
| 491 | 20240219 | 102100 | 101105257600 | 116900 | 116900 | 117200 | 116800 | 2996 |
| 492 | 20240219 | 102000 | 100754754700 | 116800 | 116800 | 116900 | 116600 | 3278 |
| 493 | 20240219 | 101900 | 100371934200 | 116700 | 116600 | 117000 | 116600 | 15206 |
| 494 | 20240219 | 101800 | 98598082900 | 116700 | 116800 | 116900 | 116600 | 12244 |
| 495 | 20240219 | 101700 | 97168954000 | 116800 | 117200 | 117200 | 116800 | 7783 |
| 496 | 20240219 | 101600 | 96258437600 | 117200 | 117200 | 117300 | 117200 | 1920 |
| 497 | 20240219 | 101500 | 96033336000 | 117300 | 117200 | 117300 | 117200 | 1952 |
| 498 | 20240219 | 101400 | 95804474000 | 117300 | 117200 | 117300 | 117100 | 1449 |
| 499 | 20240219 | 101300 | 95634670100 | 117100 | 117300 | 117300 | 117100 | 1828 |
| 500 | 20240219 | 101200 | 95420440400 | 117200 | 117300 | 117400 | 117200 | 3292 |
| 501 | 20240219 | 101100 | 95034450200 | 117300 | 117400 | 117500 | 117300 | 3255 |
| 502 | 20240219 | 101000 | 94652218600 | 117500 | 117100 | 117600 | 117100 | 14278 |
| 503 | 20240219 | 100900 | 92976293100 | 117100 | 117200 | 117300 | 117100 | 4098 |
| 504 | 20240219 | 100800 | 92496249700 | 117200 | 117300 | 117400 | 117200 | 2003 |
| 505 | 20240219 | 100700 | 92261331600 | 117300 | 117600 | 117600 | 117300 | 3920 |
| 506 | 20240219 | 100600 | 91800958000 | 117500 | 117700 | 117800 | 117500 | 5703 |
| 507 | 20240219 | 100500 | 91130018900 | 117800 | 117700 | 117800 | 117700 | 1702 |
| 508 | 20240219 | 100400 | 90929658300 | 117700 | 117500 | 117800 | 117500 | 1955 |
| 509 | 20240219 | 100300 | 90699584900 | 117500 | 117500 | 117600 | 117500 | 2069 |
| 510 | 20240219 | 100200 | 90456437500 | 117600 | 117600 | 117700 | 117400 | 4234 |
| 511 | 20240219 | 100100 | 89958694600 | 117700 | 117800 | 117800 | 117600 | 2795 |
| 512 | 20240219 | 100000 | 89629661700 | 117800 | 117700 | 117800 | 117600 | 3692 |
| 513 | 20240219 | 095900 | 89194972700 | 117600 | 117500 | 117700 | 117500 | 4159 |
| 514 | 20240219 | 095800 | 88705932800 | 117600 | 117200 | 117600 | 117200 | 2743 |
| 515 | 20240219 | 095700 | 88384006300 | 117300 | 117200 | 117400 | 117100 | 4168 |
| 516 | 20240219 | 095600 | 87895095300 | 117200 | 116900 | 117200 | 116900 | 3207 |
| 517 | 20240219 | 095500 | 87519662900 | 116900 | 116800 | 117200 | 116800 | 3732 |
| 518 | 20240219 | 095400 | 87083143500 | 116800 | 116800 | 117000 | 116800 | 3829 |
| 519 | 20240219 | 095300 | 86635754300 | 116900 | 116900 | 117000 | 116800 | 3797 |
| 520 | 20240219 | 095200 | 86192097400 | 116800 | 116900 | 117000 | 116800 | 3498 |
| 521 | 20240219 | 095100 | 85783147500 | 116900 | 116900 | 117200 | 116800 | 6406 |
| 522 | 20240219 | 095000 | 85033552400 | 116900 | 116700 | 116900 | 116600 | 4890 |
| 523 | 20240219 | 094900 | 84462534800 | 116700 | 117000 | 117000 | 116600 | 18766 |
| 524 | 20240219 | 094800 | 82270526200 | 117000 | 117200 | 117300 | 117000 | 12313 |
| 525 | 20240219 | 094700 | 80828506000 | 117200 | 117300 | 117400 | 117200 | 2538 |
| 526 | 20240219 | 094600 | 80530958200 | 117300 | 117300 | 117400 | 117300 | 3214 |
| 527 | 20240219 | 094500 | 80153912500 | 117300 | 117500 | 117600 | 117300 | 2472 |
| 528 | 20240219 | 094400 | 79863762500 | 117500 | 117500 | 117800 | 117400 | 4432 |
| 529 | 20240219 | 094300 | 79342629300 | 117400 | 117300 | 117700 | 117300 | 9533 |
| 530 | 20240219 | 094200 | 78222941800 | 117300 | 117300 | 117400 | 117100 | 10117 |
| 531 | 20240219 | 094100 | 77036736300 | 117300 | 117600 | 117700 | 117200 | 11397 |
| 532 | 20240219 | 094000 | 75698282000 | 117600 | 117600 | 117700 | 117600 | 1392 |
| 533 | 20240219 | 093900 | 75534530600 | 117600 | 117700 | 117700 | 117500 | 1767 |
| 534 | 20240219 | 093800 | 75326703000 | 117600 | 117700 | 117800 | 117600 | 5051 |
| 535 | 20240219 | 093700 | 74732217400 | 117700 | 118000 | 118000 | 117700 | 3128 |
| 536 | 20240219 | 093600 | 74363837200 | 118000 | 117800 | 118100 | 117700 | 6339 |
| 537 | 20240219 | 093500 | 73615950400 | 117800 | 117600 | 117800 | 117500 | 3831 |
| 538 | 20240219 | 093400 | 73165096900 | 117500 | 117900 | 117900 | 117500 | 5227 |
| 539 | 20240219 | 093300 | 72549693600 | 117900 | 117700 | 118000 | 117500 | 5938 |
| 540 | 20240219 | 093200 | 71850679800 | 117600 | 117500 | 117800 | 117500 | 5543 |
| 541 | 20240219 | 093100 | 71199106200 | 117600 | 117900 | 118100 | 117300 | 19427 |
| 542 | 20240219 | 093000 | 68915013300 | 117900 | 118200 | 118400 | 117800 | 14623 |
| 543 | 20240219 | 092900 | 67188276200 | 118200 | 117900 | 118300 | 117900 | 3686 |
| 544 | 20240219 | 092800 | 66752888600 | 117900 | 117900 | 118100 | 117900 | 9990 |
| 545 | 20240219 | 092700 | 65574607900 | 118000 | 118400 | 118500 | 117900 | 9675 |
| 546 | 20240219 | 092600 | 64431007300 | 118300 | 118100 | 118400 | 118000 | 10407 |
| 547 | 20240219 | 092500 | 63201583700 | 118100 | 118400 | 118400 | 118000 | 13468 |
| 548 | 20240219 | 092400 | 61610369200 | 118300 | 118800 | 118900 | 118300 | 9114 |
| 549 | 20240219 | 092300 | 60529217600 | 118900 | 119100 | 119200 | 118600 | 22072 |
| 550 | 20240219 | 092200 | 57903584200 | 119200 | 118600 | 119300 | 118500 | 59658 |
| 551 | 20240219 | 092100 | 50800970400 | 118600 | 118400 | 118800 | 118300 | 19927 |
| 552 | 20240219 | 092000 | 48436495800 | 118400 | 118600 | 118700 | 118300 | 15445 |
| 553 | 20240219 | 091900 | 46606216800 | 118700 | 118600 | 118700 | 118500 | 7336 |
| 554 | 20240219 | 091800 | 45735875100 | 118600 | 118700 | 118800 | 118500 | 19399 |
| 555 | 20240219 | 091700 | 43433638800 | 118700 | 118800 | 118800 | 118300 | 25472 |
| 556 | 20240219 | 091600 | 40412850800 | 118700 | 118000 | 118900 | 117900 | 47266 |
| 557 | 20240219 | 091500 | 34816162600 | 117900 | 117800 | 118000 | 117700 | 15835 |
| 558 | 20240219 | 091400 | 32950113700 | 117700 | 117400 | 117800 | 117400 | 21868 |
| 559 | 20240219 | 091300 | 30377742100 | 117500 | 117400 | 117600 | 117300 | 18740 |
| 560 | 20240219 | 091200 | 28176500800 | 117300 | 116800 | 117400 | 116700 | 16695 |
| 561 | 20240219 | 091100 | 26221487000 | 116800 | 116900 | 116900 | 116600 | 4502 |
| 562 | 20240219 | 091000 | 25695906700 | 116900 | 116800 | 116900 | 116500 | 8517 |
| 563 | 20240219 | 090900 | 24702339800 | 116800 | 116900 | 117000 | 116500 | 8904 |
| 564 | 20240219 | 090800 | 23663135100 | 117000 | 116600 | 117200 | 116500 | 14067 |
| 565 | 20240219 | 090700 | 22018825900 | 116600 | 117600 | 117600 | 116500 | 24664 |
| 566 | 20240219 | 090600 | 19134425800 | 117500 | 117200 | 117600 | 117200 | 20619 |
| 567 | 20240219 | 090500 | 16712408100 | 117200 | 117200 | 117500 | 117100 | 29984 |
| 568 | 20240219 | 090400 | 13193968600 | 117200 | 116500 | 117200 | 116500 | 18865 |
| 569 | 20240219 | 090300 | 10986501400 | 116400 | 116200 | 116500 | 116000 | 9690 |
| 570 | 20240219 | 090200 | 9859657300 | 116300 | 116700 | 116800 | 116100 | 9154 |
| 571 | 20240219 | 090100 | 8794444600 | 116800 | 116800 | 117400 | 116300 | 24848 |
| 572 | 20240219 | 090000 | 5886419000 | 116700 | 115600 | 116800 | 115300 | 49863 |