34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 29828 |
| 3 | 20240219 | 183900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 4 | 20240219 | 183800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 5 | 20240219 | 183700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 6 | 20240219 | 183600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 7 | 20240219 | 183500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 8 | 20240219 | 183400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 9 | 20240219 | 183300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 10 | 20240219 | 183200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 11 | 20240219 | 183100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 12 | 20240219 | 183000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 13 | 20240219 | 182900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 14 | 20240219 | 182800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 15 | 20240219 | 182700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 16 | 20240219 | 182600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 17 | 20240219 | 182500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 18 | 20240219 | 182400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 19 | 20240219 | 182300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 20 | 20240219 | 182200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 21 | 20240219 | 182100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 22 | 20240219 | 182000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 23 | 20240219 | 181900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 24 | 20240219 | 181800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 25 | 20240219 | 181700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 26 | 20240219 | 181600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 27 | 20240219 | 181500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 28 | 20240219 | 181400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 29 | 20240219 | 181300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 30 | 20240219 | 181200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 31 | 20240219 | 181100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 32 | 20240219 | 181000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 29828 |
| 33 | 20240219 | 180900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 34 | 20240219 | 180800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 35 | 20240219 | 180700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 36 | 20240219 | 180600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 37 | 20240219 | 180500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 38 | 20240219 | 180400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 39 | 20240219 | 180300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 40 | 20240219 | 180200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 41 | 20240219 | 180100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 42 | 20240219 | 180000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 43 | 20240219 | 175900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 44 | 20240219 | 175800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 45 | 20240219 | 175700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 46 | 20240219 | 175600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 47 | 20240219 | 175500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 48 | 20240219 | 175400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 49 | 20240219 | 175300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 50 | 20240219 | 175200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 51 | 20240219 | 175100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 52 | 20240219 | 175000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 53 | 20240219 | 174900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 54 | 20240219 | 174800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 55 | 20240219 | 174700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 56 | 20240219 | 174600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 57 | 20240219 | 174500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 58 | 20240219 | 174400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 59 | 20240219 | 174300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 60 | 20240219 | 174200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 61 | 20240219 | 174100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 62 | 20240219 | 174000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 29828 |
| 63 | 20240219 | 173900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 64 | 20240219 | 173800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 65 | 20240219 | 173700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 66 | 20240219 | 173600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 67 | 20240219 | 173500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 68 | 20240219 | 173400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 69 | 20240219 | 173300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 70 | 20240219 | 173200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 71 | 20240219 | 173100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 72 | 20240219 | 173000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 73 | 20240219 | 172900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 74 | 20240219 | 172800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 75 | 20240219 | 172700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 76 | 20240219 | 172600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 77 | 20240219 | 172500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 78 | 20240219 | 172400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 79 | 20240219 | 172300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 80 | 20240219 | 172200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 81 | 20240219 | 172100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 82 | 20240219 | 172000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 83 | 20240219 | 171900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 84 | 20240219 | 171800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 85 | 20240219 | 171700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 86 | 20240219 | 171600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 87 | 20240219 | 171500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 88 | 20240219 | 171400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 89 | 20240219 | 171300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 90 | 20240219 | 171200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 91 | 20240219 | 171100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 92 | 20240219 | 171000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 29828 |
| 93 | 20240219 | 170900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 94 | 20240219 | 170800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 95 | 20240219 | 170700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 96 | 20240219 | 170600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 97 | 20240219 | 170500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 98 | 20240219 | 170400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 99 | 20240219 | 170300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 100 | 20240219 | 170200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 101 | 20240219 | 170100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 102 | 20240219 | 170000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 103 | 20240219 | 165900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 104 | 20240219 | 165800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 105 | 20240219 | 165700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 106 | 20240219 | 165600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 107 | 20240219 | 165500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 108 | 20240219 | 165400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 109 | 20240219 | 165300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 110 | 20240219 | 165200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 111 | 20240219 | 165100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 112 | 20240219 | 165000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 113 | 20240219 | 164900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 114 | 20240219 | 164800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 115 | 20240219 | 164700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 116 | 20240219 | 164600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 117 | 20240219 | 164500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 118 | 20240219 | 164400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 119 | 20240219 | 164300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 120 | 20240219 | 164200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 121 | 20240219 | 164100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 122 | 20240219 | 164000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 29828 |
| 123 | 20240219 | 163900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 124 | 20240219 | 163800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 125 | 20240219 | 163700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 126 | 20240219 | 163600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 127 | 20240219 | 163500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 128 | 20240219 | 163400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 129 | 20240219 | 163300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 130 | 20240219 | 163200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 131 | 20240219 | 163100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 132 | 20240219 | 163000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 133 | 20240219 | 162900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 134 | 20240219 | 162800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 135 | 20240219 | 162700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 136 | 20240219 | 162600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 137 | 20240219 | 162500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 138 | 20240219 | 162400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 139 | 20240219 | 162300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 140 | 20240219 | 162200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 141 | 20240219 | 162100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 142 | 20240219 | 162000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 143 | 20240219 | 161900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 144 | 20240219 | 161800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 145 | 20240219 | 161700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 146 | 20240219 | 161600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 147 | 20240219 | 161500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 148 | 20240219 | 161400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 149 | 20240219 | 161300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 150 | 20240219 | 161200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 151 | 20240219 | 161100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 152 | 20240219 | 161000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 29828 |
| 153 | 20240219 | 160900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 154 | 20240219 | 160800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 155 | 20240219 | 160700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 156 | 20240219 | 160600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 157 | 20240219 | 160500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 158 | 20240219 | 160400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 159 | 20240219 | 160300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 160 | 20240219 | 160200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 161 | 20240219 | 160100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 162 | 20240219 | 160000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 163 | 20240219 | 155900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 164 | 20240219 | 155800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 165 | 20240219 | 155700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 166 | 20240219 | 155600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 167 | 20240219 | 155500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 168 | 20240219 | 155400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 169 | 20240219 | 155300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 170 | 20240219 | 155200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 171 | 20240219 | 155100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 172 | 20240219 | 155000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 173 | 20240219 | 154900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 174 | 20240219 | 154800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 175 | 20240219 | 154700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 176 | 20240219 | 154600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 177 | 20240219 | 154500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 178 | 20240219 | 154400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 179 | 20240219 | 154300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 180 | 20240219 | 154200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 181 | 20240219 | 154100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 182 | 20240219 | 154000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 29828 |
| 183 | 20240219 | 153900 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 184 | 20240219 | 153800 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 185 | 20240219 | 153700 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 186 | 20240219 | 153600 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 187 | 20240219 | 153500 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 188 | 20240219 | 153400 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 189 | 20240219 | 153300 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 190 | 20240219 | 153200 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 191 | 20240219 | 153100 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 0 |
| 192 | 20240219 | 153000 | 70663887600 | 103500 | 103500 | 103500 | 103500 | 29828 |
| 193 | 20240219 | 152900 | 67576689600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 194 | 20240219 | 152800 | 67576689600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 195 | 20240219 | 152700 | 67576689600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 196 | 20240219 | 152600 | 67576689600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 197 | 20240219 | 152500 | 67576689600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 198 | 20240219 | 152400 | 67576689600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 199 | 20240219 | 152300 | 67576689600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 200 | 20240219 | 152200 | 67576689600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 201 | 20240219 | 152100 | 67576689600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 202 | 20240219 | 152000 | 67576689600 | 103300 | 103300 | 103300 | 103300 | 0 |
| 203 | 20240219 | 151900 | 67576689600 | 103300 | 103200 | 103400 | 103100 | 1856 |
| 204 | 20240219 | 151800 | 67385037700 | 103100 | 103200 | 103200 | 103100 | 586 |
| 205 | 20240219 | 151700 | 67324587100 | 103200 | 103300 | 103300 | 103100 | 3027 |
| 206 | 20240219 | 151600 | 67012155500 | 103300 | 103200 | 103300 | 103200 | 1372 |
| 207 | 20240219 | 151500 | 66870482800 | 103200 | 103200 | 103300 | 103200 | 1911 |
| 208 | 20240219 | 151400 | 66673163600 | 103300 | 103200 | 103300 | 103200 | 1791 |
| 209 | 20240219 | 151300 | 66488210000 | 103200 | 103300 | 103300 | 103200 | 1233 |
| 210 | 20240219 | 151200 | 66360896500 | 103300 | 103300 | 103300 | 103200 | 1053 |
| 211 | 20240219 | 151100 | 66252175400 | 103200 | 103300 | 103300 | 103200 | 1056 |
| 212 | 20240219 | 151000 | 66143141900 | 103200 | 103300 | 103400 | 103200 | 2566 |
| 213 | 20240219 | 150900 | 65878091900 | 103300 | 103200 | 103400 | 103200 | 1898 |
| 214 | 20240219 | 150800 | 65681982000 | 103300 | 103300 | 103300 | 103200 | 1432 |
| 215 | 20240219 | 150700 | 65534108000 | 103300 | 103200 | 103300 | 103200 | 1149 |
| 216 | 20240219 | 150600 | 65415454800 | 103200 | 103200 | 103300 | 103200 | 1242 |
| 217 | 20240219 | 150500 | 65287218800 | 103200 | 103300 | 103400 | 103200 | 3117 |
| 218 | 20240219 | 150400 | 64965265900 | 103400 | 103400 | 103400 | 103300 | 1173 |
| 219 | 20240219 | 150300 | 64844023300 | 103400 | 103300 | 103400 | 103200 | 1207 |
| 220 | 20240219 | 150200 | 64719288500 | 103200 | 103200 | 103300 | 103200 | 1174 |
| 221 | 20240219 | 150100 | 64598061200 | 103200 | 103200 | 103400 | 103200 | 1196 |
| 222 | 20240219 | 150000 | 64474555200 | 103300 | 103300 | 103400 | 103200 | 2085 |
| 223 | 20240219 | 145900 | 64259185600 | 103300 | 103200 | 103400 | 103200 | 1302 |
| 224 | 20240219 | 145800 | 64124749500 | 103200 | 103300 | 103400 | 103200 | 1693 |
| 225 | 20240219 | 145700 | 63949848600 | 103200 | 103300 | 103300 | 103200 | 877 |
| 226 | 20240219 | 145600 | 63859275500 | 103200 | 103200 | 103300 | 103100 | 1269 |
| 227 | 20240219 | 145500 | 63728260600 | 103200 | 103300 | 103400 | 103100 | 3174 |
| 228 | 20240219 | 145400 | 63400524400 | 103400 | 103200 | 103400 | 103200 | 1355 |
| 229 | 20240219 | 145300 | 63260581000 | 103300 | 103200 | 103300 | 103200 | 1259 |
| 230 | 20240219 | 145200 | 63130567500 | 103200 | 103200 | 103300 | 103100 | 2497 |
| 231 | 20240219 | 145100 | 62872946600 | 103200 | 103200 | 103300 | 103100 | 1171 |
| 232 | 20240219 | 145000 | 62752117500 | 103100 | 103200 | 103300 | 103100 | 2796 |
| 233 | 20240219 | 144900 | 62463554900 | 103200 | 103200 | 103300 | 103200 | 762 |
| 234 | 20240219 | 144800 | 62384877100 | 103200 | 103200 | 103400 | 103200 | 1717 |
| 235 | 20240219 | 144700 | 62207512400 | 103300 | 103000 | 103300 | 103000 | 1696 |
| 236 | 20240219 | 144600 | 62032484700 | 103100 | 103000 | 103100 | 103000 | 1863 |
| 237 | 20240219 | 144500 | 61840534500 | 103100 | 103100 | 103100 | 103000 | 1024 |
| 238 | 20240219 | 144400 | 61735002900 | 103100 | 103200 | 103200 | 103000 | 3730 |
| 239 | 20240219 | 144300 | 61350474700 | 103100 | 103300 | 103400 | 103100 | 4686 |
| 240 | 20240219 | 144200 | 60866688000 | 103200 | 103300 | 103300 | 103200 | 1333 |
| 241 | 20240219 | 144100 | 60729023300 | 103200 | 103200 | 103300 | 103200 | 551 |
| 242 | 20240219 | 144000 | 60672132400 | 103300 | 103200 | 103300 | 103200 | 1083 |
| 243 | 20240219 | 143900 | 60560301100 | 103200 | 103200 | 103300 | 103200 | 801 |
| 244 | 20240219 | 143800 | 60477598200 | 103300 | 103200 | 103300 | 103200 | 710 |
| 245 | 20240219 | 143700 | 60404293200 | 103300 | 103200 | 103300 | 103100 | 1044 |
| 246 | 20240219 | 143600 | 60296555700 | 103200 | 103200 | 103200 | 103100 | 1203 |
| 247 | 20240219 | 143500 | 60172432500 | 103200 | 103200 | 103200 | 103100 | 871 |
| 248 | 20240219 | 143400 | 60082561400 | 103200 | 103200 | 103200 | 103100 | 676 |
| 249 | 20240219 | 143300 | 60012812300 | 103100 | 103100 | 103200 | 103100 | 1449 |
| 250 | 20240219 | 143200 | 59863367400 | 103200 | 103100 | 103200 | 103100 | 744 |
| 251 | 20240219 | 143100 | 59786607300 | 103100 | 103300 | 103400 | 103100 | 1538 |
| 252 | 20240219 | 143000 | 59627907700 | 103400 | 103500 | 103500 | 103200 | 5903 |
| 253 | 20240219 | 142900 | 59017678300 | 103500 | 103600 | 103600 | 103400 | 6300 |
| 254 | 20240219 | 142800 | 58365627600 | 103500 | 103600 | 103600 | 103500 | 1027 |
| 255 | 20240219 | 142700 | 58259246200 | 103600 | 103500 | 103600 | 103500 | 1382 |
| 256 | 20240219 | 142600 | 58116099400 | 103500 | 103600 | 103600 | 103500 | 1361 |
| 257 | 20240219 | 142500 | 57975128800 | 103500 | 103500 | 103600 | 103500 | 915 |
| 258 | 20240219 | 142400 | 57880373800 | 103600 | 103600 | 103600 | 103500 | 940 |
| 259 | 20240219 | 142300 | 57783013800 | 103500 | 103600 | 103600 | 103500 | 1074 |
| 260 | 20240219 | 142200 | 57671785000 | 103500 | 103500 | 103600 | 103500 | 789 |
| 261 | 20240219 | 142100 | 57590071300 | 103500 | 103500 | 103600 | 103500 | 1327 |
| 262 | 20240219 | 142000 | 57452680100 | 103600 | 103600 | 103600 | 103500 | 1369 |
| 263 | 20240219 | 141900 | 57310925400 | 103600 | 103600 | 103600 | 103500 | 1351 |
| 264 | 20240219 | 141800 | 57171049800 | 103500 | 103600 | 103600 | 103500 | 831 |
| 265 | 20240219 | 141700 | 57084976000 | 103500 | 103600 | 103600 | 103500 | 753 |
| 266 | 20240219 | 141600 | 57006977300 | 103600 | 103600 | 103600 | 103500 | 1055 |
| 267 | 20240219 | 141500 | 56897700300 | 103600 | 103500 | 103600 | 103400 | 4171 |
| 268 | 20240219 | 141400 | 56466007900 | 103400 | 103400 | 103500 | 103400 | 1561 |
| 269 | 20240219 | 141300 | 56304456700 | 103500 | 103500 | 103500 | 103400 | 2703 |
| 270 | 20240219 | 141200 | 56024702300 | 103500 | 103500 | 103500 | 103400 | 2107 |
| 271 | 20240219 | 141100 | 55806635300 | 103500 | 103500 | 103500 | 103400 | 904 |
| 272 | 20240219 | 141000 | 55713085000 | 103500 | 103400 | 103500 | 103400 | 2358 |
| 273 | 20240219 | 140900 | 55469043500 | 103400 | 103500 | 103500 | 103400 | 1844 |
| 274 | 20240219 | 140800 | 55278230600 | 103400 | 103500 | 103500 | 103400 | 1000 |
| 275 | 20240219 | 140700 | 55174766900 | 103500 | 103400 | 103500 | 103400 | 2006 |
| 276 | 20240219 | 140600 | 54967230000 | 103500 | 103500 | 103500 | 103400 | 1536 |
| 277 | 20240219 | 140500 | 54808312400 | 103500 | 103500 | 103500 | 103400 | 2343 |
| 278 | 20240219 | 140400 | 54565866300 | 103500 | 103500 | 103500 | 103400 | 1674 |
| 279 | 20240219 | 140300 | 54392633500 | 103500 | 103500 | 103500 | 103400 | 2124 |
| 280 | 20240219 | 140200 | 54172918700 | 103400 | 103500 | 103500 | 103400 | 1272 |
| 281 | 20240219 | 140100 | 54041313000 | 103400 | 103400 | 103500 | 103400 | 1255 |
| 282 | 20240219 | 140000 | 53911436500 | 103400 | 103500 | 103500 | 103400 | 1263 |
| 283 | 20240219 | 135900 | 53780740500 | 103500 | 103400 | 103500 | 103400 | 1488 |
| 284 | 20240219 | 135800 | 53626795000 | 103400 | 103500 | 103500 | 103400 | 1724 |
| 285 | 20240219 | 135700 | 53448393000 | 103500 | 103500 | 103500 | 103400 | 1377 |
| 286 | 20240219 | 135600 | 53305888000 | 103500 | 103400 | 103500 | 103400 | 913 |
| 287 | 20240219 | 135500 | 53211428900 | 103400 | 103500 | 103500 | 103400 | 902 |
| 288 | 20240219 | 135400 | 53118098600 | 103500 | 103400 | 103500 | 103300 | 6056 |
| 289 | 20240219 | 135300 | 52491906900 | 103400 | 103400 | 103400 | 103300 | 807 |
| 290 | 20240219 | 135200 | 52408473900 | 103300 | 103400 | 103400 | 103300 | 715 |
| 291 | 20240219 | 135100 | 52334558400 | 103300 | 103300 | 103400 | 103300 | 1114 |
| 292 | 20240219 | 135000 | 52219399900 | 103400 | 103300 | 103400 | 103300 | 956 |
| 293 | 20240219 | 134900 | 52120582000 | 103400 | 103300 | 103400 | 103200 | 1928 |
| 294 | 20240219 | 134800 | 51921395300 | 103300 | 103300 | 103300 | 103200 | 1002 |
| 295 | 20240219 | 134700 | 51817904000 | 103200 | 103200 | 103300 | 103200 | 697 |
| 296 | 20240219 | 134600 | 51745918900 | 103300 | 103300 | 103300 | 103200 | 542 |
| 297 | 20240219 | 134500 | 51689937200 | 103300 | 103300 | 103300 | 103200 | 798 |
| 298 | 20240219 | 134400 | 51607514100 | 103200 | 103200 | 103300 | 103200 | 497 |
| 299 | 20240219 | 134300 | 51556180000 | 103300 | 103200 | 103300 | 103100 | 2057 |
| 300 | 20240219 | 134200 | 51343868300 | 103100 | 103200 | 103200 | 103100 | 690 |
| 301 | 20240219 | 134100 | 51272677900 | 103100 | 103100 | 103200 | 103100 | 667 |
| 302 | 20240219 | 134000 | 51203867500 | 103100 | 103100 | 103200 | 103100 | 868 |
| 303 | 20240219 | 133900 | 51114332500 | 103100 | 103200 | 103300 | 103100 | 4101 |
| 304 | 20240219 | 133800 | 50691133200 | 103200 | 103300 | 103300 | 103200 | 2269 |
| 305 | 20240219 | 133700 | 50456770300 | 103200 | 103200 | 103300 | 103200 | 753 |
| 306 | 20240219 | 133600 | 50379003900 | 103200 | 103300 | 103300 | 103200 | 622 |
| 307 | 20240219 | 133500 | 50314772300 | 103300 | 103200 | 103300 | 103100 | 420 |
| 308 | 20240219 | 133400 | 50271426200 | 103200 | 103200 | 103300 | 103100 | 1484 |
| 309 | 20240219 | 133300 | 50118278800 | 103100 | 103200 | 103300 | 103100 | 1129 |
| 310 | 20240219 | 133200 | 50001751700 | 103300 | 103200 | 103300 | 103200 | 1862 |
| 311 | 20240219 | 133100 | 49809548900 | 103300 | 103200 | 103300 | 103100 | 1649 |
| 312 | 20240219 | 133000 | 49639355800 | 103200 | 103100 | 103200 | 103100 | 1074 |
| 313 | 20240219 | 132900 | 49528550500 | 103200 | 103200 | 103200 | 103100 | 834 |
| 314 | 20240219 | 132800 | 49442483100 | 103200 | 103200 | 103200 | 103100 | 1942 |
| 315 | 20240219 | 132700 | 49242071200 | 103100 | 103200 | 103200 | 103100 | 1553 |
| 316 | 20240219 | 132600 | 49081808800 | 103200 | 103200 | 103200 | 103100 | 1245 |
| 317 | 20240219 | 132500 | 48953335000 | 103100 | 103200 | 103200 | 103100 | 1135 |
| 318 | 20240219 | 132400 | 48836203600 | 103100 | 103200 | 103200 | 103100 | 1078 |
| 319 | 20240219 | 132300 | 48724962600 | 103100 | 103100 | 103200 | 103000 | 1936 |
| 320 | 20240219 | 132200 | 48525356700 | 103000 | 103100 | 103100 | 103000 | 1038 |
| 321 | 20240219 | 132100 | 48418366000 | 103100 | 103100 | 103100 | 103000 | 735 |
| 322 | 20240219 | 132000 | 48342598700 | 103000 | 103000 | 103100 | 103000 | 1190 |
| 323 | 20240219 | 131900 | 48219976800 | 103000 | 103000 | 103100 | 103000 | 478 |
| 324 | 20240219 | 131800 | 48170708100 | 103000 | 103000 | 103100 | 103000 | 1072 |
| 325 | 20240219 | 131700 | 48060256200 | 103000 | 103000 | 103100 | 102900 | 9538 |
| 326 | 20240219 | 131600 | 47077843400 | 102900 | 103000 | 103000 | 102900 | 1062 |
| 327 | 20240219 | 131500 | 46968479700 | 102900 | 102900 | 103000 | 102900 | 741 |
| 328 | 20240219 | 131400 | 46892171600 | 102900 | 102900 | 103000 | 102900 | 1164 |
| 329 | 20240219 | 131300 | 46772323100 | 102900 | 102900 | 103000 | 102900 | 825 |
| 330 | 20240219 | 131200 | 46687381600 | 103000 | 102900 | 103000 | 102900 | 1266 |
| 331 | 20240219 | 131100 | 46557031400 | 103000 | 103000 | 103000 | 102900 | 1038 |
| 332 | 20240219 | 131000 | 46450144200 | 103000 | 103000 | 103000 | 102900 | 494 |
| 333 | 20240219 | 130900 | 46399275800 | 103000 | 102900 | 103000 | 102900 | 912 |
| 334 | 20240219 | 130800 | 46305378400 | 102900 | 102800 | 103000 | 102800 | 5364 |
| 335 | 20240219 | 130700 | 45753335000 | 102800 | 102900 | 102900 | 102800 | 923 |
| 336 | 20240219 | 130600 | 45658377600 | 102900 | 102900 | 102900 | 102800 | 942 |
| 337 | 20240219 | 130500 | 45561472400 | 102800 | 102800 | 102900 | 102800 | 1110 |
| 338 | 20240219 | 130400 | 45447271100 | 102800 | 102800 | 102900 | 102800 | 658 |
| 339 | 20240219 | 130300 | 45379581400 | 102800 | 102700 | 102900 | 102700 | 2296 |
| 340 | 20240219 | 130200 | 45143525400 | 102800 | 102800 | 102800 | 102700 | 871 |
| 341 | 20240219 | 130100 | 45054004600 | 102700 | 102800 | 102800 | 102700 | 454 |
| 342 | 20240219 | 130000 | 45007343900 | 102700 | 102800 | 102800 | 102700 | 343 |
| 343 | 20240219 | 125900 | 44972094000 | 102800 | 102800 | 102800 | 102700 | 437 |
| 344 | 20240219 | 125800 | 44927187900 | 102800 | 102800 | 102800 | 102700 | 1410 |
| 345 | 20240219 | 125700 | 44782344900 | 102700 | 102700 | 102800 | 102700 | 413 |
| 346 | 20240219 | 125600 | 44739903000 | 102800 | 102800 | 102800 | 102700 | 1175 |
| 347 | 20240219 | 125500 | 44619219800 | 102800 | 102700 | 102800 | 102700 | 484 |
| 348 | 20240219 | 125400 | 44569498100 | 102700 | 102800 | 102800 | 102700 | 507 |
| 349 | 20240219 | 125300 | 44517411000 | 102700 | 102800 | 102800 | 102700 | 321 |
| 350 | 20240219 | 125200 | 44484429700 | 102700 | 102800 | 102800 | 102700 | 1947 |
| 351 | 20240219 | 125100 | 44284452400 | 102800 | 102700 | 102800 | 102700 | 496 |
| 352 | 20240219 | 125000 | 44233478300 | 102700 | 102800 | 102800 | 102700 | 482 |
| 353 | 20240219 | 124900 | 44183956200 | 102800 | 102800 | 102800 | 102700 | 782 |
| 354 | 20240219 | 124800 | 44103581100 | 102700 | 102700 | 102800 | 102600 | 1865 |
| 355 | 20240219 | 124700 | 43912009700 | 102700 | 102600 | 102700 | 102600 | 497 |
| 356 | 20240219 | 124600 | 43860977300 | 102700 | 102600 | 102700 | 102500 | 1545 |
| 357 | 20240219 | 124500 | 43702409500 | 102600 | 102500 | 102600 | 102500 | 920 |
| 358 | 20240219 | 124400 | 43608047200 | 102500 | 102500 | 102600 | 102400 | 1277 |
| 359 | 20240219 | 124300 | 43477095900 | 102400 | 102500 | 102500 | 102400 | 564 |
| 360 | 20240219 | 124200 | 43419312700 | 102500 | 102400 | 102500 | 102400 | 191 |
| 361 | 20240219 | 124100 | 43399738700 | 102500 | 102300 | 102500 | 102300 | 546 |
| 362 | 20240219 | 124000 | 43343805200 | 102400 | 102400 | 102400 | 102300 | 596 |
| 363 | 20240219 | 123900 | 43282783600 | 102400 | 102600 | 102600 | 102300 | 3044 |
| 364 | 20240219 | 123800 | 42970963200 | 102600 | 102500 | 102600 | 102500 | 789 |
| 365 | 20240219 | 123700 | 42890041100 | 102600 | 102400 | 102600 | 102400 | 829 |
| 366 | 20240219 | 123600 | 42805062200 | 102400 | 102400 | 102500 | 102400 | 1176 |
| 367 | 20240219 | 123500 | 42684545300 | 102500 | 102500 | 102500 | 102400 | 288 |
| 368 | 20240219 | 123400 | 42655035700 | 102400 | 102400 | 102500 | 102400 | 517 |
| 369 | 20240219 | 123300 | 42602077600 | 102500 | 102400 | 102500 | 102400 | 329 |
| 370 | 20240219 | 123200 | 42568369700 | 102400 | 102400 | 102500 | 102400 | 272 |
| 371 | 20240219 | 123100 | 42540500700 | 102500 | 102400 | 102500 | 102300 | 623 |
| 372 | 20240219 | 123000 | 42476695300 | 102300 | 102300 | 102400 | 102300 | 542 |
| 373 | 20240219 | 122900 | 42421202900 | 102400 | 102300 | 102400 | 102300 | 303 |
| 374 | 20240219 | 122800 | 42390193500 | 102300 | 102400 | 102400 | 102300 | 504 |
| 375 | 20240219 | 122700 | 42338602100 | 102300 | 102300 | 102400 | 102300 | 232 |
| 376 | 20240219 | 122600 | 42314858500 | 102400 | 102400 | 102400 | 102300 | 375 |
| 377 | 20240219 | 122500 | 42276468500 | 102400 | 102400 | 102500 | 102300 | 1670 |
| 378 | 20240219 | 122400 | 42105495900 | 102400 | 102500 | 102500 | 102300 | 1796 |
| 379 | 20240219 | 122300 | 41921549700 | 102500 | 102400 | 102500 | 102400 | 323 |
| 380 | 20240219 | 122200 | 41888457000 | 102400 | 102400 | 102500 | 102400 | 792 |
| 381 | 20240219 | 122100 | 41807343700 | 102500 | 102500 | 102500 | 102300 | 557 |
| 382 | 20240219 | 122000 | 41750292500 | 102500 | 102400 | 102500 | 102400 | 543 |
| 383 | 20240219 | 121900 | 41694677700 | 102500 | 102500 | 102500 | 102400 | 325 |
| 384 | 20240219 | 121800 | 41661379300 | 102500 | 102500 | 102500 | 102300 | 805 |
| 385 | 20240219 | 121700 | 41578935600 | 102500 | 102500 | 102500 | 102400 | 338 |
| 386 | 20240219 | 121600 | 41544309000 | 102400 | 102400 | 102500 | 102300 | 623 |
| 387 | 20240219 | 121500 | 41480515800 | 102400 | 102500 | 102500 | 102300 | 1744 |
| 388 | 20240219 | 121400 | 41301910400 | 102400 | 102600 | 102600 | 102400 | 1041 |
| 389 | 20240219 | 121300 | 41195213200 | 102600 | 102600 | 102600 | 102500 | 492 |
| 390 | 20240219 | 121200 | 41144768800 | 102500 | 102500 | 102600 | 102500 | 553 |
| 391 | 20240219 | 121100 | 41088054400 | 102500 | 102400 | 102600 | 102400 | 445 |
| 392 | 20240219 | 121000 | 41042429300 | 102400 | 102500 | 102600 | 102400 | 376 |
| 393 | 20240219 | 120900 | 41003883700 | 102500 | 102500 | 102600 | 102400 | 2816 |
| 394 | 20240219 | 120800 | 40715268400 | 102500 | 102500 | 102600 | 102500 | 380 |
| 395 | 20240219 | 120700 | 40676299900 | 102500 | 102500 | 102600 | 102500 | 573 |
| 396 | 20240219 | 120600 | 40617538100 | 102600 | 102500 | 102600 | 102500 | 302 |
| 397 | 20240219 | 120500 | 40586567700 | 102600 | 102500 | 102600 | 102500 | 792 |
| 398 | 20240219 | 120400 | 40505343200 | 102500 | 102500 | 102600 | 102500 | 385 |
| 399 | 20240219 | 120300 | 40465858500 | 102600 | 102600 | 102600 | 102500 | 486 |
| 400 | 20240219 | 120200 | 40416003000 | 102600 | 102600 | 102600 | 102500 | 658 |
| 401 | 20240219 | 120100 | 40348498500 | 102700 | 102500 | 102700 | 102500 | 868 |
| 402 | 20240219 | 120000 | 40259462400 | 102600 | 102600 | 102800 | 102500 | 2438 |
| 403 | 20240219 | 115900 | 40009275900 | 102700 | 102700 | 102700 | 102600 | 334 |
| 404 | 20240219 | 115800 | 39974980900 | 102700 | 102700 | 102800 | 102600 | 711 |
| 405 | 20240219 | 115700 | 39901981100 | 102700 | 102800 | 102800 | 102600 | 803 |
| 406 | 20240219 | 115600 | 39819510700 | 102700 | 102700 | 102800 | 102600 | 542 |
| 407 | 20240219 | 115500 | 39763827800 | 102700 | 102700 | 102800 | 102600 | 881 |
| 408 | 20240219 | 115400 | 39673342300 | 102700 | 102700 | 102700 | 102600 | 392 |
| 409 | 20240219 | 115300 | 39633092800 | 102700 | 102600 | 102700 | 102600 | 600 |
| 410 | 20240219 | 115200 | 39571492200 | 102600 | 102700 | 102700 | 102600 | 470 |
| 411 | 20240219 | 115100 | 39523230800 | 102700 | 102700 | 102700 | 102600 | 743 |
| 412 | 20240219 | 115000 | 39446934300 | 102600 | 102600 | 102700 | 102600 | 353 |
| 413 | 20240219 | 114900 | 39410694500 | 102700 | 102700 | 102700 | 102600 | 1029 |
| 414 | 20240219 | 114800 | 39305038200 | 102600 | 102700 | 102700 | 102600 | 583 |
| 415 | 20240219 | 114700 | 39245193300 | 102700 | 102600 | 102700 | 102600 | 671 |
| 416 | 20240219 | 114600 | 39176315600 | 102700 | 102600 | 102700 | 102600 | 598 |
| 417 | 20240219 | 114500 | 39114925800 | 102700 | 102600 | 102700 | 102600 | 792 |
| 418 | 20240219 | 114400 | 39033622000 | 102700 | 102700 | 102700 | 102600 | 521 |
| 419 | 20240219 | 114300 | 38980138600 | 102600 | 102700 | 102700 | 102600 | 490 |
| 420 | 20240219 | 114200 | 38929840400 | 102700 | 102700 | 102700 | 102500 | 398 |
| 421 | 20240219 | 114100 | 38888983800 | 102700 | 102700 | 102700 | 102500 | 608 |
| 422 | 20240219 | 114000 | 38826579300 | 102700 | 102700 | 102700 | 102500 | 611 |
| 423 | 20240219 | 113900 | 38763883700 | 102700 | 102600 | 102700 | 102600 | 769 |
| 424 | 20240219 | 113800 | 38684948100 | 102600 | 102700 | 102700 | 102500 | 604 |
| 425 | 20240219 | 113700 | 38622957600 | 102600 | 102600 | 102700 | 102500 | 622 |
| 426 | 20240219 | 113600 | 38559145400 | 102500 | 102600 | 102700 | 102500 | 615 |
| 427 | 20240219 | 113500 | 38496048200 | 102600 | 102600 | 102700 | 102500 | 839 |
| 428 | 20240219 | 113400 | 38409967400 | 102600 | 102600 | 102700 | 102500 | 354 |
| 429 | 20240219 | 113300 | 38373632100 | 102600 | 102600 | 102700 | 102500 | 668 |
| 430 | 20240219 | 113200 | 38305088300 | 102700 | 102500 | 102700 | 102500 | 733 |
| 431 | 20240219 | 113100 | 38229873500 | 102600 | 102600 | 102700 | 102500 | 382 |
| 432 | 20240219 | 113000 | 38190668700 | 102700 | 102700 | 102700 | 102500 | 464 |
| 433 | 20240219 | 112900 | 38143060400 | 102700 | 102600 | 102700 | 102500 | 955 |
| 434 | 20240219 | 112800 | 38045064100 | 102600 | 102800 | 102800 | 102500 | 3076 |
| 435 | 20240219 | 112700 | 37729254300 | 102800 | 102800 | 102800 | 102700 | 751 |
| 436 | 20240219 | 112600 | 37652057000 | 102800 | 102800 | 102800 | 102700 | 412 |
| 437 | 20240219 | 112500 | 37609715100 | 102700 | 102800 | 102800 | 102700 | 317 |
| 438 | 20240219 | 112400 | 37577134900 | 102800 | 102800 | 102800 | 102700 | 499 |
| 439 | 20240219 | 112300 | 37525849700 | 102700 | 102800 | 102800 | 102700 | 528 |
| 440 | 20240219 | 112200 | 37471607200 | 102800 | 102700 | 102800 | 102700 | 1173 |
| 441 | 20240219 | 112100 | 37351035900 | 102800 | 102700 | 102800 | 102600 | 536 |
| 442 | 20240219 | 112000 | 37295960800 | 102800 | 102700 | 102800 | 102600 | 493 |
| 443 | 20240219 | 111900 | 37245320700 | 102800 | 102700 | 102800 | 102600 | 957 |
| 444 | 20240219 | 111800 | 37147024000 | 102700 | 102700 | 102700 | 102600 | 593 |
| 445 | 20240219 | 111700 | 37086132800 | 102600 | 102700 | 102800 | 102600 | 386 |
| 446 | 20240219 | 111600 | 37046505100 | 102600 | 102600 | 102700 | 102600 | 338 |
| 447 | 20240219 | 111500 | 37011799100 | 102600 | 102600 | 102700 | 102500 | 384 |
| 448 | 20240219 | 111400 | 36972382900 | 102600 | 102700 | 102700 | 102500 | 1030 |
| 449 | 20240219 | 111300 | 36866684600 | 102600 | 102600 | 102700 | 102600 | 419 |
| 450 | 20240219 | 111200 | 36823676300 | 102600 | 102500 | 102600 | 102500 | 658 |
| 451 | 20240219 | 111100 | 36756178900 | 102600 | 102400 | 102600 | 102400 | 873 |
| 452 | 20240219 | 111000 | 36666707000 | 102400 | 102500 | 102500 | 102400 | 570 |
| 453 | 20240219 | 110900 | 36608310100 | 102400 | 102600 | 102600 | 102400 | 1250 |
| 454 | 20240219 | 110800 | 36480207100 | 102500 | 102600 | 102800 | 102500 | 2341 |
| 455 | 20240219 | 110700 | 36240068200 | 102700 | 102600 | 102800 | 102600 | 911 |
| 456 | 20240219 | 110600 | 36146491200 | 102800 | 102600 | 102800 | 102600 | 853 |
| 457 | 20240219 | 110500 | 36058870100 | 102800 | 102600 | 102800 | 102600 | 775 |
| 458 | 20240219 | 110400 | 35979271700 | 102600 | 102800 | 102800 | 102600 | 776 |
| 459 | 20240219 | 110300 | 35899560200 | 102600 | 102600 | 102800 | 102600 | 1071 |
| 460 | 20240219 | 110200 | 35789569900 | 102600 | 102700 | 102700 | 102600 | 987 |
| 461 | 20240219 | 110100 | 35688238400 | 102700 | 102700 | 102700 | 102600 | 713 |
| 462 | 20240219 | 110000 | 35615025900 | 102700 | 102700 | 102700 | 102600 | 475 |
| 463 | 20240219 | 105900 | 35566248900 | 102600 | 102600 | 102700 | 102600 | 791 |
| 464 | 20240219 | 105800 | 35485034900 | 102600 | 102600 | 102700 | 102500 | 908 |
| 465 | 20240219 | 105700 | 35391874800 | 102600 | 102500 | 102600 | 102500 | 1175 |
| 466 | 20240219 | 105600 | 35271349000 | 102600 | 102600 | 102600 | 102500 | 816 |
| 467 | 20240219 | 105500 | 35187636400 | 102600 | 102500 | 102600 | 102500 | 766 |
| 468 | 20240219 | 105400 | 35109084200 | 102500 | 102600 | 102600 | 102500 | 685 |
| 469 | 20240219 | 105300 | 35038835300 | 102600 | 102500 | 102600 | 102400 | 2028 |
| 470 | 20240219 | 105200 | 34830949900 | 102500 | 102500 | 102500 | 102400 | 1704 |
| 471 | 20240219 | 105100 | 34656312100 | 102500 | 102500 | 102500 | 102400 | 807 |
| 472 | 20240219 | 105000 | 34573630700 | 102500 | 102500 | 102500 | 102400 | 918 |
| 473 | 20240219 | 104900 | 34479581800 | 102500 | 102500 | 102500 | 102400 | 735 |
| 474 | 20240219 | 104800 | 34404254200 | 102500 | 102400 | 102500 | 102400 | 785 |
| 475 | 20240219 | 104700 | 34323810000 | 102500 | 102500 | 102500 | 102400 | 2515 |
| 476 | 20240219 | 104600 | 34066058000 | 102500 | 102400 | 102500 | 102400 | 1103 |
| 477 | 20240219 | 104500 | 33953029600 | 102500 | 102500 | 102500 | 102400 | 822 |
| 478 | 20240219 | 104400 | 33868796300 | 102500 | 102500 | 102500 | 102400 | 685 |
| 479 | 20240219 | 104300 | 33798602700 | 102500 | 102500 | 102500 | 102400 | 907 |
| 480 | 20240219 | 104200 | 33705665100 | 102500 | 102500 | 102500 | 102400 | 990 |
| 481 | 20240219 | 104100 | 33604208400 | 102500 | 102400 | 102500 | 102400 | 606 |
| 482 | 20240219 | 104000 | 33542107800 | 102400 | 102400 | 102500 | 102400 | 936 |
| 483 | 20240219 | 103900 | 33446217000 | 102400 | 102500 | 102500 | 102400 | 915 |
| 484 | 20240219 | 103800 | 33352505200 | 102500 | 102400 | 102500 | 102400 | 699 |
| 485 | 20240219 | 103700 | 33280873800 | 102400 | 102500 | 102500 | 102300 | 644 |
| 486 | 20240219 | 103600 | 33214910100 | 102400 | 102500 | 102500 | 102300 | 968 |
| 487 | 20240219 | 103500 | 33115755400 | 102500 | 102400 | 102500 | 102300 | 1374 |
| 488 | 20240219 | 103400 | 32975018600 | 102400 | 102400 | 102500 | 102300 | 1678 |
| 489 | 20240219 | 103300 | 32803179700 | 102400 | 102400 | 102400 | 102300 | 807 |
| 490 | 20240219 | 103200 | 32720553200 | 102300 | 102300 | 102400 | 102300 | 516 |
| 491 | 20240219 | 103100 | 32667723000 | 102400 | 102400 | 102400 | 102300 | 821 |
| 492 | 20240219 | 103000 | 32583688400 | 102400 | 102400 | 102400 | 102300 | 890 |
| 493 | 20240219 | 102900 | 32492565200 | 102400 | 102400 | 102400 | 102300 | 1389 |
| 494 | 20240219 | 102800 | 32350365300 | 102400 | 102400 | 102400 | 102300 | 524 |
| 495 | 20240219 | 102700 | 32296721200 | 102400 | 102300 | 102400 | 102300 | 955 |
| 496 | 20240219 | 102600 | 32199004600 | 102300 | 102300 | 102400 | 102300 | 1025 |
| 497 | 20240219 | 102500 | 32094095100 | 102300 | 102300 | 102300 | 102200 | 537 |
| 498 | 20240219 | 102400 | 32039161500 | 102200 | 102300 | 102300 | 102100 | 517 |
| 499 | 20240219 | 102300 | 31986301200 | 102300 | 102200 | 102300 | 102100 | 2058 |
| 500 | 20240219 | 102200 | 31775943600 | 102200 | 102200 | 102300 | 102200 | 685 |
| 501 | 20240219 | 102100 | 31705881300 | 102200 | 102300 | 102300 | 102200 | 792 |
| 502 | 20240219 | 102000 | 31624883900 | 102300 | 102200 | 102300 | 102100 | 1941 |
| 503 | 20240219 | 101900 | 31426482200 | 102200 | 102000 | 102200 | 102000 | 1534 |
| 504 | 20240219 | 101800 | 31269847600 | 102100 | 102000 | 102100 | 102000 | 539 |
| 505 | 20240219 | 101700 | 31214833000 | 102100 | 102100 | 102100 | 102000 | 526 |
| 506 | 20240219 | 101600 | 31161147800 | 102000 | 102000 | 102100 | 102000 | 892 |
| 507 | 20240219 | 101500 | 31070104800 | 102000 | 102000 | 102100 | 102000 | 858 |
| 508 | 20240219 | 101400 | 30982533100 | 102000 | 102000 | 102100 | 102000 | 586 |
| 509 | 20240219 | 101300 | 30922733000 | 102000 | 102000 | 102100 | 102000 | 780 |
| 510 | 20240219 | 101200 | 30843146400 | 102100 | 102100 | 102100 | 102000 | 763 |
| 511 | 20240219 | 101100 | 30765289800 | 102000 | 102100 | 102200 | 102000 | 1475 |
| 512 | 20240219 | 101000 | 30614688200 | 102000 | 102000 | 102100 | 101900 | 2401 |
| 513 | 20240219 | 100900 | 30369752300 | 102000 | 102000 | 102000 | 101900 | 1632 |
| 514 | 20240219 | 100800 | 30203321000 | 102000 | 102000 | 102000 | 101900 | 842 |
| 515 | 20240219 | 100700 | 30117463000 | 102000 | 102000 | 102100 | 101900 | 1168 |
| 516 | 20240219 | 100600 | 29998316000 | 102000 | 102100 | 102100 | 102000 | 1323 |
| 517 | 20240219 | 100500 | 29863327800 | 102100 | 102000 | 102100 | 102000 | 1014 |
| 518 | 20240219 | 100400 | 29759879400 | 102100 | 102000 | 102100 | 102000 | 810 |
| 519 | 20240219 | 100300 | 29677239900 | 102100 | 102000 | 102100 | 102000 | 604 |
| 520 | 20240219 | 100200 | 29615605900 | 102000 | 102000 | 102100 | 102000 | 398 |
| 521 | 20240219 | 100100 | 29574977800 | 102000 | 102100 | 102100 | 101900 | 806 |
| 522 | 20240219 | 100000 | 29492757700 | 101900 | 102000 | 102100 | 101900 | 745 |
| 523 | 20240219 | 095900 | 29416788600 | 102000 | 102000 | 102100 | 101900 | 1751 |
| 524 | 20240219 | 095800 | 29238191800 | 102100 | 102000 | 102100 | 102000 | 646 |
| 525 | 20240219 | 095700 | 29172273300 | 102000 | 102000 | 102100 | 102000 | 900 |
| 526 | 20240219 | 095600 | 29080447400 | 102000 | 102000 | 102100 | 102000 | 853 |
| 527 | 20240219 | 095500 | 28993421200 | 102000 | 102000 | 102100 | 102000 | 912 |
| 528 | 20240219 | 095400 | 28900362300 | 102100 | 102000 | 102200 | 101900 | 3181 |
| 529 | 20240219 | 095300 | 28575848100 | 101900 | 101900 | 102000 | 101500 | 4278 |
| 530 | 20240219 | 095200 | 28140179900 | 101800 | 101800 | 101900 | 101800 | 607 |
| 531 | 20240219 | 095100 | 28078359000 | 101800 | 101700 | 101900 | 101700 | 3216 |
| 532 | 20240219 | 095000 | 27750937400 | 101700 | 101700 | 101800 | 101700 | 1525 |
| 533 | 20240219 | 094900 | 27595782800 | 101800 | 101800 | 101900 | 101700 | 1182 |
| 534 | 20240219 | 094800 | 27475422200 | 101800 | 102000 | 102000 | 101800 | 1474 |
| 535 | 20240219 | 094700 | 27325264100 | 102000 | 102100 | 102200 | 101900 | 4494 |
| 536 | 20240219 | 094600 | 26866849900 | 102100 | 102400 | 102400 | 102100 | 1727 |
| 537 | 20240219 | 094500 | 26690323300 | 102300 | 102400 | 102400 | 102300 | 1147 |
| 538 | 20240219 | 094400 | 26572945300 | 102400 | 102300 | 102400 | 102300 | 838 |
| 539 | 20240219 | 094300 | 26487201600 | 102400 | 102300 | 102400 | 102300 | 1989 |
| 540 | 20240219 | 094200 | 26283570000 | 102300 | 102400 | 102500 | 102300 | 730 |
| 541 | 20240219 | 094100 | 26208819900 | 102400 | 102500 | 102600 | 102400 | 1880 |
| 542 | 20240219 | 094000 | 26016173300 | 102600 | 102500 | 102600 | 102500 | 1359 |
| 543 | 20240219 | 093900 | 25876837700 | 102600 | 102500 | 102600 | 102500 | 712 |
| 544 | 20240219 | 093800 | 25803818700 | 102600 | 102700 | 102700 | 102500 | 3124 |
| 545 | 20240219 | 093700 | 25483299600 | 102700 | 102700 | 102700 | 102600 | 1056 |
| 546 | 20240219 | 093600 | 25374914800 | 102700 | 102600 | 102700 | 102600 | 1225 |
| 547 | 20240219 | 093500 | 25249186200 | 102600 | 102700 | 102700 | 102500 | 1320 |
| 548 | 20240219 | 093400 | 25113736900 | 102700 | 102700 | 102800 | 102500 | 4086 |
| 549 | 20240219 | 093300 | 24694315400 | 102800 | 102800 | 102900 | 102700 | 1584 |
| 550 | 20240219 | 093200 | 24531494700 | 102800 | 102800 | 103000 | 102700 | 2270 |
| 551 | 20240219 | 093100 | 24297967600 | 102900 | 103200 | 103400 | 102900 | 4457 |
| 552 | 20240219 | 093000 | 23838211200 | 103300 | 103300 | 103300 | 103200 | 1124 |
| 553 | 20240219 | 092900 | 23722180200 | 103200 | 103400 | 103500 | 103100 | 3752 |
| 554 | 20240219 | 092800 | 23334556000 | 103400 | 102800 | 103400 | 102800 | 17166 |
| 555 | 20240219 | 092700 | 21565673500 | 102800 | 102600 | 102800 | 102500 | 3471 |
| 556 | 20240219 | 092600 | 21209089100 | 102600 | 102400 | 102600 | 102400 | 2617 |
| 557 | 20240219 | 092500 | 20940766300 | 102600 | 102500 | 102600 | 102400 | 2842 |
| 558 | 20240219 | 092400 | 20649510000 | 102400 | 102500 | 102600 | 102300 | 3788 |
| 559 | 20240219 | 092300 | 20261551700 | 102500 | 102900 | 103000 | 102400 | 5568 |
| 560 | 20240219 | 092200 | 19689697700 | 103000 | 103000 | 103000 | 102900 | 3133 |
| 561 | 20240219 | 092100 | 19367110700 | 102900 | 102700 | 103000 | 102700 | 10869 |
| 562 | 20240219 | 092000 | 18249716500 | 102800 | 102500 | 102800 | 102500 | 5767 |
| 563 | 20240219 | 091900 | 17657464500 | 102500 | 102400 | 102600 | 102400 | 2293 |
| 564 | 20240219 | 091800 | 17422388700 | 102400 | 102500 | 102500 | 102400 | 3517 |
| 565 | 20240219 | 091700 | 17062031900 | 102500 | 102400 | 102500 | 102300 | 4275 |
| 566 | 20240219 | 091600 | 16624283200 | 102300 | 101900 | 102400 | 101800 | 16349 |
| 567 | 20240219 | 091500 | 14956169700 | 101800 | 101700 | 101900 | 101700 | 5620 |
| 568 | 20240219 | 091400 | 14383976700 | 101700 | 101600 | 101800 | 101600 | 3769 |
| 569 | 20240219 | 091300 | 14000549100 | 101700 | 101400 | 101700 | 101400 | 4345 |
| 570 | 20240219 | 091200 | 13559354400 | 101400 | 101400 | 101500 | 101300 | 3483 |
| 571 | 20240219 | 091100 | 13206065100 | 101400 | 101700 | 101800 | 101100 | 6118 |
| 572 | 20240219 | 091000 | 12585216600 | 101800 | 100800 | 101900 | 100800 | 29632 |
| 573 | 20240219 | 090900 | 9585734500 | 100900 | 100600 | 100900 | 100500 | 11196 |
| 574 | 20240219 | 090800 | 8457935400 | 100600 | 100700 | 100800 | 100600 | 4456 |
| 575 | 20240219 | 090700 | 8009335500 | 100700 | 100800 | 100800 | 100600 | 6750 |
| 576 | 20240219 | 090600 | 7329630100 | 100700 | 100800 | 100800 | 100600 | 3605 |
| 577 | 20240219 | 090500 | 6966641400 | 100700 | 100600 | 100900 | 100600 | 5415 |
| 578 | 20240219 | 090400 | 6421344700 | 100600 | 99900 | 100600 | 99800 | 20422 |
| 579 | 20240219 | 090300 | 4373669000 | 99900 | 99600 | 100000 | 99600 | 8214 |
| 580 | 20240219 | 090200 | 3553562800 | 99600 | 99100 | 99700 | 99000 | 8538 |
| 581 | 20240219 | 090100 | 2704889100 | 99100 | 99200 | 99400 | 98700 | 6727 |
| 582 | 20240219 | 090000 | 2038646600 | 99200 | 98000 | 99400 | 96800 | 20709 |