34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 2643 |
| 3 | 20240219 | 185400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 4 | 20240219 | 185300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 5 | 20240219 | 185200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 6 | 20240219 | 185100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 7 | 20240219 | 185000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 8 | 20240219 | 184900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 9 | 20240219 | 184800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 10 | 20240219 | 184700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 11 | 20240219 | 184600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 12 | 20240219 | 184500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 13 | 20240219 | 184400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 14 | 20240219 | 184300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 15 | 20240219 | 184200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 16 | 20240219 | 184100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 17 | 20240219 | 184000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 18 | 20240219 | 183900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 19 | 20240219 | 183800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 20 | 20240219 | 183700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 21 | 20240219 | 183600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 22 | 20240219 | 183500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 23 | 20240219 | 183400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 24 | 20240219 | 183300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 25 | 20240219 | 183200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 26 | 20240219 | 183100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 27 | 20240219 | 183000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 28 | 20240219 | 182900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 29 | 20240219 | 182800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 30 | 20240219 | 182700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 31 | 20240219 | 182600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 32 | 20240219 | 182500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 2643 |
| 33 | 20240219 | 182400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 34 | 20240219 | 182300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 35 | 20240219 | 182200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 36 | 20240219 | 182100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 37 | 20240219 | 182000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 38 | 20240219 | 181900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 39 | 20240219 | 181800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 40 | 20240219 | 181700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 41 | 20240219 | 181600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 42 | 20240219 | 181500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 43 | 20240219 | 181400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 44 | 20240219 | 181300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 45 | 20240219 | 181200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 46 | 20240219 | 181100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 47 | 20240219 | 181000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 48 | 20240219 | 180900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 49 | 20240219 | 180800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 50 | 20240219 | 180700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 51 | 20240219 | 180600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 52 | 20240219 | 180500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 53 | 20240219 | 180400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 54 | 20240219 | 180300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 55 | 20240219 | 180200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 56 | 20240219 | 180100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 57 | 20240219 | 180000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 58 | 20240219 | 175900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 59 | 20240219 | 175800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 60 | 20240219 | 175700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 61 | 20240219 | 175600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 62 | 20240219 | 175500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 2643 |
| 63 | 20240219 | 175400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 64 | 20240219 | 175300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 65 | 20240219 | 175200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 66 | 20240219 | 175100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 67 | 20240219 | 175000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 68 | 20240219 | 174900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 69 | 20240219 | 174800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 70 | 20240219 | 174700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 71 | 20240219 | 174600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 72 | 20240219 | 174500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 73 | 20240219 | 174400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 74 | 20240219 | 174300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 75 | 20240219 | 174200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 76 | 20240219 | 174100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 77 | 20240219 | 174000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 78 | 20240219 | 173900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 79 | 20240219 | 173800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 80 | 20240219 | 173700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 81 | 20240219 | 173600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 82 | 20240219 | 173500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 83 | 20240219 | 173400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 84 | 20240219 | 173300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 85 | 20240219 | 173200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 86 | 20240219 | 173100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 87 | 20240219 | 173000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 88 | 20240219 | 172900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 89 | 20240219 | 172800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 90 | 20240219 | 172700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 91 | 20240219 | 172600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 92 | 20240219 | 172500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 2643 |
| 93 | 20240219 | 172400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 94 | 20240219 | 172300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 95 | 20240219 | 172200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 96 | 20240219 | 172100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 97 | 20240219 | 172000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 98 | 20240219 | 171900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 99 | 20240219 | 171800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 100 | 20240219 | 171700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 101 | 20240219 | 171600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 102 | 20240219 | 171500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 103 | 20240219 | 171400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 104 | 20240219 | 171300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 105 | 20240219 | 171200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 106 | 20240219 | 171100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 107 | 20240219 | 171000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 108 | 20240219 | 170900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 109 | 20240219 | 170800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 110 | 20240219 | 170700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 111 | 20240219 | 170600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 112 | 20240219 | 170500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 113 | 20240219 | 170400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 114 | 20240219 | 170300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 115 | 20240219 | 170200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 116 | 20240219 | 170100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 117 | 20240219 | 170000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 118 | 20240219 | 165900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 119 | 20240219 | 165800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 120 | 20240219 | 165700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 121 | 20240219 | 165600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 122 | 20240219 | 165500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 2643 |
| 123 | 20240219 | 165400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 124 | 20240219 | 165300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 125 | 20240219 | 165200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 126 | 20240219 | 165100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 127 | 20240219 | 165000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 128 | 20240219 | 164900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 129 | 20240219 | 164800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 130 | 20240219 | 164700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 131 | 20240219 | 164600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 132 | 20240219 | 164500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 133 | 20240219 | 164400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 134 | 20240219 | 164300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 135 | 20240219 | 164200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 136 | 20240219 | 164100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 137 | 20240219 | 164000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 138 | 20240219 | 163900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 139 | 20240219 | 163800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 140 | 20240219 | 163700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 141 | 20240219 | 163600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 142 | 20240219 | 163500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 143 | 20240219 | 163400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 144 | 20240219 | 163300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 145 | 20240219 | 163200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 146 | 20240219 | 163100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 147 | 20240219 | 163000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 148 | 20240219 | 162900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 149 | 20240219 | 162800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 150 | 20240219 | 162700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 151 | 20240219 | 162600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 152 | 20240219 | 162500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 2643 |
| 153 | 20240219 | 162400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 154 | 20240219 | 162300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 155 | 20240219 | 162200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 156 | 20240219 | 162100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 157 | 20240219 | 162000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 158 | 20240219 | 161900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 159 | 20240219 | 161800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 160 | 20240219 | 161700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 161 | 20240219 | 161600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 162 | 20240219 | 161500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 163 | 20240219 | 161400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 164 | 20240219 | 161300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 165 | 20240219 | 161200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 166 | 20240219 | 161100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 167 | 20240219 | 161000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 168 | 20240219 | 160900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 169 | 20240219 | 160800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 170 | 20240219 | 160700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 171 | 20240219 | 160600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 172 | 20240219 | 160500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 173 | 20240219 | 160400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 174 | 20240219 | 160300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 175 | 20240219 | 160200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 176 | 20240219 | 160100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 177 | 20240219 | 160000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 178 | 20240219 | 155900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 179 | 20240219 | 155800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 180 | 20240219 | 155700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 181 | 20240219 | 155600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 182 | 20240219 | 155500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 2643 |
| 183 | 20240219 | 155400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 184 | 20240219 | 155300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 185 | 20240219 | 155200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 186 | 20240219 | 155100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 187 | 20240219 | 155000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 188 | 20240219 | 154900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 189 | 20240219 | 154800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 190 | 20240219 | 154700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 191 | 20240219 | 154600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 192 | 20240219 | 154500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 193 | 20240219 | 154400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 194 | 20240219 | 154300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 195 | 20240219 | 154200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 196 | 20240219 | 154100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 197 | 20240219 | 154000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 198 | 20240219 | 153900 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 199 | 20240219 | 153800 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 200 | 20240219 | 153700 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 201 | 20240219 | 153600 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 202 | 20240219 | 153500 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 203 | 20240219 | 153400 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 204 | 20240219 | 153300 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 205 | 20240219 | 153200 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 206 | 20240219 | 153100 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 0 |
| 207 | 20240219 | 153000 | 13154168100 | 138400 | 138400 | 138400 | 138400 | 2643 |
| 208 | 20240219 | 152900 | 12788376900 | 138600 | 138600 | 138600 | 138600 | 0 |
| 209 | 20240219 | 152800 | 12788376900 | 138600 | 138600 | 138600 | 138600 | 0 |
| 210 | 20240219 | 152700 | 12788376900 | 138600 | 138600 | 138600 | 138600 | 0 |
| 211 | 20240219 | 152600 | 12788376900 | 138600 | 138600 | 138600 | 138600 | 0 |
| 212 | 20240219 | 152500 | 12788376900 | 138600 | 138600 | 138600 | 138600 | 0 |
| 213 | 20240219 | 152400 | 12788376900 | 138600 | 138600 | 138600 | 138600 | 0 |
| 214 | 20240219 | 152300 | 12788376900 | 138600 | 138600 | 138600 | 138600 | 0 |
| 215 | 20240219 | 152200 | 12788376900 | 138600 | 138600 | 138600 | 138600 | 0 |
| 216 | 20240219 | 152100 | 12788376900 | 138600 | 138600 | 138600 | 138600 | 0 |
| 217 | 20240219 | 152000 | 12788376900 | 138600 | 138600 | 138600 | 138600 | 0 |
| 218 | 20240219 | 151900 | 12788376900 | 138600 | 138700 | 138800 | 138500 | 597 |
| 219 | 20240219 | 151800 | 12705571000 | 138700 | 138600 | 138700 | 138500 | 284 |
| 220 | 20240219 | 151700 | 12666194800 | 138700 | 138500 | 138700 | 138500 | 300 |
| 221 | 20240219 | 151600 | 12624602300 | 138600 | 138500 | 138600 | 138400 | 388 |
| 222 | 20240219 | 151500 | 12570844600 | 138500 | 138300 | 138500 | 138300 | 218 |
| 223 | 20240219 | 151400 | 12540659800 | 138400 | 138400 | 138600 | 138300 | 586 |
| 224 | 20240219 | 151300 | 12459522200 | 138400 | 138300 | 138500 | 138200 | 175 |
| 225 | 20240219 | 151200 | 12435314000 | 138300 | 138400 | 138500 | 138200 | 887 |
| 226 | 20240219 | 151100 | 12312605700 | 138400 | 138300 | 138500 | 138300 | 436 |
| 227 | 20240219 | 151000 | 12252262100 | 138300 | 138400 | 138600 | 138300 | 425 |
| 228 | 20240219 | 150900 | 12193412200 | 138400 | 138400 | 138500 | 138300 | 372 |
| 229 | 20240219 | 150800 | 12141923200 | 138400 | 138500 | 138500 | 138400 | 390 |
| 230 | 20240219 | 150700 | 12087933600 | 138400 | 138400 | 138600 | 138400 | 288 |
| 231 | 20240219 | 150600 | 12048045100 | 138500 | 138500 | 138600 | 138400 | 378 |
| 232 | 20240219 | 150500 | 11995686600 | 138400 | 138500 | 138500 | 138400 | 219 |
| 233 | 20240219 | 150400 | 11965362900 | 138400 | 138400 | 138500 | 138400 | 170 |
| 234 | 20240219 | 150300 | 11941830800 | 138400 | 138500 | 138600 | 138400 | 613 |
| 235 | 20240219 | 150200 | 11856929100 | 138500 | 138600 | 138700 | 138500 | 232 |
| 236 | 20240219 | 150100 | 11824779900 | 138600 | 138500 | 138600 | 138500 | 155 |
| 237 | 20240219 | 150000 | 11803305200 | 138500 | 138500 | 138700 | 138500 | 198 |
| 238 | 20240219 | 145900 | 11775866800 | 138600 | 138600 | 138700 | 138500 | 155 |
| 239 | 20240219 | 145800 | 11754387600 | 138500 | 138600 | 138600 | 138500 | 171 |
| 240 | 20240219 | 145700 | 11730687800 | 138600 | 138700 | 138700 | 138600 | 164 |
| 241 | 20240219 | 145600 | 11707953300 | 138600 | 138700 | 138700 | 138500 | 223 |
| 242 | 20240219 | 145500 | 11677045300 | 138600 | 138700 | 138700 | 138600 | 210 |
| 243 | 20240219 | 145400 | 11647936400 | 138700 | 138600 | 138700 | 138600 | 206 |
| 244 | 20240219 | 145300 | 11619382000 | 138600 | 138700 | 138700 | 138600 | 264 |
| 245 | 20240219 | 145200 | 11582781800 | 138600 | 138700 | 138700 | 138600 | 187 |
| 246 | 20240219 | 145100 | 11556845600 | 138600 | 138800 | 138800 | 138600 | 272 |
| 247 | 20240219 | 145000 | 11519097800 | 138800 | 138600 | 138800 | 138600 | 175 |
| 248 | 20240219 | 144900 | 11494825400 | 138600 | 138700 | 138800 | 138600 | 399 |
| 249 | 20240219 | 144800 | 11439491800 | 138700 | 138700 | 138800 | 138700 | 188 |
| 250 | 20240219 | 144700 | 11413409800 | 138700 | 138700 | 138800 | 138700 | 103 |
| 251 | 20240219 | 144600 | 11399119400 | 138700 | 138700 | 138800 | 138700 | 188 |
| 252 | 20240219 | 144500 | 11373036900 | 138700 | 138700 | 138800 | 138700 | 146 |
| 253 | 20240219 | 144400 | 11352781800 | 138700 | 138700 | 138800 | 138600 | 109 |
| 254 | 20240219 | 144300 | 11337663800 | 138700 | 138600 | 138800 | 138600 | 81 |
| 255 | 20240219 | 144200 | 11326431100 | 138800 | 138700 | 138800 | 138600 | 189 |
| 256 | 20240219 | 144100 | 11300217000 | 138700 | 138700 | 138800 | 138700 | 251 |
| 257 | 20240219 | 144000 | 11265399100 | 138700 | 138700 | 138800 | 138700 | 113 |
| 258 | 20240219 | 143900 | 11249720400 | 138700 | 138700 | 138800 | 138700 | 168 |
| 259 | 20240219 | 143800 | 11226414600 | 138700 | 138700 | 138800 | 138700 | 48 |
| 260 | 20240219 | 143700 | 11219754200 | 138700 | 138800 | 138800 | 138700 | 61 |
| 261 | 20240219 | 143600 | 11211289600 | 138700 | 138800 | 138800 | 138700 | 180 |
| 262 | 20240219 | 143500 | 11186318100 | 138700 | 138700 | 138700 | 138600 | 215 |
| 263 | 20240219 | 143400 | 11156497700 | 138600 | 138600 | 138700 | 138600 | 89 |
| 264 | 20240219 | 143300 | 11144159600 | 138700 | 138500 | 138700 | 138500 | 114 |
| 265 | 20240219 | 143200 | 11128358900 | 138600 | 138600 | 138700 | 138600 | 159 |
| 266 | 20240219 | 143100 | 11106317600 | 138600 | 138600 | 138600 | 138500 | 117 |
| 267 | 20240219 | 143000 | 11090102200 | 138600 | 138500 | 138600 | 138500 | 118 |
| 268 | 20240219 | 142900 | 11073747900 | 138600 | 138600 | 138700 | 138600 | 338 |
| 269 | 20240219 | 142800 | 11026893800 | 138600 | 138600 | 138700 | 138600 | 132 |
| 270 | 20240219 | 142700 | 11008594600 | 138600 | 138600 | 138700 | 138600 | 196 |
| 271 | 20240219 | 142600 | 10981421400 | 138600 | 138700 | 138700 | 138600 | 76 |
| 272 | 20240219 | 142500 | 10970881800 | 138800 | 138700 | 138800 | 138600 | 106 |
| 273 | 20240219 | 142400 | 10956181500 | 138700 | 138700 | 138800 | 138700 | 334 |
| 274 | 20240219 | 142300 | 10909851300 | 138700 | 138700 | 138800 | 138700 | 80 |
| 275 | 20240219 | 142200 | 10898750700 | 138700 | 138700 | 138800 | 138700 | 281 |
| 276 | 20240219 | 142100 | 10859773300 | 138700 | 138700 | 138800 | 138700 | 420 |
| 277 | 20240219 | 142000 | 10801515300 | 138700 | 138800 | 138900 | 138700 | 137 |
| 278 | 20240219 | 141900 | 10782501600 | 138800 | 138800 | 138900 | 138800 | 213 |
| 279 | 20240219 | 141800 | 10752933000 | 138800 | 138900 | 138900 | 138800 | 375 |
| 280 | 20240219 | 141700 | 10700879000 | 138800 | 138800 | 138900 | 138800 | 115 |
| 281 | 20240219 | 141600 | 10684912700 | 138800 | 138900 | 138900 | 138800 | 78 |
| 282 | 20240219 | 141500 | 10674082400 | 138800 | 138900 | 138900 | 138800 | 127 |
| 283 | 20240219 | 141400 | 10656449000 | 138800 | 138800 | 138900 | 138800 | 74 |
| 284 | 20240219 | 141300 | 10646175100 | 138800 | 138700 | 138800 | 138700 | 97 |
| 285 | 20240219 | 141200 | 10632713300 | 138800 | 138700 | 138800 | 138700 | 102 |
| 286 | 20240219 | 141100 | 10618558800 | 138800 | 138800 | 138800 | 138700 | 189 |
| 287 | 20240219 | 141000 | 10592327600 | 138800 | 138800 | 138900 | 138700 | 160 |
| 288 | 20240219 | 140900 | 10570115000 | 138800 | 138700 | 138900 | 138600 | 356 |
| 289 | 20240219 | 140800 | 10520742400 | 138800 | 138800 | 138900 | 138800 | 360 |
| 290 | 20240219 | 140700 | 10470770400 | 138800 | 138900 | 138900 | 138700 | 208 |
| 291 | 20240219 | 140600 | 10441898000 | 138900 | 139000 | 139000 | 138900 | 414 |
| 292 | 20240219 | 140500 | 10384385600 | 139000 | 138900 | 139000 | 138800 | 297 |
| 293 | 20240219 | 140400 | 10343121500 | 138800 | 138800 | 138900 | 138800 | 138 |
| 294 | 20240219 | 140300 | 10323956300 | 138800 | 138800 | 138900 | 138800 | 186 |
| 295 | 20240219 | 140200 | 10298125900 | 138900 | 138900 | 138900 | 138800 | 82 |
| 296 | 20240219 | 140100 | 10286736500 | 138800 | 138700 | 138800 | 138700 | 152 |
| 297 | 20240219 | 140000 | 10265641600 | 138800 | 138800 | 138800 | 138700 | 146 |
| 298 | 20240219 | 135900 | 10245377100 | 138800 | 138700 | 138800 | 138600 | 334 |
| 299 | 20240219 | 135800 | 10199040500 | 138600 | 138600 | 138700 | 138500 | 299 |
| 300 | 20240219 | 135700 | 10157599000 | 138500 | 138400 | 138600 | 138400 | 259 |
| 301 | 20240219 | 135600 | 10121730700 | 138400 | 138300 | 138500 | 138300 | 76 |
| 302 | 20240219 | 135500 | 10111209200 | 138500 | 138300 | 138500 | 138300 | 106 |
| 303 | 20240219 | 135400 | 10096531500 | 138500 | 138500 | 138500 | 138300 | 102 |
| 304 | 20240219 | 135300 | 10082408000 | 138300 | 138300 | 138500 | 138300 | 107 |
| 305 | 20240219 | 135200 | 10067596400 | 138300 | 138400 | 138400 | 138300 | 131 |
| 306 | 20240219 | 135100 | 10049469900 | 138300 | 138500 | 138500 | 138300 | 113 |
| 307 | 20240219 | 135000 | 10033831300 | 138300 | 138300 | 138500 | 138300 | 51 |
| 308 | 20240219 | 134900 | 10026773500 | 138400 | 138300 | 138400 | 138200 | 57 |
| 309 | 20240219 | 134800 | 10018895000 | 138200 | 138200 | 138400 | 138200 | 46 |
| 310 | 20240219 | 134700 | 10012530300 | 138300 | 138300 | 138300 | 138200 | 311 |
| 311 | 20240219 | 134600 | 9969523900 | 138400 | 138300 | 138400 | 138300 | 86 |
| 312 | 20240219 | 134500 | 9957622300 | 138200 | 138200 | 138300 | 138200 | 31 |
| 313 | 20240219 | 134400 | 9953335700 | 138400 | 138200 | 138400 | 138200 | 57 |
| 314 | 20240219 | 134300 | 9945453300 | 138100 | 138100 | 138400 | 138100 | 69 |
| 315 | 20240219 | 134200 | 9935909200 | 138100 | 138100 | 138400 | 138100 | 114 |
| 316 | 20240219 | 134100 | 9920147900 | 138300 | 138300 | 138400 | 138200 | 205 |
| 317 | 20240219 | 134000 | 9891800700 | 138300 | 138100 | 138400 | 138100 | 105 |
| 318 | 20240219 | 133900 | 9877281200 | 138100 | 138200 | 138400 | 138100 | 107 |
| 319 | 20240219 | 133800 | 9862492900 | 138300 | 138400 | 138400 | 138200 | 187 |
| 320 | 20240219 | 133700 | 9836640100 | 138100 | 138200 | 138400 | 138100 | 122 |
| 321 | 20240219 | 133600 | 9819769700 | 138200 | 138200 | 138200 | 138200 | 31 |
| 322 | 20240219 | 133500 | 9815485500 | 138400 | 138200 | 138400 | 138100 | 68 |
| 323 | 20240219 | 133400 | 9806084400 | 138300 | 138300 | 138400 | 138300 | 42 |
| 324 | 20240219 | 133300 | 9800274800 | 138100 | 138100 | 138200 | 138000 | 63 |
| 325 | 20240219 | 133200 | 9791575800 | 138000 | 138000 | 138100 | 138000 | 34 |
| 326 | 20240219 | 133100 | 9786881800 | 138200 | 138100 | 138200 | 138100 | 144 |
| 327 | 20240219 | 133000 | 9766993400 | 138200 | 138300 | 138300 | 138200 | 67 |
| 328 | 20240219 | 132900 | 9757733000 | 138200 | 138300 | 138300 | 138100 | 209 |
| 329 | 20240219 | 132800 | 9728841400 | 138400 | 138500 | 138500 | 138300 | 273 |
| 330 | 20240219 | 132700 | 9691053000 | 138500 | 138800 | 138900 | 138400 | 907 |
| 331 | 20240219 | 132600 | 9565291500 | 138800 | 138700 | 138900 | 138700 | 254 |
| 332 | 20240219 | 132500 | 9530034600 | 138900 | 138700 | 138900 | 138700 | 224 |
| 333 | 20240219 | 132400 | 9498923800 | 138800 | 138800 | 138900 | 138700 | 208 |
| 334 | 20240219 | 132300 | 9470047400 | 138700 | 138800 | 138800 | 138700 | 186 |
| 335 | 20240219 | 132200 | 9444235600 | 138700 | 138700 | 138800 | 138600 | 257 |
| 336 | 20240219 | 132100 | 9408584300 | 138700 | 138700 | 138700 | 138600 | 189 |
| 337 | 20240219 | 132000 | 9382370100 | 138700 | 138700 | 138700 | 138600 | 115 |
| 338 | 20240219 | 131900 | 9366421100 | 138700 | 138800 | 138800 | 138700 | 556 |
| 339 | 20240219 | 131800 | 9289294000 | 138700 | 138800 | 138900 | 138700 | 370 |
| 340 | 20240219 | 131700 | 9237921800 | 138800 | 138700 | 138800 | 138700 | 292 |
| 341 | 20240219 | 131600 | 9197398800 | 138700 | 138600 | 138800 | 138600 | 1108 |
| 342 | 20240219 | 131500 | 9043778600 | 138600 | 138500 | 138600 | 138500 | 303 |
| 343 | 20240219 | 131400 | 9001801000 | 138400 | 138500 | 138500 | 138400 | 157 |
| 344 | 20240219 | 131300 | 8980058100 | 138400 | 138600 | 138600 | 138400 | 288 |
| 345 | 20240219 | 131200 | 8940159400 | 138600 | 138500 | 138600 | 138500 | 129 |
| 346 | 20240219 | 131100 | 8922280300 | 138600 | 138400 | 138600 | 138400 | 196 |
| 347 | 20240219 | 131000 | 8895127000 | 138400 | 138500 | 138600 | 138300 | 459 |
| 348 | 20240219 | 130900 | 8831575300 | 138400 | 138500 | 138600 | 138400 | 459 |
| 349 | 20240219 | 130800 | 8768006400 | 138400 | 138300 | 138500 | 138200 | 1082 |
| 350 | 20240219 | 130700 | 8618356900 | 138300 | 138100 | 138300 | 138100 | 136 |
| 351 | 20240219 | 130600 | 8599553900 | 138200 | 138200 | 138200 | 138100 | 137 |
| 352 | 20240219 | 130500 | 8580620700 | 138200 | 138100 | 138200 | 138100 | 47 |
| 353 | 20240219 | 130400 | 8574126800 | 138100 | 138200 | 138200 | 138100 | 454 |
| 354 | 20240219 | 130300 | 8511398500 | 138300 | 138300 | 138500 | 138200 | 142 |
| 355 | 20240219 | 130200 | 8491758600 | 138300 | 138300 | 138400 | 138200 | 49 |
| 356 | 20240219 | 130100 | 8484979800 | 138300 | 138200 | 138300 | 138200 | 131 |
| 357 | 20240219 | 130000 | 8466868600 | 138200 | 138100 | 138300 | 138000 | 73 |
| 358 | 20240219 | 125900 | 8456785600 | 138100 | 138100 | 138100 | 138000 | 248 |
| 359 | 20240219 | 125800 | 8422538200 | 138100 | 138000 | 138100 | 138000 | 58 |
| 360 | 20240219 | 125700 | 8414531900 | 138100 | 138100 | 138100 | 138000 | 184 |
| 361 | 20240219 | 125600 | 8389124700 | 138100 | 138200 | 138200 | 138100 | 190 |
| 362 | 20240219 | 125500 | 8362883500 | 138100 | 138100 | 138200 | 138100 | 55 |
| 363 | 20240219 | 125400 | 8355287800 | 138000 | 138200 | 138200 | 138000 | 111 |
| 364 | 20240219 | 125300 | 8339961800 | 138100 | 138100 | 138200 | 138000 | 188 |
| 365 | 20240219 | 125200 | 8314003100 | 138000 | 138400 | 138400 | 138000 | 331 |
| 366 | 20240219 | 125100 | 8268236500 | 138400 | 138900 | 138900 | 138400 | 623 |
| 367 | 20240219 | 125000 | 8181837500 | 138900 | 138900 | 139000 | 138900 | 263 |
| 368 | 20240219 | 124900 | 8145289800 | 138900 | 139100 | 139100 | 138900 | 573 |
| 369 | 20240219 | 124800 | 8065650200 | 139000 | 139000 | 139000 | 138900 | 1302 |
| 370 | 20240219 | 124700 | 7884690500 | 138900 | 138800 | 139000 | 138800 | 284 |
| 371 | 20240219 | 124600 | 7845235400 | 138800 | 138800 | 138900 | 138800 | 316 |
| 372 | 20240219 | 124500 | 7801352500 | 138800 | 138900 | 139000 | 138800 | 445 |
| 373 | 20240219 | 124400 | 7739550300 | 138900 | 138900 | 138900 | 138800 | 226 |
| 374 | 20240219 | 124300 | 7708163700 | 138900 | 138900 | 138900 | 138800 | 255 |
| 375 | 20240219 | 124200 | 7672748200 | 138800 | 138900 | 138900 | 138800 | 302 |
| 376 | 20240219 | 124100 | 7630804800 | 138800 | 138700 | 138900 | 138700 | 262 |
| 377 | 20240219 | 124000 | 7594416500 | 138700 | 138700 | 138900 | 138600 | 238 |
| 378 | 20240219 | 123900 | 7561386900 | 138600 | 138700 | 138800 | 138600 | 234 |
| 379 | 20240219 | 123800 | 7528934700 | 138600 | 138400 | 138700 | 138300 | 2004 |
| 380 | 20240219 | 123700 | 7251430200 | 138300 | 138400 | 138400 | 138300 | 506 |
| 381 | 20240219 | 123600 | 7181439700 | 138300 | 138300 | 138400 | 138300 | 179 |
| 382 | 20240219 | 123500 | 7156670300 | 138400 | 138300 | 138400 | 138300 | 133 |
| 383 | 20240219 | 123400 | 7138264100 | 138400 | 138300 | 138400 | 138300 | 182 |
| 384 | 20240219 | 123300 | 7113079100 | 138400 | 138300 | 138400 | 138300 | 230 |
| 385 | 20240219 | 123200 | 7081257200 | 138200 | 138300 | 138300 | 138200 | 80 |
| 386 | 20240219 | 123100 | 7070197500 | 138200 | 138300 | 138300 | 138200 | 193 |
| 387 | 20240219 | 123000 | 7043506400 | 138300 | 138000 | 138300 | 138000 | 478 |
| 388 | 20240219 | 122900 | 6977506200 | 138000 | 137800 | 138000 | 137800 | 184 |
| 389 | 20240219 | 122800 | 6952123700 | 137900 | 137800 | 137900 | 137800 | 60 |
| 390 | 20240219 | 122700 | 6943850700 | 137800 | 137700 | 137800 | 137700 | 109 |
| 391 | 20240219 | 122600 | 6928834300 | 137800 | 137700 | 137800 | 137700 | 76 |
| 392 | 20240219 | 122500 | 6918363200 | 137700 | 137800 | 137800 | 137700 | 39 |
| 393 | 20240219 | 122400 | 6912990100 | 137700 | 137700 | 137800 | 137700 | 31 |
| 394 | 20240219 | 122300 | 6908718600 | 137700 | 137700 | 137800 | 137700 | 15 |
| 395 | 20240219 | 122200 | 6906652000 | 137700 | 137800 | 137900 | 137700 | 112 |
| 396 | 20240219 | 122100 | 6891218500 | 137800 | 137900 | 137900 | 137800 | 104 |
| 397 | 20240219 | 122000 | 6876884200 | 137900 | 137900 | 137900 | 137800 | 67 |
| 398 | 20240219 | 121900 | 6867648000 | 137800 | 137900 | 137900 | 137800 | 23 |
| 399 | 20240219 | 121800 | 6864476500 | 137900 | 137800 | 137900 | 137800 | 40 |
| 400 | 20240219 | 121700 | 6858961800 | 137700 | 137800 | 137800 | 137700 | 20 |
| 401 | 20240219 | 121600 | 6856205900 | 137700 | 137700 | 137800 | 137700 | 221 |
| 402 | 20240219 | 121500 | 6825754200 | 137700 | 137700 | 137800 | 137700 | 37 |
| 403 | 20240219 | 121400 | 6820656000 | 137700 | 137700 | 137700 | 137600 | 183 |
| 404 | 20240219 | 121300 | 6795457000 | 137700 | 137700 | 137700 | 137600 | 34 |
| 405 | 20240219 | 121200 | 6790777300 | 137600 | 137700 | 137700 | 137600 | 23 |
| 406 | 20240219 | 121100 | 6787611200 | 137600 | 137600 | 137700 | 137600 | 21 |
| 407 | 20240219 | 121000 | 6784720200 | 137600 | 137500 | 137600 | 137500 | 94 |
| 408 | 20240219 | 120900 | 6771788000 | 137600 | 137600 | 137600 | 137500 | 69 |
| 409 | 20240219 | 120800 | 6762294700 | 137600 | 137600 | 137600 | 137600 | 27 |
| 410 | 20240219 | 120700 | 6758579500 | 137600 | 137600 | 137600 | 137600 | 27 |
| 411 | 20240219 | 120600 | 6754864300 | 137600 | 137600 | 137600 | 137600 | 24 |
| 412 | 20240219 | 120500 | 6751561900 | 137600 | 137600 | 137600 | 137500 | 34 |
| 413 | 20240219 | 120400 | 6746883600 | 137500 | 137300 | 137500 | 137300 | 28 |
| 414 | 20240219 | 120300 | 6743034500 | 137300 | 137600 | 137600 | 137300 | 358 |
| 415 | 20240219 | 120200 | 6693830900 | 137600 | 137500 | 137600 | 137500 | 61 |
| 416 | 20240219 | 120100 | 6685439900 | 137500 | 137500 | 137500 | 137400 | 43 |
| 417 | 20240219 | 120000 | 6679528200 | 137500 | 137300 | 137500 | 137300 | 265 |
| 418 | 20240219 | 115900 | 6643107600 | 137400 | 137400 | 137400 | 137300 | 141 |
| 419 | 20240219 | 115800 | 6623735800 | 137300 | 137300 | 137400 | 137300 | 40 |
| 420 | 20240219 | 115700 | 6618242800 | 137400 | 137300 | 137400 | 137300 | 30 |
| 421 | 20240219 | 115600 | 6614120900 | 137400 | 137300 | 137400 | 137300 | 16 |
| 422 | 20240219 | 115500 | 6611922600 | 137400 | 137300 | 137400 | 137300 | 76 |
| 423 | 20240219 | 115400 | 6601480500 | 137300 | 137300 | 137400 | 137200 | 51 |
| 424 | 20240219 | 115300 | 6594479600 | 137400 | 137000 | 137400 | 137000 | 590 |
| 425 | 20240219 | 115200 | 6513611500 | 137000 | 136900 | 137000 | 136900 | 20 |
| 426 | 20240219 | 115100 | 6510872400 | 136900 | 136800 | 137000 | 136800 | 76 |
| 427 | 20240219 | 115000 | 6500466900 | 136800 | 136900 | 137000 | 136800 | 41 |
| 428 | 20240219 | 114900 | 6494853900 | 136800 | 136900 | 136900 | 136800 | 29 |
| 429 | 20240219 | 114800 | 6490885800 | 136900 | 136900 | 136900 | 136800 | 48 |
| 430 | 20240219 | 114700 | 6484316000 | 136800 | 136800 | 136900 | 136800 | 13 |
| 431 | 20240219 | 114600 | 6482536800 | 136800 | 136800 | 136900 | 136800 | 12 |
| 432 | 20240219 | 114500 | 6480895100 | 136800 | 136900 | 137000 | 136800 | 122 |
| 433 | 20240219 | 114400 | 6464193700 | 136900 | 136900 | 137000 | 136900 | 94 |
| 434 | 20240219 | 114300 | 6451324100 | 137000 | 136900 | 137000 | 136800 | 51 |
| 435 | 20240219 | 114200 | 6444339500 | 136900 | 136500 | 136900 | 136500 | 728 |
| 436 | 20240219 | 114100 | 6344815500 | 136600 | 136500 | 136600 | 136500 | 33 |
| 437 | 20240219 | 114000 | 6340310200 | 136600 | 136600 | 136600 | 136500 | 169 |
| 438 | 20240219 | 113900 | 6317237100 | 136600 | 136600 | 136600 | 136600 | 49 |
| 439 | 20240219 | 113800 | 6310543700 | 136600 | 136600 | 136700 | 136600 | 10 |
| 440 | 20240219 | 113700 | 6309177300 | 136600 | 136600 | 136600 | 136600 | 10 |
| 441 | 20240219 | 113600 | 6307811300 | 136600 | 136500 | 136600 | 136500 | 96 |
| 442 | 20240219 | 113500 | 6294698900 | 136600 | 136700 | 136700 | 136500 | 38 |
| 443 | 20240219 | 113400 | 6289510100 | 136600 | 136600 | 136600 | 136600 | 14 |
| 444 | 20240219 | 113300 | 6287597700 | 136600 | 136500 | 136600 | 136500 | 24 |
| 445 | 20240219 | 113200 | 6284320100 | 136500 | 136500 | 136600 | 136500 | 24 |
| 446 | 20240219 | 113100 | 6281043800 | 136600 | 136600 | 136600 | 136600 | 18 |
| 447 | 20240219 | 113000 | 6278585000 | 136600 | 136600 | 136700 | 136600 | 84 |
| 448 | 20240219 | 112900 | 6267110500 | 136600 | 136700 | 136700 | 136600 | 104 |
| 449 | 20240219 | 112800 | 6252897800 | 136700 | 136700 | 136700 | 136700 | 58 |
| 450 | 20240219 | 112700 | 6244969200 | 136800 | 136700 | 136800 | 136700 | 99 |
| 451 | 20240219 | 112600 | 6231434300 | 136700 | 136500 | 136700 | 136500 | 237 |
| 452 | 20240219 | 112500 | 6199056100 | 136500 | 136600 | 136600 | 136500 | 22 |
| 453 | 20240219 | 112400 | 6196051000 | 136700 | 136800 | 136800 | 136500 | 555 |
| 454 | 20240219 | 112300 | 6120259100 | 136700 | 136800 | 136800 | 136700 | 12 |
| 455 | 20240219 | 112200 | 6118617600 | 136800 | 136800 | 136800 | 136700 | 35 |
| 456 | 20240219 | 112100 | 6113830500 | 136800 | 136700 | 136800 | 136700 | 56 |
| 457 | 20240219 | 112000 | 6106172500 | 136700 | 136800 | 136800 | 136700 | 38 |
| 458 | 20240219 | 111900 | 6100975300 | 136800 | 136800 | 136900 | 136800 | 164 |
| 459 | 20240219 | 111800 | 6078539900 | 136800 | 136800 | 136800 | 136800 | 31 |
| 460 | 20240219 | 111700 | 6074299100 | 136800 | 136800 | 136800 | 136800 | 4 |
| 461 | 20240219 | 111600 | 6073751900 | 136800 | 136700 | 136900 | 136700 | 144 |
| 462 | 20240219 | 111500 | 6054052300 | 136700 | 136700 | 136800 | 136700 | 49 |
| 463 | 20240219 | 111400 | 6047353600 | 136800 | 136800 | 136900 | 136700 | 56 |
| 464 | 20240219 | 111300 | 6039693400 | 136800 | 136800 | 136900 | 136800 | 59 |
| 465 | 20240219 | 111200 | 6031621200 | 136800 | 136800 | 136800 | 136700 | 140 |
| 466 | 20240219 | 111100 | 6012476200 | 136800 | 136900 | 136900 | 136800 | 44 |
| 467 | 20240219 | 111000 | 6006456900 | 136900 | 136900 | 136900 | 136800 | 42 |
| 468 | 20240219 | 110900 | 6000708100 | 136900 | 137000 | 137000 | 136900 | 315 |
| 469 | 20240219 | 110800 | 5957581100 | 137000 | 137000 | 137100 | 137000 | 43 |
| 470 | 20240219 | 110700 | 5951689100 | 137000 | 137000 | 137000 | 136900 | 155 |
| 471 | 20240219 | 110600 | 5930459000 | 137100 | 137000 | 137100 | 136900 | 162 |
| 472 | 20240219 | 110500 | 5908264000 | 137100 | 137100 | 137100 | 137000 | 15 |
| 473 | 20240219 | 110400 | 5906208500 | 137000 | 137200 | 137200 | 137000 | 14 |
| 474 | 20240219 | 110300 | 5904290200 | 137200 | 137200 | 137200 | 136900 | 600 |
| 475 | 20240219 | 110200 | 5822025500 | 137200 | 137200 | 137200 | 137200 | 24 |
| 476 | 20240219 | 110100 | 5818732700 | 137200 | 137200 | 137300 | 137200 | 23 |
| 477 | 20240219 | 110000 | 5815575900 | 137200 | 137300 | 137400 | 137200 | 70 |
| 478 | 20240219 | 105900 | 5805965100 | 137300 | 137300 | 137400 | 137300 | 44 |
| 479 | 20240219 | 105800 | 5799921600 | 137300 | 137400 | 137400 | 137300 | 111 |
| 480 | 20240219 | 105700 | 5784677400 | 137400 | 137400 | 137500 | 137400 | 91 |
| 481 | 20240219 | 105600 | 5772173000 | 137400 | 137400 | 137400 | 137400 | 31 |
| 482 | 20240219 | 105500 | 5767913600 | 137400 | 137400 | 137500 | 137400 | 69 |
| 483 | 20240219 | 105400 | 5758427800 | 137400 | 137400 | 137400 | 137400 | 27 |
| 484 | 20240219 | 105300 | 5754718000 | 137400 | 137400 | 137400 | 137400 | 67 |
| 485 | 20240219 | 105200 | 5745512200 | 137500 | 137400 | 137500 | 137400 | 40 |
| 486 | 20240219 | 105100 | 5740015700 | 137400 | 137400 | 137500 | 137400 | 8 |
| 487 | 20240219 | 105000 | 5738916000 | 137500 | 137600 | 137600 | 137400 | 10 |
| 488 | 20240219 | 104900 | 5737541500 | 137600 | 137300 | 137600 | 137300 | 159 |
| 489 | 20240219 | 104800 | 5715689200 | 137300 | 137500 | 137500 | 137300 | 184 |
| 490 | 20240219 | 104700 | 5690395200 | 137500 | 137600 | 137600 | 137500 | 81 |
| 491 | 20240219 | 104600 | 5679253300 | 137500 | 137600 | 137700 | 137500 | 130 |
| 492 | 20240219 | 104500 | 5661366200 | 137700 | 137400 | 137700 | 137400 | 152 |
| 493 | 20240219 | 104400 | 5640468500 | 137400 | 137200 | 137400 | 137100 | 244 |
| 494 | 20240219 | 104300 | 5607005900 | 137100 | 137600 | 137600 | 137100 | 615 |
| 495 | 20240219 | 104200 | 5522476200 | 137800 | 137500 | 137800 | 137500 | 90 |
| 496 | 20240219 | 104100 | 5510093900 | 137800 | 137700 | 137900 | 137400 | 709 |
| 497 | 20240219 | 104000 | 5412533800 | 137700 | 137100 | 137800 | 137100 | 907 |
| 498 | 20240219 | 103900 | 5287876500 | 137100 | 137400 | 137400 | 137100 | 160 |
| 499 | 20240219 | 103800 | 5265894900 | 137500 | 137400 | 137500 | 137000 | 291 |
| 500 | 20240219 | 103700 | 5225948400 | 137300 | 137300 | 137400 | 137300 | 21 |
| 501 | 20240219 | 103600 | 5223065000 | 137300 | 137300 | 137400 | 137000 | 724 |
| 502 | 20240219 | 103500 | 5123725000 | 137300 | 137400 | 137500 | 137300 | 106 |
| 503 | 20240219 | 103400 | 5109162000 | 137400 | 137400 | 137600 | 137400 | 53 |
| 504 | 20240219 | 103300 | 5101876700 | 137400 | 137500 | 137600 | 137400 | 46 |
| 505 | 20240219 | 103200 | 5095553100 | 137500 | 137500 | 137500 | 137500 | 21 |
| 506 | 20240219 | 103100 | 5092665600 | 137500 | 137500 | 137500 | 137500 | 9 |
| 507 | 20240219 | 103000 | 5091428100 | 137500 | 137200 | 137600 | 137200 | 509 |
| 508 | 20240219 | 102900 | 5021459800 | 137300 | 137400 | 137400 | 137300 | 192 |
| 509 | 20240219 | 102800 | 4995085500 | 137500 | 137400 | 137500 | 137400 | 13 |
| 510 | 20240219 | 102700 | 4993298300 | 137400 | 137600 | 137600 | 137400 | 65 |
| 511 | 20240219 | 102600 | 4984360800 | 137600 | 137700 | 137800 | 137600 | 89 |
| 512 | 20240219 | 102500 | 4972110500 | 137700 | 137800 | 137900 | 137700 | 200 |
| 513 | 20240219 | 102400 | 4944553100 | 137800 | 137800 | 137900 | 137800 | 117 |
| 514 | 20240219 | 102300 | 4928430300 | 137800 | 137800 | 137900 | 137800 | 29 |
| 515 | 20240219 | 102200 | 4924432900 | 137900 | 138000 | 138000 | 137900 | 553 |
| 516 | 20240219 | 102100 | 4848125500 | 138100 | 138100 | 138100 | 138000 | 110 |
| 517 | 20240219 | 102000 | 4832937700 | 138100 | 138100 | 138200 | 138100 | 216 |
| 518 | 20240219 | 101900 | 4803107900 | 138200 | 138200 | 138300 | 138100 | 223 |
| 519 | 20240219 | 101800 | 4772287900 | 138200 | 138200 | 138300 | 138200 | 91 |
| 520 | 20240219 | 101700 | 4759711600 | 138300 | 138200 | 138300 | 138100 | 322 |
| 521 | 20240219 | 101600 | 4715212700 | 138200 | 138200 | 138200 | 138100 | 258 |
| 522 | 20240219 | 101500 | 4679558200 | 138200 | 138000 | 138200 | 138000 | 109 |
| 523 | 20240219 | 101400 | 4664498700 | 138200 | 138200 | 138300 | 138000 | 626 |
| 524 | 20240219 | 101300 | 4577988600 | 138200 | 138200 | 138300 | 138200 | 58 |
| 525 | 20240219 | 101200 | 4569972800 | 138300 | 138500 | 138500 | 138300 | 147 |
| 526 | 20240219 | 101100 | 4549635700 | 138400 | 138400 | 138400 | 138400 | 29 |
| 527 | 20240219 | 101000 | 4545622100 | 138500 | 138300 | 138600 | 138300 | 413 |
| 528 | 20240219 | 100900 | 4488463600 | 138400 | 138100 | 138400 | 138000 | 241 |
| 529 | 20240219 | 100800 | 4455179100 | 138100 | 138400 | 138400 | 138100 | 257 |
| 530 | 20240219 | 100700 | 4419637700 | 138300 | 138400 | 138500 | 138300 | 472 |
| 531 | 20240219 | 100600 | 4354322000 | 138500 | 138400 | 138500 | 138300 | 45 |
| 532 | 20240219 | 100500 | 4348091500 | 138500 | 138100 | 138500 | 138100 | 408 |
| 533 | 20240219 | 100400 | 4291652200 | 138300 | 138200 | 138300 | 138000 | 168 |
| 534 | 20240219 | 100300 | 4268434700 | 138000 | 138000 | 138200 | 137900 | 260 |
| 535 | 20240219 | 100200 | 4232543300 | 137900 | 137900 | 137900 | 137900 | 29 |
| 536 | 20240219 | 100100 | 4228544200 | 138000 | 137800 | 138000 | 137500 | 134 |
| 537 | 20240219 | 100000 | 4210063800 | 137700 | 137600 | 137800 | 137500 | 587 |
| 538 | 20240219 | 095900 | 4129263300 | 137600 | 137600 | 137700 | 137600 | 250 |
| 539 | 20240219 | 095800 | 4094863100 | 137700 | 137700 | 137800 | 137700 | 235 |
| 540 | 20240219 | 095700 | 4062495900 | 137700 | 137800 | 137800 | 137700 | 611 |
| 541 | 20240219 | 095600 | 3978312300 | 137800 | 138000 | 138000 | 137800 | 338 |
| 542 | 20240219 | 095500 | 3931728000 | 138200 | 137900 | 138200 | 137800 | 458 |
| 543 | 20240219 | 095400 | 3868555400 | 137900 | 137800 | 138300 | 137700 | 534 |
| 544 | 20240219 | 095300 | 3794862300 | 137700 | 137700 | 137900 | 137700 | 298 |
| 545 | 20240219 | 095200 | 3753797700 | 137900 | 137900 | 137900 | 137700 | 501 |
| 546 | 20240219 | 095100 | 3684745900 | 137900 | 138000 | 138200 | 137900 | 654 |
| 547 | 20240219 | 095000 | 3594444900 | 137900 | 138100 | 138200 | 137900 | 895 |
| 548 | 20240219 | 094900 | 3470896400 | 138200 | 138300 | 138300 | 138100 | 879 |
| 549 | 20240219 | 094800 | 3349356700 | 138300 | 138300 | 138400 | 138300 | 189 |
| 550 | 20240219 | 094700 | 3323215600 | 138300 | 138600 | 138600 | 138300 | 459 |
| 551 | 20240219 | 094600 | 3259651900 | 138600 | 138800 | 138800 | 138600 | 283 |
| 552 | 20240219 | 094500 | 3220408700 | 138800 | 138900 | 138900 | 138800 | 235 |
| 553 | 20240219 | 094400 | 3187780100 | 138900 | 139000 | 139200 | 138900 | 713 |
| 554 | 20240219 | 094300 | 3088640000 | 139000 | 138800 | 139100 | 138800 | 3124 |
| 555 | 20240219 | 094200 | 2654260500 | 138900 | 138800 | 138900 | 138800 | 262 |
| 556 | 20240219 | 094100 | 2617873900 | 138800 | 138900 | 138900 | 138800 | 204 |
| 557 | 20240219 | 094000 | 2589552800 | 138900 | 138900 | 139000 | 138800 | 285 |
| 558 | 20240219 | 093900 | 2549966500 | 138900 | 138900 | 138900 | 138800 | 221 |
| 559 | 20240219 | 093800 | 2519270100 | 138900 | 138800 | 138900 | 138800 | 111 |
| 560 | 20240219 | 093700 | 2503854300 | 138800 | 138500 | 138800 | 138300 | 447 |
| 561 | 20240219 | 093600 | 2441914600 | 138700 | 138300 | 138700 | 138300 | 350 |
| 562 | 20240219 | 093500 | 2393467400 | 138200 | 138100 | 138400 | 138100 | 348 |
| 563 | 20240219 | 093400 | 2345376000 | 138100 | 138300 | 138300 | 138100 | 389 |
| 564 | 20240219 | 093300 | 2291606500 | 138300 | 138500 | 138500 | 138300 | 139 |
| 565 | 20240219 | 093200 | 2272372200 | 138500 | 138400 | 138500 | 138400 | 139 |
| 566 | 20240219 | 093100 | 2253132400 | 138500 | 138500 | 138800 | 138400 | 188 |
| 567 | 20240219 | 093000 | 2227089800 | 138400 | 138200 | 138600 | 138200 | 292 |
| 568 | 20240219 | 092900 | 2186694100 | 138200 | 138300 | 138400 | 138100 | 174 |
| 569 | 20240219 | 092800 | 2162632800 | 138300 | 138900 | 138900 | 138300 | 792 |
| 570 | 20240219 | 092700 | 2052843300 | 138900 | 138800 | 138900 | 138800 | 86 |
| 571 | 20240219 | 092600 | 2040906300 | 138800 | 139100 | 139100 | 138800 | 646 |
| 572 | 20240219 | 092500 | 1951109100 | 139200 | 139200 | 139300 | 139100 | 913 |
| 573 | 20240219 | 092400 | 1824017700 | 139200 | 139100 | 139200 | 139000 | 370 |
| 574 | 20240219 | 092300 | 1772550500 | 139100 | 139000 | 139100 | 138900 | 587 |
| 575 | 20240219 | 092200 | 1690944600 | 138900 | 139000 | 139100 | 138900 | 692 |
| 576 | 20240219 | 092100 | 1594747300 | 139100 | 138900 | 139100 | 138800 | 965 |
| 577 | 20240219 | 092000 | 1460640700 | 138900 | 138700 | 138900 | 138700 | 595 |
| 578 | 20240219 | 091900 | 1378082300 | 138700 | 138500 | 138700 | 138500 | 227 |
| 579 | 20240219 | 091800 | 1346621600 | 138500 | 138400 | 138500 | 138400 | 245 |
| 580 | 20240219 | 091700 | 1312692600 | 138400 | 138000 | 138400 | 138000 | 273 |
| 581 | 20240219 | 091600 | 1274977000 | 138000 | 137600 | 138000 | 137600 | 399 |
| 582 | 20240219 | 091500 | 1220017400 | 137600 | 138100 | 138100 | 137400 | 1080 |
| 583 | 20240219 | 091400 | 1071191500 | 138100 | 138000 | 138200 | 138000 | 201 |
| 584 | 20240219 | 091300 | 1043429600 | 138000 | 138100 | 138200 | 138000 | 329 |
| 585 | 20240219 | 091200 | 997983500 | 138100 | 138200 | 138200 | 138100 | 191 |
| 586 | 20240219 | 091100 | 971597100 | 138200 | 138400 | 138400 | 138200 | 113 |
| 587 | 20240219 | 091000 | 955961500 | 138400 | 138600 | 138600 | 138400 | 153 |
| 588 | 20240219 | 090900 | 934781700 | 138400 | 138600 | 138600 | 138400 | 242 |
| 589 | 20240219 | 090800 | 901256900 | 138700 | 138600 | 138700 | 138600 | 254 |
| 590 | 20240219 | 090700 | 866046600 | 138800 | 138900 | 139200 | 138800 | 1288 |
| 591 | 20240219 | 090600 | 687097300 | 138900 | 138500 | 139000 | 138400 | 1233 |
| 592 | 20240219 | 090500 | 516195000 | 138500 | 138100 | 138500 | 138100 | 586 |
| 593 | 20240219 | 090400 | 435101300 | 138400 | 138000 | 138500 | 138000 | 947 |
| 594 | 20240219 | 090300 | 304122500 | 138100 | 138300 | 138300 | 137900 | 495 |
| 595 | 20240219 | 090200 | 235776700 | 138300 | 137900 | 138300 | 137900 | 651 |
| 596 | 20240219 | 090100 | 145879300 | 137800 | 137500 | 137900 | 137000 | 361 |
| 597 | 20240219 | 090000 | 96199000 | 137100 | 136900 | 137500 | 136900 | 692 |