33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 3678 |
| 3 | 20240219 | 183200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 4 | 20240219 | 183100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 5 | 20240219 | 183000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 6 | 20240219 | 182900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 7 | 20240219 | 182800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 8 | 20240219 | 182700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 9 | 20240219 | 182600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 10 | 20240219 | 182500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 11 | 20240219 | 182400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 12 | 20240219 | 182300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 13 | 20240219 | 182200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 14 | 20240219 | 182100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 15 | 20240219 | 182000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 16 | 20240219 | 181900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 17 | 20240219 | 181800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 18 | 20240219 | 181700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 19 | 20240219 | 181600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 20 | 20240219 | 181500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 21 | 20240219 | 181400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 22 | 20240219 | 181300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 23 | 20240219 | 181200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 24 | 20240219 | 181100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 25 | 20240219 | 181000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 26 | 20240219 | 180900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 27 | 20240219 | 180800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 28 | 20240219 | 180700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 29 | 20240219 | 180600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 30 | 20240219 | 180500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 31 | 20240219 | 180400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 32 | 20240219 | 180300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 3678 |
| 33 | 20240219 | 180200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 34 | 20240219 | 180100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 35 | 20240219 | 180000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 36 | 20240219 | 175900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 37 | 20240219 | 175800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 38 | 20240219 | 175700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 39 | 20240219 | 175600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 40 | 20240219 | 175500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 41 | 20240219 | 175400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 42 | 20240219 | 175300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 43 | 20240219 | 175200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 44 | 20240219 | 175100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 45 | 20240219 | 175000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 46 | 20240219 | 174900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 47 | 20240219 | 174800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 48 | 20240219 | 174700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 49 | 20240219 | 174600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 50 | 20240219 | 174500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 51 | 20240219 | 174400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 52 | 20240219 | 174300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 53 | 20240219 | 174200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 54 | 20240219 | 174100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 55 | 20240219 | 174000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 56 | 20240219 | 173900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 57 | 20240219 | 173800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 58 | 20240219 | 173700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 59 | 20240219 | 173600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 60 | 20240219 | 173500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 61 | 20240219 | 173400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 62 | 20240219 | 173300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 3678 |
| 63 | 20240219 | 173200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 64 | 20240219 | 173100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 65 | 20240219 | 173000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 66 | 20240219 | 172900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 67 | 20240219 | 172800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 68 | 20240219 | 172700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 69 | 20240219 | 172600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 70 | 20240219 | 172500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 71 | 20240219 | 172400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 72 | 20240219 | 172300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 73 | 20240219 | 172200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 74 | 20240219 | 172100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 75 | 20240219 | 172000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 76 | 20240219 | 171900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 77 | 20240219 | 171800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 78 | 20240219 | 171700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 79 | 20240219 | 171600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 80 | 20240219 | 171500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 81 | 20240219 | 171400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 82 | 20240219 | 171300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 83 | 20240219 | 171200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 84 | 20240219 | 171100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 85 | 20240219 | 171000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 86 | 20240219 | 170900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 87 | 20240219 | 170800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 88 | 20240219 | 170700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 89 | 20240219 | 170600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 90 | 20240219 | 170500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 91 | 20240219 | 170400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 92 | 20240219 | 170300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 3678 |
| 93 | 20240219 | 170200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 94 | 20240219 | 170100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 95 | 20240219 | 170000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 96 | 20240219 | 165900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 97 | 20240219 | 165800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 98 | 20240219 | 165700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 99 | 20240219 | 165600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 100 | 20240219 | 165500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 101 | 20240219 | 165400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 102 | 20240219 | 165300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 103 | 20240219 | 165200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 104 | 20240219 | 165100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 105 | 20240219 | 165000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 106 | 20240219 | 164900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 107 | 20240219 | 164800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 108 | 20240219 | 164700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 109 | 20240219 | 164600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 110 | 20240219 | 164500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 111 | 20240219 | 164400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 112 | 20240219 | 164300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 113 | 20240219 | 164200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 114 | 20240219 | 164100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 115 | 20240219 | 164000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 116 | 20240219 | 163900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 117 | 20240219 | 163800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 118 | 20240219 | 163700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 119 | 20240219 | 163600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 120 | 20240219 | 163500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 121 | 20240219 | 163400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 122 | 20240219 | 163300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 3678 |
| 123 | 20240219 | 163200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 124 | 20240219 | 163100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 125 | 20240219 | 163000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 126 | 20240219 | 162900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 127 | 20240219 | 162800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 128 | 20240219 | 162700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 129 | 20240219 | 162600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 130 | 20240219 | 162500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 131 | 20240219 | 162400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 132 | 20240219 | 162300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 133 | 20240219 | 162200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 134 | 20240219 | 162100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 135 | 20240219 | 162000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 136 | 20240219 | 161900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 137 | 20240219 | 161800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 138 | 20240219 | 161700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 139 | 20240219 | 161600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 140 | 20240219 | 161500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 141 | 20240219 | 161400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 142 | 20240219 | 161300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 143 | 20240219 | 161200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 144 | 20240219 | 161100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 145 | 20240219 | 161000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 146 | 20240219 | 160900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 147 | 20240219 | 160800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 148 | 20240219 | 160700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 149 | 20240219 | 160600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 150 | 20240219 | 160500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 151 | 20240219 | 160400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 152 | 20240219 | 160300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 3678 |
| 153 | 20240219 | 160200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 154 | 20240219 | 160100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 155 | 20240219 | 160000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 156 | 20240219 | 155900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 157 | 20240219 | 155800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 158 | 20240219 | 155700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 159 | 20240219 | 155600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 160 | 20240219 | 155500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 161 | 20240219 | 155400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 162 | 20240219 | 155300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 163 | 20240219 | 155200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 164 | 20240219 | 155100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 165 | 20240219 | 155000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 166 | 20240219 | 154900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 167 | 20240219 | 154800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 168 | 20240219 | 154700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 169 | 20240219 | 154600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 170 | 20240219 | 154500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 171 | 20240219 | 154400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 172 | 20240219 | 154300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 173 | 20240219 | 154200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 174 | 20240219 | 154100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 175 | 20240219 | 154000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 176 | 20240219 | 153900 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 177 | 20240219 | 153800 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 178 | 20240219 | 153700 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 179 | 20240219 | 153600 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 180 | 20240219 | 153500 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 181 | 20240219 | 153400 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 182 | 20240219 | 153300 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 3678 |
| 183 | 20240219 | 153200 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 184 | 20240219 | 153100 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 0 |
| 185 | 20240219 | 153000 | 22152523700 | 106900 | 106900 | 106900 | 106900 | 3678 |
| 186 | 20240219 | 152900 | 21759345500 | 106500 | 106500 | 106500 | 106500 | 0 |
| 187 | 20240219 | 152800 | 21759345500 | 106500 | 106500 | 106500 | 106500 | 0 |
| 188 | 20240219 | 152700 | 21759345500 | 106500 | 106500 | 106500 | 106500 | 0 |
| 189 | 20240219 | 152600 | 21759345500 | 106500 | 106500 | 106500 | 106500 | 0 |
| 190 | 20240219 | 152500 | 21759345500 | 106500 | 106500 | 106500 | 106500 | 0 |
| 191 | 20240219 | 152400 | 21759345500 | 106500 | 106500 | 106500 | 106500 | 0 |
| 192 | 20240219 | 152300 | 21759345500 | 106500 | 106500 | 106500 | 106500 | 0 |
| 193 | 20240219 | 152200 | 21759345500 | 106500 | 106500 | 106500 | 106500 | 0 |
| 194 | 20240219 | 152100 | 21759345500 | 106500 | 106500 | 106500 | 106500 | 0 |
| 195 | 20240219 | 152000 | 21759345500 | 106500 | 106500 | 106500 | 106500 | 0 |
| 196 | 20240219 | 151900 | 21759345500 | 106500 | 106800 | 106900 | 106500 | 302 |
| 197 | 20240219 | 151800 | 21727104000 | 106900 | 106800 | 106900 | 106600 | 356 |
| 198 | 20240219 | 151700 | 21689113000 | 106900 | 106600 | 106900 | 106600 | 113 |
| 199 | 20240219 | 151600 | 21677046600 | 106600 | 106700 | 106700 | 106600 | 287 |
| 200 | 20240219 | 151500 | 21646432500 | 106600 | 106800 | 106800 | 106600 | 888 |
| 201 | 20240219 | 151400 | 21551696400 | 106700 | 106500 | 107000 | 106500 | 565 |
| 202 | 20240219 | 151300 | 21491341000 | 106400 | 106500 | 106500 | 106300 | 278 |
| 203 | 20240219 | 151200 | 21461762200 | 106400 | 106300 | 106500 | 106000 | 279 |
| 204 | 20240219 | 151100 | 21432080300 | 105900 | 106300 | 106500 | 105700 | 497 |
| 205 | 20240219 | 151000 | 21379347000 | 106300 | 106800 | 106900 | 104800 | 4612 |
| 206 | 20240219 | 150900 | 20892376500 | 106900 | 106900 | 106900 | 106800 | 126 |
| 207 | 20240219 | 150800 | 20878908800 | 106900 | 106800 | 106900 | 106700 | 165 |
| 208 | 20240219 | 150700 | 20861288300 | 106800 | 106900 | 106900 | 106700 | 107 |
| 209 | 20240219 | 150600 | 20849861200 | 106900 | 106700 | 106900 | 106700 | 176 |
| 210 | 20240219 | 150500 | 20831070600 | 106800 | 106700 | 106900 | 106700 | 199 |
| 211 | 20240219 | 150400 | 20809824600 | 106800 | 106600 | 106800 | 106600 | 224 |
| 212 | 20240219 | 150300 | 20785929000 | 106700 | 106700 | 106700 | 106600 | 249 |
| 213 | 20240219 | 150200 | 20759379000 | 106600 | 107000 | 107000 | 106600 | 292 |
| 214 | 20240219 | 150100 | 20728201400 | 107000 | 106900 | 107000 | 106800 | 276 |
| 215 | 20240219 | 150000 | 20698713900 | 106900 | 106900 | 106900 | 106700 | 167 |
| 216 | 20240219 | 145900 | 20680877300 | 106800 | 106900 | 107100 | 106800 | 418 |
| 217 | 20240219 | 145800 | 20636202600 | 107100 | 107000 | 107100 | 106900 | 265 |
| 218 | 20240219 | 145700 | 20607842900 | 107100 | 107000 | 107100 | 106800 | 598 |
| 219 | 20240219 | 145600 | 20543870100 | 107000 | 107000 | 107100 | 106900 | 354 |
| 220 | 20240219 | 145500 | 20506002600 | 107100 | 107100 | 107100 | 107000 | 110 |
| 221 | 20240219 | 145400 | 20494224600 | 107100 | 107100 | 107100 | 106900 | 258 |
| 222 | 20240219 | 145300 | 20466610300 | 107000 | 106900 | 107100 | 106900 | 475 |
| 223 | 20240219 | 145200 | 20415789700 | 106900 | 106800 | 107000 | 106800 | 133 |
| 224 | 20240219 | 145100 | 20401571700 | 106900 | 107000 | 107100 | 106800 | 369 |
| 225 | 20240219 | 145000 | 20362100300 | 107100 | 106800 | 107100 | 106800 | 307 |
| 226 | 20240219 | 144900 | 20329259800 | 106900 | 106800 | 107100 | 106800 | 416 |
| 227 | 20240219 | 144800 | 20284777200 | 106900 | 106900 | 106900 | 106800 | 217 |
| 228 | 20240219 | 144700 | 20261590400 | 106800 | 106900 | 106900 | 106800 | 127 |
| 229 | 20240219 | 144600 | 20248021300 | 106900 | 106900 | 107100 | 106500 | 597 |
| 230 | 20240219 | 144500 | 20184225800 | 107000 | 107000 | 107100 | 106900 | 485 |
| 231 | 20240219 | 144400 | 20132313600 | 107000 | 106900 | 107000 | 106900 | 220 |
| 232 | 20240219 | 144300 | 20108779800 | 107000 | 107000 | 107000 | 106900 | 225 |
| 233 | 20240219 | 144200 | 20084711200 | 107000 | 106900 | 107000 | 106900 | 244 |
| 234 | 20240219 | 144100 | 20058610500 | 107000 | 106800 | 107000 | 106800 | 384 |
| 235 | 20240219 | 144000 | 20017546300 | 106900 | 106800 | 106900 | 106700 | 198 |
| 236 | 20240219 | 143900 | 19996394500 | 106800 | 106800 | 106900 | 106700 | 227 |
| 237 | 20240219 | 143800 | 19972165600 | 106900 | 106800 | 106900 | 106700 | 324 |
| 238 | 20240219 | 143700 | 19937557200 | 106900 | 106600 | 107000 | 106600 | 357 |
| 239 | 20240219 | 143600 | 19899419500 | 106600 | 106700 | 106800 | 106600 | 202 |
| 240 | 20240219 | 143500 | 19877873200 | 106900 | 107000 | 107100 | 106700 | 446 |
| 241 | 20240219 | 143400 | 19830217400 | 107000 | 107000 | 107100 | 106900 | 191 |
| 242 | 20240219 | 143300 | 19809787800 | 106900 | 106900 | 107200 | 106800 | 434 |
| 243 | 20240219 | 143200 | 19763374800 | 106800 | 106800 | 106900 | 106800 | 165 |
| 244 | 20240219 | 143100 | 19745742000 | 106900 | 106900 | 107000 | 106800 | 268 |
| 245 | 20240219 | 143000 | 19717086800 | 106800 | 106800 | 106900 | 106800 | 234 |
| 246 | 20240219 | 142900 | 19692079300 | 106900 | 106700 | 107100 | 106600 | 381 |
| 247 | 20240219 | 142800 | 19651353600 | 106700 | 106900 | 106900 | 106600 | 383 |
| 248 | 20240219 | 142700 | 19610448800 | 106900 | 106800 | 106900 | 106700 | 370 |
| 249 | 20240219 | 142600 | 19570919800 | 106900 | 106800 | 106900 | 106700 | 238 |
| 250 | 20240219 | 142500 | 19545496300 | 106900 | 106500 | 106900 | 106500 | 388 |
| 251 | 20240219 | 142400 | 19504108900 | 106600 | 106600 | 106700 | 106500 | 200 |
| 252 | 20240219 | 142300 | 19482798300 | 106700 | 106600 | 106700 | 106500 | 200 |
| 253 | 20240219 | 142200 | 19461478100 | 106600 | 106700 | 106800 | 106500 | 243 |
| 254 | 20240219 | 142100 | 19435566700 | 106800 | 106600 | 107000 | 106500 | 338 |
| 255 | 20240219 | 142000 | 19399487200 | 106700 | 106700 | 106700 | 106600 | 278 |
| 256 | 20240219 | 141900 | 19369844000 | 106700 | 106600 | 106700 | 106500 | 236 |
| 257 | 20240219 | 141800 | 19344689900 | 106600 | 106700 | 106700 | 106500 | 202 |
| 258 | 20240219 | 141700 | 19323166200 | 106700 | 106800 | 107000 | 106500 | 347 |
| 259 | 20240219 | 141600 | 19286080600 | 106800 | 106500 | 106800 | 106500 | 602 |
| 260 | 20240219 | 141500 | 19221871300 | 106500 | 106300 | 106500 | 106200 | 344 |
| 261 | 20240219 | 141400 | 19185266500 | 106300 | 106100 | 106400 | 106100 | 297 |
| 262 | 20240219 | 141300 | 19153719800 | 106200 | 105900 | 106400 | 105900 | 373 |
| 263 | 20240219 | 141200 | 19114129600 | 106000 | 105500 | 106000 | 105500 | 324 |
| 264 | 20240219 | 141100 | 19079891400 | 105500 | 105300 | 106100 | 105100 | 1884 |
| 265 | 20240219 | 141000 | 18880812700 | 105300 | 105300 | 105500 | 105300 | 442 |
| 266 | 20240219 | 140900 | 18834241200 | 105400 | 105500 | 106000 | 105300 | 519 |
| 267 | 20240219 | 140800 | 18779440900 | 105400 | 105800 | 106000 | 105400 | 705 |
| 268 | 20240219 | 140700 | 18704948000 | 105800 | 105600 | 105900 | 105500 | 567 |
| 269 | 20240219 | 140600 | 18645023400 | 105500 | 105600 | 105800 | 105400 | 616 |
| 270 | 20240219 | 140500 | 18579960900 | 105600 | 105800 | 106400 | 105600 | 574 |
| 271 | 20240219 | 140400 | 18519147300 | 105900 | 105800 | 106300 | 105600 | 414 |
| 272 | 20240219 | 140300 | 18475338400 | 105800 | 105600 | 106000 | 105500 | 1061 |
| 273 | 20240219 | 140200 | 18363228900 | 105600 | 106000 | 106100 | 105500 | 532 |
| 274 | 20240219 | 140100 | 18306926700 | 106100 | 106200 | 106400 | 106000 | 688 |
| 275 | 20240219 | 140000 | 18233873100 | 106300 | 105900 | 106600 | 105900 | 648 |
| 276 | 20240219 | 135900 | 18165062000 | 105900 | 106200 | 106200 | 105500 | 507 |
| 277 | 20240219 | 135800 | 18111391300 | 106000 | 106500 | 106600 | 106000 | 814 |
| 278 | 20240219 | 135700 | 18024895600 | 106600 | 106800 | 107100 | 106600 | 553 |
| 279 | 20240219 | 135600 | 17965852200 | 106700 | 106700 | 106800 | 106500 | 601 |
| 280 | 20240219 | 135500 | 17901764100 | 106700 | 107100 | 107200 | 106700 | 1289 |
| 281 | 20240219 | 135400 | 17763948100 | 107200 | 107400 | 107500 | 107100 | 433 |
| 282 | 20240219 | 135300 | 17717480900 | 107400 | 107600 | 107800 | 107300 | 653 |
| 283 | 20240219 | 135200 | 17647241700 | 107600 | 107700 | 107700 | 107500 | 418 |
| 284 | 20240219 | 135100 | 17602261600 | 107700 | 107700 | 107700 | 107600 | 197 |
| 285 | 20240219 | 135000 | 17581053600 | 107600 | 107800 | 107800 | 107500 | 415 |
| 286 | 20240219 | 134900 | 17536392900 | 107800 | 107800 | 108000 | 107600 | 321 |
| 287 | 20240219 | 134800 | 17501762400 | 107800 | 107400 | 107800 | 107400 | 426 |
| 288 | 20240219 | 134700 | 17455989800 | 107400 | 107400 | 107500 | 107400 | 288 |
| 289 | 20240219 | 134600 | 17425042100 | 107400 | 107500 | 107500 | 107400 | 207 |
| 290 | 20240219 | 134500 | 17402795100 | 107500 | 107300 | 107500 | 107300 | 395 |
| 291 | 20240219 | 134400 | 17360342600 | 107400 | 107500 | 107500 | 107200 | 315 |
| 292 | 20240219 | 134300 | 17326530000 | 107400 | 107300 | 107500 | 107300 | 209 |
| 293 | 20240219 | 134200 | 17304090600 | 107300 | 107500 | 107500 | 107300 | 317 |
| 294 | 20240219 | 134100 | 17270059300 | 107500 | 107300 | 107500 | 107300 | 531 |
| 295 | 20240219 | 134000 | 17213040900 | 107400 | 107500 | 107700 | 107300 | 567 |
| 296 | 20240219 | 133900 | 17152141300 | 107600 | 107800 | 107900 | 107600 | 530 |
| 297 | 20240219 | 133800 | 17095064800 | 107800 | 107800 | 107900 | 107700 | 204 |
| 298 | 20240219 | 133700 | 17073065100 | 107900 | 107800 | 108000 | 107700 | 694 |
| 299 | 20240219 | 133600 | 16998225500 | 107900 | 108000 | 108200 | 107800 | 334 |
| 300 | 20240219 | 133500 | 16962180900 | 107900 | 108100 | 108200 | 107900 | 264 |
| 301 | 20240219 | 133400 | 16933667500 | 108100 | 108000 | 108200 | 108000 | 352 |
| 302 | 20240219 | 133300 | 16895611400 | 108100 | 108000 | 108200 | 107900 | 504 |
| 303 | 20240219 | 133200 | 16841141000 | 108000 | 108000 | 108000 | 107900 | 214 |
| 304 | 20240219 | 133100 | 16818035400 | 108000 | 107900 | 108100 | 107900 | 442 |
| 305 | 20240219 | 133000 | 16770299300 | 108000 | 108000 | 108000 | 107900 | 534 |
| 306 | 20240219 | 132900 | 16712635100 | 108000 | 107900 | 108000 | 107900 | 569 |
| 307 | 20240219 | 132800 | 16651187900 | 107900 | 107900 | 108000 | 107900 | 434 |
| 308 | 20240219 | 132700 | 16604329800 | 107900 | 108000 | 108000 | 107900 | 187 |
| 309 | 20240219 | 132600 | 16584138600 | 107900 | 107900 | 108000 | 107800 | 839 |
| 310 | 20240219 | 132500 | 16493556400 | 107900 | 107900 | 108000 | 107800 | 588 |
| 311 | 20240219 | 132400 | 16430096600 | 107900 | 107800 | 107900 | 107800 | 280 |
| 312 | 20240219 | 132300 | 16399887500 | 107800 | 107700 | 107900 | 107700 | 208 |
| 313 | 20240219 | 132200 | 16377461900 | 107800 | 107900 | 107900 | 107700 | 319 |
| 314 | 20240219 | 132100 | 16343054000 | 107900 | 107900 | 107900 | 107700 | 562 |
| 315 | 20240219 | 132000 | 16282455500 | 107900 | 107700 | 107900 | 107700 | 272 |
| 316 | 20240219 | 131900 | 16253132600 | 107900 | 107800 | 107900 | 107700 | 260 |
| 317 | 20240219 | 131800 | 16225104700 | 107800 | 107900 | 108000 | 107700 | 492 |
| 318 | 20240219 | 131700 | 16172069800 | 107900 | 107900 | 108000 | 107800 | 499 |
| 319 | 20240219 | 131600 | 16118194500 | 107900 | 107800 | 108000 | 107800 | 254 |
| 320 | 20240219 | 131500 | 16090783900 | 107800 | 107900 | 108000 | 107800 | 789 |
| 321 | 20240219 | 131400 | 16005646000 | 107900 | 107800 | 108000 | 107800 | 295 |
| 322 | 20240219 | 131300 | 15973819200 | 107800 | 107900 | 107900 | 107800 | 514 |
| 323 | 20240219 | 131200 | 15918361800 | 107900 | 107800 | 107900 | 107700 | 243 |
| 324 | 20240219 | 131100 | 15892157000 | 107800 | 107800 | 107800 | 107700 | 575 |
| 325 | 20240219 | 131000 | 15830189400 | 107800 | 107700 | 107800 | 107600 | 477 |
| 326 | 20240219 | 130900 | 15778806300 | 107700 | 107600 | 107700 | 107600 | 501 |
| 327 | 20240219 | 130800 | 15724852700 | 107700 | 107500 | 107700 | 107500 | 483 |
| 328 | 20240219 | 130700 | 15672881200 | 107500 | 107500 | 107600 | 107500 | 584 |
| 329 | 20240219 | 130600 | 15610070300 | 107600 | 107600 | 107600 | 107500 | 200 |
| 330 | 20240219 | 130500 | 15588556200 | 107600 | 107500 | 107600 | 107500 | 353 |
| 331 | 20240219 | 130400 | 15550576500 | 107500 | 107500 | 107600 | 107400 | 451 |
| 332 | 20240219 | 130300 | 15502084300 | 107600 | 107600 | 107700 | 107500 | 463 |
| 333 | 20240219 | 130200 | 15452280500 | 107600 | 107400 | 107700 | 107400 | 2493 |
| 334 | 20240219 | 130100 | 15184285600 | 107000 | 107000 | 107400 | 106900 | 4074 |
| 335 | 20240219 | 130000 | 14747900700 | 107000 | 106900 | 107000 | 106900 | 155 |
| 336 | 20240219 | 125900 | 14731319200 | 107000 | 106900 | 107000 | 106900 | 323 |
| 337 | 20240219 | 125800 | 14696770300 | 107000 | 106900 | 107000 | 106900 | 249 |
| 338 | 20240219 | 125700 | 14670134300 | 106800 | 106900 | 107000 | 106800 | 217 |
| 339 | 20240219 | 125600 | 14646934800 | 107000 | 106900 | 107000 | 106800 | 424 |
| 340 | 20240219 | 125500 | 14601623700 | 106900 | 106900 | 106900 | 106800 | 207 |
| 341 | 20240219 | 125400 | 14579503500 | 106900 | 106900 | 107000 | 106800 | 228 |
| 342 | 20240219 | 125300 | 14555129800 | 106900 | 106900 | 106900 | 106800 | 207 |
| 343 | 20240219 | 125200 | 14533004400 | 107000 | 106900 | 107000 | 106900 | 197 |
| 344 | 20240219 | 125100 | 14511934200 | 106900 | 106900 | 107000 | 106800 | 254 |
| 345 | 20240219 | 125000 | 14484784600 | 107000 | 107000 | 107000 | 106900 | 377 |
| 346 | 20240219 | 124900 | 14444470400 | 107000 | 106900 | 107000 | 106900 | 385 |
| 347 | 20240219 | 124800 | 14403278400 | 107000 | 106900 | 107000 | 106900 | 545 |
| 348 | 20240219 | 124700 | 14344983900 | 106900 | 106700 | 106900 | 106600 | 1464 |
| 349 | 20240219 | 124600 | 14188636200 | 106600 | 106600 | 106700 | 106500 | 286 |
| 350 | 20240219 | 124500 | 14158127900 | 106500 | 106800 | 106800 | 106500 | 641 |
| 351 | 20240219 | 124400 | 14089713900 | 106800 | 106800 | 106800 | 106700 | 487 |
| 352 | 20240219 | 124300 | 14037714400 | 106800 | 106600 | 106800 | 106600 | 434 |
| 353 | 20240219 | 124200 | 13991395900 | 106700 | 106600 | 106700 | 106600 | 330 |
| 354 | 20240219 | 124100 | 13956187800 | 106600 | 106500 | 106700 | 106500 | 466 |
| 355 | 20240219 | 124000 | 13906509800 | 106600 | 106600 | 106600 | 106400 | 355 |
| 356 | 20240219 | 123900 | 13868673800 | 106600 | 106500 | 106600 | 106400 | 352 |
| 357 | 20240219 | 123800 | 13831191100 | 106400 | 106400 | 106500 | 106300 | 233 |
| 358 | 20240219 | 123700 | 13806388200 | 106400 | 106300 | 106500 | 106300 | 379 |
| 359 | 20240219 | 123600 | 13766049100 | 106400 | 106400 | 106500 | 106300 | 318 |
| 360 | 20240219 | 123500 | 13732197400 | 106400 | 106400 | 106400 | 106300 | 263 |
| 361 | 20240219 | 123400 | 13704219700 | 106400 | 106200 | 106400 | 106200 | 238 |
| 362 | 20240219 | 123300 | 13678909800 | 106300 | 106300 | 106400 | 106200 | 340 |
| 363 | 20240219 | 123200 | 13642764100 | 106200 | 106200 | 106300 | 106200 | 233 |
| 364 | 20240219 | 123100 | 13618000500 | 106300 | 106300 | 106300 | 106200 | 159 |
| 365 | 20240219 | 123000 | 13601102200 | 106200 | 106100 | 106300 | 106100 | 279 |
| 366 | 20240219 | 122900 | 13571483500 | 106200 | 106100 | 106200 | 106100 | 347 |
| 367 | 20240219 | 122800 | 13534647900 | 106200 | 106200 | 106200 | 106100 | 163 |
| 368 | 20240219 | 122700 | 13517339300 | 106200 | 106200 | 106200 | 106100 | 182 |
| 369 | 20240219 | 122600 | 13498015700 | 106200 | 106000 | 106200 | 106000 | 285 |
| 370 | 20240219 | 122500 | 13467772900 | 106100 | 106100 | 106100 | 106000 | 292 |
| 371 | 20240219 | 122400 | 13436799800 | 106000 | 106100 | 106100 | 106000 | 187 |
| 372 | 20240219 | 122300 | 13416960300 | 106100 | 106100 | 106100 | 106000 | 369 |
| 373 | 20240219 | 122200 | 13377834700 | 106000 | 106100 | 106100 | 106000 | 149 |
| 374 | 20240219 | 122100 | 13362028800 | 106100 | 106000 | 106100 | 105900 | 774 |
| 375 | 20240219 | 122000 | 13279989000 | 106000 | 105900 | 106000 | 105800 | 228 |
| 376 | 20240219 | 121900 | 13255836400 | 105900 | 105800 | 106000 | 105800 | 256 |
| 377 | 20240219 | 121800 | 13228709900 | 105900 | 105900 | 106000 | 105700 | 435 |
| 378 | 20240219 | 121700 | 13182654500 | 105800 | 105900 | 106000 | 105700 | 354 |
| 379 | 20240219 | 121600 | 13145154100 | 105900 | 106000 | 106000 | 105800 | 223 |
| 380 | 20240219 | 121500 | 13121535300 | 106000 | 105700 | 106000 | 105700 | 262 |
| 381 | 20240219 | 121400 | 13093787200 | 105800 | 105900 | 105900 | 105600 | 445 |
| 382 | 20240219 | 121300 | 13046707700 | 105900 | 105900 | 105900 | 105700 | 373 |
| 383 | 20240219 | 121200 | 13007221100 | 105900 | 105900 | 105900 | 105800 | 185 |
| 384 | 20240219 | 121100 | 12987632500 | 105900 | 105700 | 105900 | 105700 | 330 |
| 385 | 20240219 | 121000 | 12952711600 | 105900 | 105700 | 105900 | 105700 | 285 |
| 386 | 20240219 | 120900 | 12922541000 | 105900 | 105800 | 105900 | 105600 | 292 |
| 387 | 20240219 | 120800 | 12891637600 | 105800 | 105800 | 105900 | 105600 | 310 |
| 388 | 20240219 | 120700 | 12858848300 | 105700 | 105800 | 105900 | 105600 | 284 |
| 389 | 20240219 | 120600 | 12828809600 | 105800 | 105900 | 105900 | 105600 | 418 |
| 390 | 20240219 | 120500 | 12784589200 | 105900 | 105600 | 105900 | 105600 | 221 |
| 391 | 20240219 | 120400 | 12761208600 | 105800 | 105700 | 105900 | 105400 | 454 |
| 392 | 20240219 | 120300 | 12713208300 | 105700 | 105700 | 105800 | 105500 | 279 |
| 393 | 20240219 | 120200 | 12683719800 | 105500 | 105600 | 105700 | 105500 | 413 |
| 394 | 20240219 | 120100 | 12640093100 | 105600 | 105700 | 105800 | 105500 | 274 |
| 395 | 20240219 | 120000 | 12611122200 | 105700 | 105700 | 105700 | 105500 | 303 |
| 396 | 20240219 | 115900 | 12579105800 | 105600 | 105700 | 105800 | 105500 | 280 |
| 397 | 20240219 | 115800 | 12549524700 | 105600 | 105500 | 105700 | 105400 | 347 |
| 398 | 20240219 | 115700 | 12512879800 | 105600 | 105600 | 105700 | 105400 | 295 |
| 399 | 20240219 | 115600 | 12481745800 | 105600 | 105600 | 105700 | 105400 | 272 |
| 400 | 20240219 | 115500 | 12453017100 | 105600 | 105600 | 105800 | 105500 | 811 |
| 401 | 20240219 | 115400 | 12367350600 | 105600 | 105800 | 105800 | 105600 | 266 |
| 402 | 20240219 | 115300 | 12339232000 | 105800 | 105700 | 105900 | 105600 | 190 |
| 403 | 20240219 | 115200 | 12319139400 | 105800 | 105700 | 105900 | 105600 | 109 |
| 404 | 20240219 | 115100 | 12307616700 | 105700 | 105800 | 105900 | 105600 | 227 |
| 405 | 20240219 | 115000 | 12283612800 | 105700 | 105700 | 105800 | 105600 | 157 |
| 406 | 20240219 | 114900 | 12267017600 | 105700 | 105700 | 105800 | 105600 | 292 |
| 407 | 20240219 | 114800 | 12236143200 | 105700 | 105800 | 105800 | 105700 | 128 |
| 408 | 20240219 | 114700 | 12222605200 | 105700 | 105800 | 105800 | 105700 | 302 |
| 409 | 20240219 | 114600 | 12190660500 | 105700 | 105800 | 105800 | 105700 | 111 |
| 410 | 20240219 | 114500 | 12178919700 | 105900 | 105800 | 105900 | 105600 | 204 |
| 411 | 20240219 | 114400 | 12157336200 | 105800 | 105700 | 105800 | 105600 | 154 |
| 412 | 20240219 | 114300 | 12141050000 | 105700 | 105700 | 105800 | 105700 | 238 |
| 413 | 20240219 | 114200 | 12115883300 | 105700 | 105800 | 105800 | 105600 | 149 |
| 414 | 20240219 | 114100 | 12100128800 | 105700 | 105800 | 105800 | 105700 | 377 |
| 415 | 20240219 | 114000 | 12060267100 | 105800 | 105600 | 105800 | 105600 | 140 |
| 416 | 20240219 | 113900 | 12045459100 | 105700 | 105600 | 105800 | 105600 | 277 |
| 417 | 20240219 | 113800 | 12016179100 | 105700 | 105600 | 105700 | 105600 | 159 |
| 418 | 20240219 | 113700 | 11999379100 | 105700 | 105700 | 105700 | 105600 | 184 |
| 419 | 20240219 | 113600 | 11979935000 | 105700 | 105600 | 105700 | 105500 | 211 |
| 420 | 20240219 | 113500 | 11957638700 | 105600 | 105600 | 105700 | 105500 | 268 |
| 421 | 20240219 | 113400 | 11929328500 | 105600 | 105500 | 105700 | 105500 | 145 |
| 422 | 20240219 | 113300 | 11914008300 | 105600 | 105600 | 105800 | 105500 | 113 |
| 423 | 20240219 | 113200 | 11902077000 | 105800 | 105700 | 105800 | 105500 | 251 |
| 424 | 20240219 | 113100 | 11875549100 | 105600 | 105600 | 105700 | 105500 | 367 |
| 425 | 20240219 | 113000 | 11836767900 | 105600 | 105700 | 105800 | 105600 | 82 |
| 426 | 20240219 | 112900 | 11828101400 | 105700 | 105500 | 105700 | 105500 | 142 |
| 427 | 20240219 | 112800 | 11813106200 | 105600 | 105600 | 105700 | 105500 | 224 |
| 428 | 20240219 | 112700 | 11789458200 | 105500 | 105500 | 105600 | 105500 | 198 |
| 429 | 20240219 | 112600 | 11768555300 | 105600 | 105600 | 105600 | 105500 | 158 |
| 430 | 20240219 | 112500 | 11751872900 | 105600 | 105500 | 105600 | 105400 | 137 |
| 431 | 20240219 | 112400 | 11737418800 | 105600 | 105500 | 105600 | 105400 | 253 |
| 432 | 20240219 | 112300 | 11710710100 | 105500 | 105500 | 105500 | 105400 | 231 |
| 433 | 20240219 | 112200 | 11686348100 | 105400 | 105400 | 105500 | 105400 | 205 |
| 434 | 20240219 | 112100 | 11664732000 | 105500 | 105300 | 105500 | 105300 | 210 |
| 435 | 20240219 | 112000 | 11642589400 | 105300 | 105400 | 105400 | 105300 | 275 |
| 436 | 20240219 | 111900 | 11613611400 | 105400 | 105300 | 105400 | 105300 | 276 |
| 437 | 20240219 | 111800 | 11584535400 | 105400 | 105300 | 105400 | 105300 | 267 |
| 438 | 20240219 | 111700 | 11556402200 | 105400 | 105600 | 105600 | 105300 | 321 |
| 439 | 20240219 | 111600 | 11522540800 | 105600 | 105500 | 105600 | 105500 | 176 |
| 440 | 20240219 | 111500 | 11503959400 | 105600 | 105400 | 105600 | 105400 | 130 |
| 441 | 20240219 | 111400 | 11490245900 | 105400 | 105500 | 105600 | 105300 | 207 |
| 442 | 20240219 | 111300 | 11468418500 | 105500 | 105700 | 105700 | 105400 | 184 |
| 443 | 20240219 | 111200 | 11448998600 | 105500 | 105700 | 105700 | 105400 | 307 |
| 444 | 20240219 | 111100 | 11416611700 | 105700 | 105700 | 105900 | 105600 | 431 |
| 445 | 20240219 | 111000 | 11371032600 | 105700 | 105600 | 105900 | 105600 | 191 |
| 446 | 20240219 | 110900 | 11350830200 | 105700 | 105700 | 106000 | 105600 | 277 |
| 447 | 20240219 | 110800 | 11321530400 | 105700 | 105700 | 106000 | 105500 | 169 |
| 448 | 20240219 | 110700 | 11303671700 | 105700 | 105900 | 106100 | 105600 | 281 |
| 449 | 20240219 | 110600 | 11273910600 | 106100 | 105800 | 106100 | 105700 | 307 |
| 450 | 20240219 | 110500 | 11241427800 | 105900 | 106000 | 106000 | 105800 | 396 |
| 451 | 20240219 | 110400 | 11199473100 | 106000 | 105900 | 106000 | 105800 | 217 |
| 452 | 20240219 | 110300 | 11176498500 | 105800 | 105900 | 106000 | 105800 | 189 |
| 453 | 20240219 | 110200 | 11156485600 | 105900 | 106000 | 106000 | 105800 | 352 |
| 454 | 20240219 | 110100 | 11119198700 | 105900 | 106100 | 106100 | 105900 | 627 |
| 455 | 20240219 | 110000 | 11052707000 | 106100 | 105900 | 106100 | 105900 | 1123 |
| 456 | 20240219 | 105900 | 10933653700 | 105900 | 105700 | 105900 | 105700 | 206 |
| 457 | 20240219 | 105800 | 10911853600 | 105700 | 105900 | 105900 | 105700 | 207 |
| 458 | 20240219 | 105700 | 10889957900 | 105800 | 105600 | 105900 | 105600 | 243 |
| 459 | 20240219 | 105600 | 10864260400 | 105700 | 105700 | 105800 | 105600 | 163 |
| 460 | 20240219 | 105500 | 10847029300 | 105700 | 105500 | 105800 | 105500 | 1216 |
| 461 | 20240219 | 105400 | 10718531900 | 105500 | 105300 | 105600 | 105300 | 579 |
| 462 | 20240219 | 105300 | 10657470300 | 105300 | 105300 | 105300 | 105200 | 198 |
| 463 | 20240219 | 105200 | 10636624500 | 105300 | 105200 | 105300 | 105200 | 186 |
| 464 | 20240219 | 105100 | 10617045500 | 105300 | 105200 | 105300 | 105100 | 159 |
| 465 | 20240219 | 105000 | 10600310600 | 105200 | 105200 | 105200 | 105000 | 299 |
| 466 | 20240219 | 104900 | 10568879200 | 105000 | 105100 | 105200 | 105000 | 221 |
| 467 | 20240219 | 104800 | 10545648700 | 105100 | 105100 | 105200 | 105000 | 229 |
| 468 | 20240219 | 104700 | 10521573500 | 105100 | 105300 | 105300 | 105000 | 368 |
| 469 | 20240219 | 104600 | 10482875100 | 105300 | 105200 | 105400 | 105200 | 266 |
| 470 | 20240219 | 104500 | 10454857800 | 105200 | 105100 | 105300 | 105100 | 130 |
| 471 | 20240219 | 104400 | 10441176200 | 105200 | 105100 | 105300 | 105100 | 195 |
| 472 | 20240219 | 104300 | 10420663400 | 105200 | 105100 | 105300 | 105000 | 227 |
| 473 | 20240219 | 104200 | 10396786800 | 105100 | 105100 | 105200 | 105000 | 298 |
| 474 | 20240219 | 104100 | 10365474700 | 105000 | 105100 | 105100 | 104900 | 180 |
| 475 | 20240219 | 104000 | 10346564600 | 105000 | 104800 | 105100 | 104800 | 261 |
| 476 | 20240219 | 103900 | 10319185000 | 104900 | 104900 | 105000 | 104800 | 850 |
| 477 | 20240219 | 103800 | 10230003400 | 104900 | 105000 | 105200 | 104900 | 407 |
| 478 | 20240219 | 103700 | 10187250200 | 105100 | 105400 | 105400 | 105100 | 417 |
| 479 | 20240219 | 103600 | 10143366500 | 105300 | 105300 | 105400 | 105200 | 197 |
| 480 | 20240219 | 103500 | 10122622800 | 105200 | 105200 | 105400 | 105100 | 270 |
| 481 | 20240219 | 103400 | 10094203500 | 105200 | 105500 | 105500 | 105100 | 618 |
| 482 | 20240219 | 103300 | 10029107300 | 105400 | 105500 | 105600 | 105400 | 373 |
| 483 | 20240219 | 103200 | 9989761100 | 105500 | 105200 | 105500 | 105200 | 155 |
| 484 | 20240219 | 103100 | 9973425100 | 105300 | 105200 | 105400 | 105200 | 443 |
| 485 | 20240219 | 103000 | 9926790400 | 105300 | 105300 | 105300 | 105200 | 186 |
| 486 | 20240219 | 102900 | 9907211100 | 105200 | 105300 | 105300 | 105100 | 438 |
| 487 | 20240219 | 102800 | 9861120300 | 105200 | 105300 | 105400 | 105200 | 308 |
| 488 | 20240219 | 102700 | 9828685500 | 105200 | 105100 | 105300 | 105100 | 251 |
| 489 | 20240219 | 102600 | 9802276400 | 105100 | 104900 | 105200 | 104900 | 536 |
| 490 | 20240219 | 102500 | 9746005100 | 105000 | 105000 | 105100 | 104900 | 244 |
| 491 | 20240219 | 102400 | 9720384200 | 105000 | 105000 | 105000 | 104900 | 334 |
| 492 | 20240219 | 102300 | 9685324900 | 104900 | 104800 | 105000 | 104800 | 338 |
| 493 | 20240219 | 102200 | 9649858600 | 104900 | 105100 | 105100 | 104800 | 552 |
| 494 | 20240219 | 102100 | 9591933100 | 105000 | 105200 | 105300 | 104900 | 1459 |
| 495 | 20240219 | 102000 | 9438622500 | 105200 | 105100 | 105300 | 105000 | 424 |
| 496 | 20240219 | 101900 | 9394033000 | 105200 | 104900 | 105200 | 104800 | 682 |
| 497 | 20240219 | 101800 | 9322388900 | 105000 | 104700 | 105000 | 104600 | 499 |
| 498 | 20240219 | 101700 | 9270049800 | 104800 | 104500 | 104800 | 104400 | 204 |
| 499 | 20240219 | 101600 | 9248723800 | 104600 | 104500 | 104700 | 104500 | 354 |
| 500 | 20240219 | 101500 | 9211700500 | 104500 | 104400 | 104700 | 104400 | 493 |
| 501 | 20240219 | 101400 | 9160167500 | 104600 | 104500 | 104700 | 104400 | 470 |
| 502 | 20240219 | 101300 | 9111041300 | 104500 | 104400 | 104600 | 104300 | 153 |
| 503 | 20240219 | 101200 | 9095052600 | 104400 | 104300 | 104500 | 104200 | 458 |
| 504 | 20240219 | 101100 | 9047290600 | 104200 | 104400 | 104500 | 104200 | 499 |
| 505 | 20240219 | 101000 | 8995199200 | 104500 | 104600 | 104800 | 104300 | 1293 |
| 506 | 20240219 | 100900 | 8860139600 | 104600 | 104600 | 104700 | 104500 | 522 |
| 507 | 20240219 | 100800 | 8805570700 | 104500 | 104400 | 104600 | 104400 | 260 |
| 508 | 20240219 | 100700 | 8778386900 | 104500 | 104400 | 104600 | 104400 | 258 |
| 509 | 20240219 | 100600 | 8751425000 | 104400 | 104400 | 104500 | 104300 | 201 |
| 510 | 20240219 | 100500 | 8730431700 | 104500 | 104500 | 104600 | 104400 | 349 |
| 511 | 20240219 | 100400 | 8693971700 | 104500 | 104600 | 104600 | 104400 | 265 |
| 512 | 20240219 | 100300 | 8666266400 | 104500 | 104200 | 104700 | 104200 | 798 |
| 513 | 20240219 | 100200 | 8582939600 | 104100 | 103800 | 104100 | 103800 | 517 |
| 514 | 20240219 | 100100 | 8529166500 | 103900 | 103800 | 104000 | 103800 | 649 |
| 515 | 20240219 | 100000 | 8461701300 | 103800 | 103600 | 103800 | 103600 | 267 |
| 516 | 20240219 | 095900 | 8434019400 | 103500 | 103900 | 104000 | 103500 | 843 |
| 517 | 20240219 | 095800 | 8346622800 | 103900 | 103900 | 104000 | 103400 | 794 |
| 518 | 20240219 | 095700 | 8264300600 | 103900 | 103400 | 103900 | 103300 | 598 |
| 519 | 20240219 | 095600 | 8202353800 | 103800 | 103600 | 103800 | 103200 | 656 |
| 520 | 20240219 | 095500 | 8134515600 | 103500 | 103400 | 103900 | 103300 | 673 |
| 521 | 20240219 | 095400 | 8064894300 | 103400 | 103700 | 104000 | 103400 | 652 |
| 522 | 20240219 | 095300 | 7997315900 | 103600 | 103500 | 104000 | 103500 | 578 |
| 523 | 20240219 | 095200 | 7937366400 | 103500 | 103600 | 104000 | 103300 | 1950 |
| 524 | 20240219 | 095100 | 7735327100 | 103900 | 104000 | 104100 | 103600 | 1286 |
| 525 | 20240219 | 095000 | 7601775900 | 104100 | 104200 | 104300 | 104000 | 537 |
| 526 | 20240219 | 094900 | 7545868400 | 104300 | 104400 | 104500 | 104200 | 592 |
| 527 | 20240219 | 094800 | 7484130900 | 104500 | 104600 | 104700 | 104500 | 562 |
| 528 | 20240219 | 094700 | 7425371600 | 104600 | 105000 | 105000 | 104600 | 630 |
| 529 | 20240219 | 094600 | 7359362200 | 104900 | 104900 | 105200 | 104900 | 1613 |
| 530 | 20240219 | 094500 | 7190022500 | 105000 | 104600 | 105000 | 104600 | 311 |
| 531 | 20240219 | 094400 | 7157439400 | 104600 | 105100 | 105200 | 104500 | 890 |
| 532 | 20240219 | 094300 | 7064032100 | 105000 | 105000 | 105200 | 104900 | 316 |
| 533 | 20240219 | 094200 | 7030849600 | 105100 | 104600 | 105200 | 104600 | 613 |
| 534 | 20240219 | 094100 | 6966492700 | 104500 | 104200 | 104500 | 104100 | 166 |
| 535 | 20240219 | 094000 | 6949190800 | 104200 | 104200 | 104400 | 104000 | 413 |
| 536 | 20240219 | 093900 | 6906165900 | 104200 | 103900 | 104500 | 103800 | 1536 |
| 537 | 20240219 | 093800 | 6746165900 | 103800 | 103900 | 104000 | 103800 | 1041 |
| 538 | 20240219 | 093700 | 6637975200 | 103800 | 104400 | 104400 | 103800 | 3153 |
| 539 | 20240219 | 093600 | 6310076900 | 104400 | 105200 | 105200 | 104400 | 2309 |
| 540 | 20240219 | 093500 | 6068398000 | 105200 | 105300 | 105600 | 104900 | 287 |
| 541 | 20240219 | 093400 | 6038182500 | 105500 | 105000 | 105500 | 104900 | 322 |
| 542 | 20240219 | 093300 | 6004316600 | 105000 | 104800 | 105000 | 104800 | 81 |
| 543 | 20240219 | 093200 | 5995816800 | 104900 | 105300 | 105500 | 104900 | 489 |
| 544 | 20240219 | 093100 | 5944427700 | 105200 | 105300 | 105700 | 105200 | 449 |
| 545 | 20240219 | 093000 | 5897091500 | 105400 | 105100 | 105700 | 105100 | 277 |
| 546 | 20240219 | 092900 | 5867917700 | 105000 | 105600 | 105600 | 105000 | 460 |
| 547 | 20240219 | 092800 | 5819518900 | 105800 | 106300 | 106300 | 105800 | 378 |
| 548 | 20240219 | 092700 | 5779423900 | 106300 | 106500 | 106900 | 106300 | 1167 |
| 549 | 20240219 | 092600 | 5654964100 | 106500 | 106100 | 106500 | 106100 | 678 |
| 550 | 20240219 | 092500 | 5582944900 | 106300 | 106200 | 106400 | 106100 | 439 |
| 551 | 20240219 | 092400 | 5536280200 | 106100 | 105800 | 106100 | 105600 | 2221 |
| 552 | 20240219 | 092300 | 5300869500 | 106000 | 105900 | 106000 | 105900 | 524 |
| 553 | 20240219 | 092200 | 5245352500 | 105900 | 106000 | 106100 | 105900 | 513 |
| 554 | 20240219 | 092100 | 5190988700 | 106000 | 106200 | 106700 | 106000 | 1020 |
| 555 | 20240219 | 092000 | 5082541500 | 106100 | 106600 | 106600 | 106100 | 1117 |
| 556 | 20240219 | 091900 | 4963818800 | 106700 | 107200 | 107300 | 106600 | 719 |
| 557 | 20240219 | 091800 | 4886838700 | 107100 | 107000 | 107300 | 106800 | 2272 |
| 558 | 20240219 | 091700 | 4643592800 | 106900 | 106300 | 107000 | 106100 | 3512 |
| 559 | 20240219 | 091600 | 4269073900 | 106300 | 106000 | 106300 | 105900 | 4175 |
| 560 | 20240219 | 091500 | 3825955800 | 106000 | 105700 | 106000 | 105600 | 3353 |
| 561 | 20240219 | 091400 | 3470876600 | 105800 | 105700 | 105800 | 105600 | 433 |
| 562 | 20240219 | 091300 | 3425096900 | 105600 | 105900 | 105900 | 105600 | 862 |
| 563 | 20240219 | 091200 | 3333905800 | 105900 | 105100 | 105900 | 105100 | 4874 |
| 564 | 20240219 | 091100 | 2819839200 | 105200 | 105200 | 105400 | 105100 | 1106 |
| 565 | 20240219 | 091000 | 2703371600 | 105200 | 105200 | 105400 | 105100 | 657 |
| 566 | 20240219 | 090900 | 2634168900 | 105200 | 105100 | 105500 | 105100 | 1869 |
| 567 | 20240219 | 090800 | 2437285200 | 105100 | 105300 | 105500 | 105000 | 817 |
| 568 | 20240219 | 090700 | 2351264600 | 105100 | 105000 | 105400 | 104900 | 3508 |
| 569 | 20240219 | 090600 | 1982483600 | 105000 | 104400 | 105000 | 104300 | 2724 |
| 570 | 20240219 | 090500 | 1697541100 | 104300 | 104000 | 104500 | 104000 | 1145 |
| 571 | 20240219 | 090400 | 1578124900 | 104000 | 103900 | 104400 | 103800 | 610 |
| 572 | 20240219 | 090300 | 1514647400 | 103900 | 103700 | 104300 | 103700 | 3302 |
| 573 | 20240219 | 090200 | 1171136800 | 103800 | 103900 | 104100 | 103500 | 2872 |
| 574 | 20240219 | 090100 | 872792200 | 103700 | 102900 | 104000 | 102600 | 4688 |
| 575 | 20240219 | 090000 | 388500000 | 102900 | 102000 | 102900 | 101200 | 3801 |