32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 3211 |
| 3 | 20240219 | 184600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 4 | 20240219 | 184500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 5 | 20240219 | 184400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 6 | 20240219 | 184300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 7 | 20240219 | 184200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 8 | 20240219 | 184100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 9 | 20240219 | 184000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 10 | 20240219 | 183900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 11 | 20240219 | 183800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 12 | 20240219 | 183700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 13 | 20240219 | 183600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 14 | 20240219 | 183500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 15 | 20240219 | 183400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 16 | 20240219 | 183300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 17 | 20240219 | 183200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 18 | 20240219 | 183100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 19 | 20240219 | 183000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 20 | 20240219 | 182900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 21 | 20240219 | 182800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 22 | 20240219 | 182700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 23 | 20240219 | 182600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 24 | 20240219 | 182500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 25 | 20240219 | 182400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 26 | 20240219 | 182300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 27 | 20240219 | 182200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 28 | 20240219 | 182100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 29 | 20240219 | 182000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 30 | 20240219 | 181900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 31 | 20240219 | 181800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 32 | 20240219 | 181700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 3211 |
| 33 | 20240219 | 181600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 34 | 20240219 | 181500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 35 | 20240219 | 181400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 36 | 20240219 | 181300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 37 | 20240219 | 181200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 38 | 20240219 | 181100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 39 | 20240219 | 181000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 40 | 20240219 | 180900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 41 | 20240219 | 180800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 42 | 20240219 | 180700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 43 | 20240219 | 180600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 44 | 20240219 | 180500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 45 | 20240219 | 180400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 46 | 20240219 | 180300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 47 | 20240219 | 180200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 48 | 20240219 | 180100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 49 | 20240219 | 180000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 50 | 20240219 | 175900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 51 | 20240219 | 175800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 52 | 20240219 | 175700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 53 | 20240219 | 175600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 54 | 20240219 | 175500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 55 | 20240219 | 175400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 56 | 20240219 | 175300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 57 | 20240219 | 175200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 58 | 20240219 | 175100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 59 | 20240219 | 175000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 60 | 20240219 | 174900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 61 | 20240219 | 174800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 62 | 20240219 | 174700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 3211 |
| 63 | 20240219 | 174600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 64 | 20240219 | 174500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 65 | 20240219 | 174400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 66 | 20240219 | 174300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 67 | 20240219 | 174200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 68 | 20240219 | 174100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 69 | 20240219 | 174000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 70 | 20240219 | 173900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 71 | 20240219 | 173800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 72 | 20240219 | 173700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 73 | 20240219 | 173600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 74 | 20240219 | 173500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 75 | 20240219 | 173400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 76 | 20240219 | 173300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 77 | 20240219 | 173200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 78 | 20240219 | 173100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 79 | 20240219 | 173000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 80 | 20240219 | 172900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 81 | 20240219 | 172800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 82 | 20240219 | 172700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 83 | 20240219 | 172600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 84 | 20240219 | 172500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 85 | 20240219 | 172400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 86 | 20240219 | 172300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 87 | 20240219 | 172200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 88 | 20240219 | 172100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 89 | 20240219 | 172000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 90 | 20240219 | 171900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 91 | 20240219 | 171800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 92 | 20240219 | 171700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 3211 |
| 93 | 20240219 | 171600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 94 | 20240219 | 171500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 95 | 20240219 | 171400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 96 | 20240219 | 171300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 97 | 20240219 | 171200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 98 | 20240219 | 171100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 99 | 20240219 | 171000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 100 | 20240219 | 170900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 101 | 20240219 | 170800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 102 | 20240219 | 170700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 103 | 20240219 | 170600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 104 | 20240219 | 170500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 105 | 20240219 | 170400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 106 | 20240219 | 170300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 107 | 20240219 | 170200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 108 | 20240219 | 170100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 109 | 20240219 | 170000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 110 | 20240219 | 165900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 111 | 20240219 | 165800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 112 | 20240219 | 165700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 113 | 20240219 | 165600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 114 | 20240219 | 165500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 115 | 20240219 | 165400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 116 | 20240219 | 165300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 117 | 20240219 | 165200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 118 | 20240219 | 165100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 119 | 20240219 | 165000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 120 | 20240219 | 164900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 121 | 20240219 | 164800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 122 | 20240219 | 164700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 3211 |
| 123 | 20240219 | 164600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 124 | 20240219 | 164500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 125 | 20240219 | 164400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 126 | 20240219 | 164300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 127 | 20240219 | 164200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 128 | 20240219 | 164100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 129 | 20240219 | 164000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 130 | 20240219 | 163900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 131 | 20240219 | 163800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 132 | 20240219 | 163700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 133 | 20240219 | 163600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 134 | 20240219 | 163500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 135 | 20240219 | 163400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 136 | 20240219 | 163300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 137 | 20240219 | 163200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 138 | 20240219 | 163100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 139 | 20240219 | 163000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 140 | 20240219 | 162900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 141 | 20240219 | 162800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 142 | 20240219 | 162700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 143 | 20240219 | 162600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 144 | 20240219 | 162500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 145 | 20240219 | 162400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 146 | 20240219 | 162300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 147 | 20240219 | 162200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 148 | 20240219 | 162100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 149 | 20240219 | 162000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 150 | 20240219 | 161900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 151 | 20240219 | 161800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 152 | 20240219 | 161700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 3211 |
| 153 | 20240219 | 161600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 154 | 20240219 | 161500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 155 | 20240219 | 161400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 156 | 20240219 | 161300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 157 | 20240219 | 161200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 158 | 20240219 | 161100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 159 | 20240219 | 161000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 160 | 20240219 | 160900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 161 | 20240219 | 160800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 162 | 20240219 | 160700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 163 | 20240219 | 160600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 164 | 20240219 | 160500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 165 | 20240219 | 160400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 166 | 20240219 | 160300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 167 | 20240219 | 160200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 168 | 20240219 | 160100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 169 | 20240219 | 160000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 170 | 20240219 | 155900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 171 | 20240219 | 155800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 172 | 20240219 | 155700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 173 | 20240219 | 155600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 174 | 20240219 | 155500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 175 | 20240219 | 155400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 176 | 20240219 | 155300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 177 | 20240219 | 155200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 178 | 20240219 | 155100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 179 | 20240219 | 155000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 180 | 20240219 | 154900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 181 | 20240219 | 154800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 182 | 20240219 | 154700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 3211 |
| 183 | 20240219 | 154600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 184 | 20240219 | 154500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 185 | 20240219 | 154400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 186 | 20240219 | 154300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 187 | 20240219 | 154200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 188 | 20240219 | 154100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 189 | 20240219 | 154000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 190 | 20240219 | 153900 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 191 | 20240219 | 153800 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 192 | 20240219 | 153700 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 193 | 20240219 | 153600 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 194 | 20240219 | 153500 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 195 | 20240219 | 153400 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 196 | 20240219 | 153300 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 197 | 20240219 | 153200 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 198 | 20240219 | 153100 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 0 |
| 199 | 20240219 | 153000 | 23547898400 | 96300 | 96300 | 96300 | 96300 | 3211 |
| 200 | 20240219 | 152900 | 23238679100 | 96100 | 96100 | 96100 | 96100 | 0 |
| 201 | 20240219 | 152800 | 23238679100 | 96100 | 96100 | 96100 | 96100 | 0 |
| 202 | 20240219 | 152700 | 23238679100 | 96100 | 96100 | 96100 | 96100 | 0 |
| 203 | 20240219 | 152600 | 23238679100 | 96100 | 96100 | 96100 | 96100 | 0 |
| 204 | 20240219 | 152500 | 23238679100 | 96100 | 96100 | 96100 | 96100 | 0 |
| 205 | 20240219 | 152400 | 23238679100 | 96100 | 96100 | 96100 | 96100 | 0 |
| 206 | 20240219 | 152300 | 23238679100 | 96100 | 96100 | 96100 | 96100 | 0 |
| 207 | 20240219 | 152200 | 23238679100 | 96100 | 96100 | 96100 | 96100 | 0 |
| 208 | 20240219 | 152100 | 23238679100 | 96100 | 96100 | 96100 | 96100 | 0 |
| 209 | 20240219 | 152000 | 23238679100 | 96100 | 96100 | 96100 | 96100 | 0 |
| 210 | 20240219 | 151900 | 23238679100 | 96100 | 96100 | 96200 | 96000 | 215 |
| 211 | 20240219 | 151800 | 23218018700 | 96200 | 96100 | 96300 | 96100 | 1205 |
| 212 | 20240219 | 151700 | 23102094700 | 96100 | 96300 | 96400 | 96100 | 2406 |
| 213 | 20240219 | 151600 | 22870581500 | 96300 | 96200 | 96400 | 96200 | 779 |
| 214 | 20240219 | 151500 | 22795518100 | 96200 | 96200 | 96400 | 96200 | 920 |
| 215 | 20240219 | 151400 | 22706887300 | 96400 | 96200 | 96400 | 96200 | 814 |
| 216 | 20240219 | 151300 | 22628479900 | 96200 | 96200 | 96400 | 96200 | 561 |
| 217 | 20240219 | 151200 | 22574430400 | 96400 | 96400 | 96500 | 96200 | 1235 |
| 218 | 20240219 | 151100 | 22455424000 | 96300 | 96300 | 96500 | 96300 | 558 |
| 219 | 20240219 | 151000 | 22401641400 | 96300 | 96300 | 96400 | 96300 | 811 |
| 220 | 20240219 | 150900 | 22323477300 | 96300 | 96400 | 96600 | 96300 | 1459 |
| 221 | 20240219 | 150800 | 22182822900 | 96500 | 96500 | 96700 | 96500 | 1131 |
| 222 | 20240219 | 150700 | 22073612800 | 96500 | 96500 | 96700 | 96400 | 835 |
| 223 | 20240219 | 150600 | 21992969500 | 96500 | 96600 | 96600 | 96400 | 720 |
| 224 | 20240219 | 150500 | 21923461400 | 96600 | 96500 | 96700 | 96400 | 918 |
| 225 | 20240219 | 150400 | 21834789700 | 96500 | 96400 | 96700 | 96400 | 937 |
| 226 | 20240219 | 150300 | 21744303800 | 96600 | 96600 | 96600 | 96400 | 1084 |
| 227 | 20240219 | 150200 | 21639628500 | 96600 | 96500 | 96600 | 96400 | 849 |
| 228 | 20240219 | 150100 | 21557657300 | 96600 | 96500 | 96600 | 96400 | 842 |
| 229 | 20240219 | 150000 | 21476364000 | 96400 | 96300 | 96500 | 96200 | 760 |
| 230 | 20240219 | 145900 | 21403080600 | 96300 | 96400 | 96500 | 96300 | 960 |
| 231 | 20240219 | 145800 | 21310481100 | 96400 | 96400 | 96500 | 96300 | 1402 |
| 232 | 20240219 | 145700 | 21175392300 | 96400 | 96500 | 96500 | 96300 | 762 |
| 233 | 20240219 | 145600 | 21101908500 | 96300 | 96400 | 96500 | 96300 | 356 |
| 234 | 20240219 | 145500 | 21067587800 | 96500 | 96300 | 96500 | 96300 | 599 |
| 235 | 20240219 | 145400 | 21009846700 | 96400 | 96400 | 96500 | 96300 | 471 |
| 236 | 20240219 | 145300 | 20964432300 | 96300 | 96400 | 96500 | 96300 | 404 |
| 237 | 20240219 | 145200 | 20925492600 | 96400 | 96300 | 96400 | 96300 | 395 |
| 238 | 20240219 | 145100 | 20887430300 | 96300 | 96300 | 96400 | 96300 | 296 |
| 239 | 20240219 | 145000 | 20858904000 | 96300 | 96300 | 96400 | 96200 | 523 |
| 240 | 20240219 | 144900 | 20808529700 | 96400 | 96300 | 96400 | 96200 | 795 |
| 241 | 20240219 | 144800 | 20731919100 | 96300 | 96100 | 96300 | 96100 | 201 |
| 242 | 20240219 | 144700 | 20712579300 | 96200 | 96000 | 96200 | 96000 | 791 |
| 243 | 20240219 | 144600 | 20636506700 | 96100 | 96100 | 96100 | 96000 | 602 |
| 244 | 20240219 | 144500 | 20578663300 | 96100 | 95900 | 96100 | 95900 | 557 |
| 245 | 20240219 | 144400 | 20525186600 | 95900 | 95900 | 96000 | 95900 | 220 |
| 246 | 20240219 | 144300 | 20504074600 | 95900 | 95900 | 96000 | 95900 | 863 |
| 247 | 20240219 | 144200 | 20421303600 | 95900 | 96000 | 96000 | 95900 | 79 |
| 248 | 20240219 | 144100 | 20413726400 | 96000 | 96000 | 96000 | 95900 | 485 |
| 249 | 20240219 | 144000 | 20367171100 | 96000 | 95900 | 96000 | 95900 | 393 |
| 250 | 20240219 | 143900 | 20329445000 | 95900 | 95900 | 96000 | 95900 | 186 |
| 251 | 20240219 | 143800 | 20311605200 | 95900 | 95900 | 96000 | 95900 | 171 |
| 252 | 20240219 | 143700 | 20295198800 | 96000 | 96000 | 96000 | 95900 | 246 |
| 253 | 20240219 | 143600 | 20271590700 | 95900 | 95900 | 96000 | 95900 | 271 |
| 254 | 20240219 | 143500 | 20245588900 | 95900 | 95900 | 96000 | 95900 | 276 |
| 255 | 20240219 | 143400 | 20219107400 | 95900 | 95900 | 96000 | 95900 | 138 |
| 256 | 20240219 | 143300 | 20205868700 | 95900 | 95900 | 96000 | 95900 | 752 |
| 257 | 20240219 | 143200 | 20133724300 | 95900 | 95900 | 95900 | 95800 | 500 |
| 258 | 20240219 | 143100 | 20085775200 | 95800 | 96000 | 96100 | 95800 | 1046 |
| 259 | 20240219 | 143000 | 19985464700 | 96000 | 96100 | 96200 | 96000 | 1284 |
| 260 | 20240219 | 142900 | 19862151900 | 96100 | 96400 | 96400 | 96100 | 1876 |
| 261 | 20240219 | 142800 | 19681475200 | 96500 | 96500 | 96500 | 96400 | 200 |
| 262 | 20240219 | 142700 | 19662181700 | 96400 | 96400 | 96500 | 96300 | 152 |
| 263 | 20240219 | 142600 | 19647527100 | 96300 | 96300 | 96400 | 96300 | 217 |
| 264 | 20240219 | 142500 | 19626623600 | 96300 | 96300 | 96300 | 96300 | 124 |
| 265 | 20240219 | 142400 | 19614682400 | 96400 | 96200 | 96400 | 96200 | 186 |
| 266 | 20240219 | 142300 | 19596766700 | 96300 | 96200 | 96300 | 96200 | 99 |
| 267 | 20240219 | 142200 | 19587239900 | 96200 | 96200 | 96300 | 96200 | 177 |
| 268 | 20240219 | 142100 | 19570206500 | 96200 | 96300 | 96400 | 96200 | 683 |
| 269 | 20240219 | 142000 | 19504437900 | 96300 | 96400 | 96400 | 96300 | 113 |
| 270 | 20240219 | 141900 | 19493551500 | 96300 | 96300 | 96500 | 96300 | 306 |
| 271 | 20240219 | 141800 | 19464053800 | 96300 | 96500 | 96500 | 96300 | 775 |
| 272 | 20240219 | 141700 | 19389363900 | 96500 | 96400 | 96500 | 96400 | 223 |
| 273 | 20240219 | 141600 | 19367861000 | 96400 | 96500 | 96500 | 96400 | 1482 |
| 274 | 20240219 | 141500 | 19224853200 | 96500 | 96500 | 96600 | 96500 | 242 |
| 275 | 20240219 | 141400 | 19201494400 | 96500 | 96500 | 96600 | 96500 | 39 |
| 276 | 20240219 | 141300 | 19197730700 | 96600 | 96400 | 96600 | 96400 | 183 |
| 277 | 20240219 | 141200 | 19180074000 | 96400 | 96400 | 96500 | 96400 | 151 |
| 278 | 20240219 | 141100 | 19165509700 | 96400 | 96400 | 96500 | 96400 | 101 |
| 279 | 20240219 | 141000 | 19155770000 | 96400 | 96300 | 96600 | 96300 | 961 |
| 280 | 20240219 | 140900 | 19063035900 | 96300 | 96500 | 96500 | 96300 | 792 |
| 281 | 20240219 | 140800 | 18986660400 | 96500 | 96500 | 96600 | 96500 | 141 |
| 282 | 20240219 | 140700 | 18973048600 | 96500 | 96500 | 96500 | 96500 | 76 |
| 283 | 20240219 | 140600 | 18965714600 | 96500 | 96500 | 96600 | 96400 | 89 |
| 284 | 20240219 | 140500 | 18957122300 | 96400 | 96400 | 96500 | 96400 | 407 |
| 285 | 20240219 | 140400 | 18917852800 | 96500 | 96400 | 96500 | 96200 | 333 |
| 286 | 20240219 | 140300 | 18885774300 | 96300 | 96500 | 96500 | 96200 | 682 |
| 287 | 20240219 | 140200 | 18820064600 | 96400 | 96500 | 96600 | 96400 | 733 |
| 288 | 20240219 | 140100 | 18749329500 | 96500 | 96600 | 96600 | 96500 | 787 |
| 289 | 20240219 | 140000 | 18673339600 | 96600 | 96700 | 96700 | 96600 | 126 |
| 290 | 20240219 | 135900 | 18661159100 | 96600 | 96600 | 96700 | 96600 | 150 |
| 291 | 20240219 | 135800 | 18646663700 | 96600 | 96600 | 96600 | 96500 | 256 |
| 292 | 20240219 | 135700 | 18621939700 | 96500 | 96500 | 96500 | 96500 | 107 |
| 293 | 20240219 | 135600 | 18611614200 | 96500 | 96500 | 96600 | 96500 | 602 |
| 294 | 20240219 | 135500 | 18553494700 | 96500 | 96600 | 96600 | 96500 | 134 |
| 295 | 20240219 | 135400 | 18540557200 | 96600 | 96500 | 96600 | 96500 | 190 |
| 296 | 20240219 | 135300 | 18522210200 | 96500 | 96500 | 96600 | 96500 | 67 |
| 297 | 20240219 | 135200 | 18515742600 | 96600 | 96500 | 96600 | 96500 | 120 |
| 298 | 20240219 | 135100 | 18504158200 | 96500 | 96600 | 96600 | 96500 | 134 |
| 299 | 20240219 | 135000 | 18491222800 | 96500 | 96800 | 96800 | 96500 | 892 |
| 300 | 20240219 | 134900 | 18404969200 | 96800 | 96700 | 96800 | 96700 | 181 |
| 301 | 20240219 | 134800 | 18387457300 | 96700 | 96800 | 96800 | 96700 | 801 |
| 302 | 20240219 | 134700 | 18309935000 | 96700 | 96800 | 96800 | 96700 | 199 |
| 303 | 20240219 | 134600 | 18290675600 | 96800 | 96800 | 96900 | 96700 | 349 |
| 304 | 20240219 | 134500 | 18256887600 | 96900 | 96800 | 96900 | 96800 | 309 |
| 305 | 20240219 | 134400 | 18226954900 | 96900 | 96800 | 96900 | 96700 | 474 |
| 306 | 20240219 | 134300 | 18181051900 | 96700 | 96700 | 96800 | 96600 | 674 |
| 307 | 20240219 | 134200 | 18115873600 | 96700 | 96700 | 96900 | 96700 | 300 |
| 308 | 20240219 | 134100 | 18086843100 | 96800 | 96600 | 96800 | 96600 | 304 |
| 309 | 20240219 | 134000 | 18057449000 | 96600 | 96600 | 96700 | 96600 | 227 |
| 310 | 20240219 | 133900 | 18035502400 | 96700 | 96600 | 96700 | 96500 | 1787 |
| 311 | 20240219 | 133800 | 17862831100 | 96600 | 96400 | 96600 | 96400 | 554 |
| 312 | 20240219 | 133700 | 17809370800 | 96400 | 96300 | 96600 | 96300 | 2336 |
| 313 | 20240219 | 133600 | 17583851800 | 96400 | 96300 | 96400 | 96200 | 389 |
| 314 | 20240219 | 133500 | 17546391300 | 96300 | 96300 | 96300 | 96200 | 146 |
| 315 | 20240219 | 133400 | 17532339800 | 96300 | 96200 | 96300 | 96200 | 178 |
| 316 | 20240219 | 133300 | 17515206100 | 96300 | 96200 | 96300 | 96100 | 542 |
| 317 | 20240219 | 133200 | 17463065900 | 96200 | 96100 | 96200 | 96100 | 94 |
| 318 | 20240219 | 133100 | 17454030900 | 96100 | 96200 | 96200 | 96100 | 254 |
| 319 | 20240219 | 133000 | 17429603800 | 96100 | 96200 | 96200 | 96100 | 81 |
| 320 | 20240219 | 132900 | 17421814500 | 96200 | 96100 | 96200 | 96100 | 70 |
| 321 | 20240219 | 132800 | 17415083200 | 96100 | 96100 | 96300 | 96100 | 159 |
| 322 | 20240219 | 132700 | 17399787400 | 96200 | 96200 | 96200 | 96100 | 99 |
| 323 | 20240219 | 132600 | 17390268100 | 96200 | 96300 | 96300 | 96100 | 314 |
| 324 | 20240219 | 132500 | 17360048300 | 96200 | 96200 | 96300 | 96100 | 162 |
| 325 | 20240219 | 132400 | 17344468700 | 96100 | 96100 | 96200 | 96100 | 154 |
| 326 | 20240219 | 132300 | 17329663300 | 96100 | 96200 | 96300 | 96100 | 229 |
| 327 | 20240219 | 132200 | 17307636300 | 96300 | 96300 | 96300 | 96200 | 104 |
| 328 | 20240219 | 132100 | 17297625300 | 96400 | 96200 | 96400 | 96200 | 297 |
| 329 | 20240219 | 132000 | 17269028300 | 96200 | 96300 | 96300 | 96100 | 140 |
| 330 | 20240219 | 131900 | 17255553400 | 96200 | 96200 | 96200 | 96100 | 466 |
| 331 | 20240219 | 131800 | 17210726100 | 96300 | 96300 | 96300 | 96100 | 395 |
| 332 | 20240219 | 131700 | 17172740600 | 96200 | 96200 | 96300 | 96200 | 141 |
| 333 | 20240219 | 131600 | 17159172100 | 96200 | 96200 | 96300 | 96200 | 92 |
| 334 | 20240219 | 131500 | 17150316700 | 96200 | 96100 | 96200 | 96100 | 128 |
| 335 | 20240219 | 131400 | 17138011400 | 96100 | 96100 | 96300 | 96100 | 169 |
| 336 | 20240219 | 131300 | 17121752000 | 96100 | 96200 | 96200 | 96100 | 191 |
| 337 | 20240219 | 131200 | 17103382500 | 96200 | 96000 | 96300 | 96000 | 487 |
| 338 | 20240219 | 131100 | 17056530800 | 96000 | 96000 | 96100 | 96000 | 111 |
| 339 | 20240219 | 131000 | 17045874100 | 96100 | 96000 | 96100 | 96000 | 88 |
| 340 | 20240219 | 130900 | 17037421400 | 96000 | 96000 | 96000 | 96000 | 163 |
| 341 | 20240219 | 130800 | 17021773400 | 96100 | 96100 | 96200 | 96000 | 217 |
| 342 | 20240219 | 130700 | 17000921600 | 96100 | 96300 | 96300 | 96100 | 266 |
| 343 | 20240219 | 130600 | 16975322000 | 96200 | 96200 | 96300 | 96200 | 106 |
| 344 | 20240219 | 130500 | 16965120900 | 96200 | 96200 | 96200 | 96100 | 40 |
| 345 | 20240219 | 130400 | 16961274600 | 96100 | 96200 | 96300 | 96100 | 297 |
| 346 | 20240219 | 130300 | 16932701100 | 96200 | 96000 | 96300 | 96000 | 221 |
| 347 | 20240219 | 130200 | 16911447800 | 96000 | 96000 | 96000 | 96000 | 16 |
| 348 | 20240219 | 130100 | 16909911800 | 96000 | 95900 | 96100 | 95900 | 670 |
| 349 | 20240219 | 130000 | 16845619100 | 95900 | 96000 | 96100 | 95900 | 235 |
| 350 | 20240219 | 125900 | 16823059600 | 95900 | 95900 | 96000 | 95900 | 580 |
| 351 | 20240219 | 125800 | 16767435200 | 95900 | 96000 | 96100 | 95900 | 255 |
| 352 | 20240219 | 125700 | 16742954800 | 96100 | 96100 | 96100 | 96000 | 122 |
| 353 | 20240219 | 125600 | 16731241200 | 96000 | 95900 | 96100 | 95900 | 121 |
| 354 | 20240219 | 125500 | 16719622700 | 95900 | 96000 | 96000 | 95900 | 105 |
| 355 | 20240219 | 125400 | 16709543400 | 95900 | 96300 | 96300 | 95900 | 1509 |
| 356 | 20240219 | 125300 | 16564580200 | 96200 | 96100 | 96300 | 96100 | 186 |
| 357 | 20240219 | 125200 | 16546688700 | 96100 | 96200 | 96200 | 96100 | 178 |
| 358 | 20240219 | 125100 | 16529574300 | 96100 | 96200 | 96300 | 96100 | 259 |
| 359 | 20240219 | 125000 | 16504659900 | 96100 | 96100 | 96200 | 96100 | 131 |
| 360 | 20240219 | 124900 | 16492067900 | 96200 | 96100 | 96200 | 96100 | 117 |
| 361 | 20240219 | 124800 | 16480818200 | 96100 | 96200 | 96200 | 96100 | 54 |
| 362 | 20240219 | 124700 | 16475626300 | 96200 | 96200 | 96300 | 96200 | 180 |
| 363 | 20240219 | 124600 | 16458305900 | 96200 | 96200 | 96300 | 96100 | 1986 |
| 364 | 20240219 | 124500 | 16267415100 | 96200 | 96200 | 96200 | 96100 | 387 |
| 365 | 20240219 | 124400 | 16230187800 | 96200 | 96100 | 96200 | 96100 | 201 |
| 366 | 20240219 | 124300 | 16210862200 | 96100 | 96100 | 96200 | 96100 | 139 |
| 367 | 20240219 | 124200 | 16197503700 | 96000 | 96000 | 96200 | 96000 | 131 |
| 368 | 20240219 | 124100 | 16184914800 | 96000 | 96100 | 96100 | 96000 | 163 |
| 369 | 20240219 | 124000 | 16169253400 | 96100 | 96200 | 96200 | 96100 | 358 |
| 370 | 20240219 | 123900 | 16134819600 | 96100 | 96100 | 96200 | 96000 | 524 |
| 371 | 20240219 | 123800 | 16084459500 | 96100 | 96000 | 96200 | 96000 | 103 |
| 372 | 20240219 | 123700 | 16074562800 | 96000 | 96100 | 96300 | 96000 | 573 |
| 373 | 20240219 | 123600 | 16019497700 | 96200 | 96300 | 96300 | 96100 | 37 |
| 374 | 20240219 | 123500 | 16015940700 | 96100 | 96200 | 96200 | 96100 | 487 |
| 375 | 20240219 | 123400 | 15969094900 | 96100 | 96100 | 96200 | 96100 | 232 |
| 376 | 20240219 | 123300 | 15946796700 | 96200 | 96100 | 96200 | 96100 | 132 |
| 377 | 20240219 | 123200 | 15934106900 | 96100 | 96200 | 96300 | 96100 | 136 |
| 378 | 20240219 | 123100 | 15921020200 | 96100 | 96100 | 96200 | 96000 | 149 |
| 379 | 20240219 | 123000 | 15906699400 | 96100 | 96100 | 96100 | 96100 | 102 |
| 380 | 20240219 | 122900 | 15896897200 | 96100 | 96000 | 96100 | 96000 | 90 |
| 381 | 20240219 | 122800 | 15888249900 | 96200 | 96100 | 96300 | 96100 | 238 |
| 382 | 20240219 | 122700 | 15865356800 | 96100 | 96200 | 96200 | 96000 | 182 |
| 383 | 20240219 | 122600 | 15847874000 | 96200 | 96100 | 96200 | 96000 | 317 |
| 384 | 20240219 | 122500 | 15817400300 | 96100 | 96000 | 96100 | 95900 | 76 |
| 385 | 20240219 | 122400 | 15810107100 | 96000 | 96000 | 96000 | 95900 | 240 |
| 386 | 20240219 | 122300 | 15787072600 | 96000 | 96100 | 96100 | 96000 | 283 |
| 387 | 20240219 | 122200 | 15759896700 | 96000 | 96000 | 96100 | 96000 | 58 |
| 388 | 20240219 | 122100 | 15754325700 | 96000 | 96000 | 96100 | 96000 | 200 |
| 389 | 20240219 | 122000 | 15735122400 | 96000 | 96000 | 96100 | 96000 | 168 |
| 390 | 20240219 | 121900 | 15718992100 | 96100 | 96100 | 96100 | 95900 | 157 |
| 391 | 20240219 | 121800 | 15703919800 | 96100 | 96100 | 96300 | 96000 | 857 |
| 392 | 20240219 | 121700 | 15621573900 | 96200 | 96100 | 96200 | 96100 | 192 |
| 393 | 20240219 | 121600 | 15603113100 | 96100 | 96100 | 96200 | 96000 | 288 |
| 394 | 20240219 | 121500 | 15575436900 | 96000 | 96000 | 96100 | 96000 | 72 |
| 395 | 20240219 | 121400 | 15568519900 | 96000 | 96200 | 96200 | 96000 | 315 |
| 396 | 20240219 | 121300 | 15538242700 | 96200 | 96000 | 96200 | 96000 | 253 |
| 397 | 20240219 | 121200 | 15513934800 | 96100 | 96100 | 96100 | 96000 | 86 |
| 398 | 20240219 | 121100 | 15505670500 | 96000 | 96000 | 96100 | 95900 | 152 |
| 399 | 20240219 | 121000 | 15491077500 | 96000 | 95900 | 96100 | 95900 | 259 |
| 400 | 20240219 | 120900 | 15466217400 | 95900 | 95900 | 96000 | 95900 | 91 |
| 401 | 20240219 | 120800 | 15457484500 | 96000 | 96000 | 96000 | 95900 | 323 |
| 402 | 20240219 | 120700 | 15426481000 | 95900 | 96000 | 96000 | 95800 | 244 |
| 403 | 20240219 | 120600 | 15403075000 | 95900 | 96000 | 96000 | 95900 | 225 |
| 404 | 20240219 | 120500 | 15381484800 | 96000 | 95900 | 96000 | 95900 | 237 |
| 405 | 20240219 | 120400 | 15358742200 | 96000 | 96000 | 96000 | 95900 | 99 |
| 406 | 20240219 | 120300 | 15349245400 | 95900 | 95900 | 96000 | 95900 | 222 |
| 407 | 20240219 | 120200 | 15327946500 | 96000 | 95800 | 96000 | 95800 | 108 |
| 408 | 20240219 | 120100 | 15317584900 | 95800 | 95900 | 95900 | 95800 | 47 |
| 409 | 20240219 | 120000 | 15313079600 | 95900 | 95900 | 96000 | 95800 | 447 |
| 410 | 20240219 | 115900 | 15270222100 | 95900 | 95900 | 95900 | 95800 | 119 |
| 411 | 20240219 | 115800 | 15258814400 | 95900 | 95900 | 95900 | 95800 | 151 |
| 412 | 20240219 | 115700 | 15244340000 | 95900 | 96100 | 96100 | 95800 | 254 |
| 413 | 20240219 | 115600 | 15219963300 | 96000 | 96100 | 96100 | 96000 | 840 |
| 414 | 20240219 | 115500 | 15139275000 | 96100 | 96000 | 96200 | 96000 | 158 |
| 415 | 20240219 | 115400 | 15124088100 | 96000 | 96100 | 96200 | 96000 | 181 |
| 416 | 20240219 | 115300 | 15106697500 | 96200 | 96000 | 96200 | 96000 | 306 |
| 417 | 20240219 | 115200 | 15077285500 | 96000 | 96000 | 96100 | 96000 | 111 |
| 418 | 20240219 | 115100 | 15066622300 | 96100 | 96100 | 96100 | 96000 | 214 |
| 419 | 20240219 | 115000 | 15046061900 | 96100 | 95900 | 96100 | 95900 | 266 |
| 420 | 20240219 | 114900 | 15020519800 | 96000 | 95900 | 96000 | 95900 | 141 |
| 421 | 20240219 | 114800 | 15006986500 | 96000 | 96000 | 96100 | 95900 | 459 |
| 422 | 20240219 | 114700 | 14962936400 | 96000 | 96000 | 96100 | 95900 | 176 |
| 423 | 20240219 | 114600 | 14946043600 | 96000 | 96000 | 96000 | 95900 | 318 |
| 424 | 20240219 | 114500 | 14915531800 | 96000 | 95900 | 96000 | 95900 | 130 |
| 425 | 20240219 | 114400 | 14903052300 | 96000 | 96000 | 96000 | 95900 | 168 |
| 426 | 20240219 | 114300 | 14886926900 | 95900 | 96000 | 96000 | 95800 | 175 |
| 427 | 20240219 | 114200 | 14870144000 | 95900 | 96000 | 96000 | 95800 | 391 |
| 428 | 20240219 | 114100 | 14832644000 | 96000 | 95900 | 96000 | 95800 | 195 |
| 429 | 20240219 | 114000 | 14813935000 | 95900 | 95900 | 95900 | 95800 | 86 |
| 430 | 20240219 | 113900 | 14805694400 | 95900 | 95900 | 96000 | 95800 | 221 |
| 431 | 20240219 | 113800 | 14784491700 | 95900 | 95800 | 96000 | 95800 | 91 |
| 432 | 20240219 | 113700 | 14775765700 | 95800 | 95800 | 95900 | 95800 | 215 |
| 433 | 20240219 | 113600 | 14755155300 | 95700 | 95800 | 95900 | 95700 | 213 |
| 434 | 20240219 | 113500 | 14734744100 | 95800 | 95900 | 95900 | 95800 | 156 |
| 435 | 20240219 | 113400 | 14719788100 | 95800 | 95900 | 96000 | 95700 | 286 |
| 436 | 20240219 | 113300 | 14692363100 | 95800 | 95900 | 95900 | 95700 | 134 |
| 437 | 20240219 | 113200 | 14679520900 | 95800 | 95800 | 95900 | 95700 | 137 |
| 438 | 20240219 | 113100 | 14666389300 | 95800 | 95800 | 95800 | 95600 | 66 |
| 439 | 20240219 | 113000 | 14660069400 | 95700 | 95800 | 95800 | 95700 | 239 |
| 440 | 20240219 | 112900 | 14637185600 | 95800 | 95700 | 95800 | 95600 | 166 |
| 441 | 20240219 | 112800 | 14621310400 | 95700 | 95700 | 95700 | 95600 | 127 |
| 442 | 20240219 | 112700 | 14609157900 | 95700 | 95600 | 95800 | 95600 | 199 |
| 443 | 20240219 | 112600 | 14590112800 | 95600 | 95400 | 95600 | 95400 | 417 |
| 444 | 20240219 | 112500 | 14550294800 | 95400 | 95400 | 95500 | 95400 | 479 |
| 445 | 20240219 | 112400 | 14504588600 | 95400 | 95600 | 95600 | 95400 | 447 |
| 446 | 20240219 | 112300 | 14461923900 | 95600 | 95500 | 95600 | 95500 | 223 |
| 447 | 20240219 | 112200 | 14440617600 | 95500 | 95700 | 95700 | 95500 | 109 |
| 448 | 20240219 | 112100 | 14430197700 | 95700 | 95700 | 95800 | 95600 | 133 |
| 449 | 20240219 | 112000 | 14417472700 | 95600 | 95700 | 95700 | 95400 | 1002 |
| 450 | 20240219 | 111900 | 14321818900 | 95600 | 95600 | 95900 | 95600 | 492 |
| 451 | 20240219 | 111800 | 14274763600 | 95700 | 95600 | 95700 | 95600 | 285 |
| 452 | 20240219 | 111700 | 14247492000 | 95600 | 95600 | 95700 | 95600 | 103 |
| 453 | 20240219 | 111600 | 14237638300 | 95600 | 95600 | 95700 | 95600 | 235 |
| 454 | 20240219 | 111500 | 14215162900 | 95700 | 95800 | 95800 | 95700 | 328 |
| 455 | 20240219 | 111400 | 14183754400 | 95800 | 95800 | 95900 | 95600 | 316 |
| 456 | 20240219 | 111300 | 14153487100 | 95800 | 95800 | 95800 | 95600 | 166 |
| 457 | 20240219 | 111200 | 14137597300 | 95700 | 95800 | 95800 | 95600 | 259 |
| 458 | 20240219 | 111100 | 14112804000 | 95800 | 95700 | 95800 | 95700 | 148 |
| 459 | 20240219 | 111000 | 14098633300 | 95700 | 95700 | 95800 | 95600 | 247 |
| 460 | 20240219 | 110900 | 14074995900 | 95700 | 95800 | 95900 | 95700 | 360 |
| 461 | 20240219 | 110800 | 14040506200 | 96000 | 96000 | 96100 | 95900 | 587 |
| 462 | 20240219 | 110700 | 13984149300 | 96000 | 95800 | 96000 | 95700 | 162 |
| 463 | 20240219 | 110600 | 13968623600 | 95800 | 95700 | 95800 | 95700 | 100 |
| 464 | 20240219 | 110500 | 13959051300 | 95700 | 95600 | 95900 | 95600 | 128 |
| 465 | 20240219 | 110400 | 13946804600 | 95500 | 95600 | 95700 | 95500 | 1106 |
| 466 | 20240219 | 110300 | 13841106000 | 95600 | 95700 | 95700 | 95600 | 780 |
| 467 | 20240219 | 110200 | 13766535800 | 95600 | 95700 | 95700 | 95600 | 490 |
| 468 | 20240219 | 110100 | 13719672200 | 95700 | 95900 | 96000 | 95700 | 1264 |
| 469 | 20240219 | 110000 | 13598585100 | 95900 | 96000 | 96000 | 95700 | 377 |
| 470 | 20240219 | 105900 | 13562443500 | 96000 | 96100 | 96200 | 96000 | 349 |
| 471 | 20240219 | 105800 | 13528929300 | 96300 | 96000 | 96300 | 96000 | 277 |
| 472 | 20240219 | 105700 | 13502284000 | 96000 | 96100 | 96100 | 96000 | 95 |
| 473 | 20240219 | 105600 | 13493157400 | 96100 | 95900 | 96100 | 95900 | 255 |
| 474 | 20240219 | 105500 | 13468689500 | 96000 | 96000 | 96000 | 95900 | 354 |
| 475 | 20240219 | 105400 | 13434721200 | 96000 | 96100 | 96100 | 95900 | 329 |
| 476 | 20240219 | 105300 | 13403122400 | 96100 | 96100 | 96100 | 96000 | 156 |
| 477 | 20240219 | 105200 | 13388131600 | 96000 | 96000 | 96100 | 96000 | 305 |
| 478 | 20240219 | 105100 | 13358842700 | 96000 | 96000 | 96100 | 96000 | 172 |
| 479 | 20240219 | 105000 | 13342314700 | 96000 | 96000 | 96100 | 95800 | 424 |
| 480 | 20240219 | 104900 | 13301646700 | 95900 | 95900 | 96100 | 95700 | 266 |
| 481 | 20240219 | 104800 | 13276163400 | 95700 | 95900 | 95900 | 95500 | 689 |
| 482 | 20240219 | 104700 | 13210221400 | 95800 | 96000 | 96000 | 95800 | 1192 |
| 483 | 20240219 | 104600 | 13095806200 | 96100 | 96100 | 96200 | 96100 | 382 |
| 484 | 20240219 | 104500 | 13059088800 | 96100 | 96100 | 96200 | 96100 | 208 |
| 485 | 20240219 | 104400 | 13039091000 | 96000 | 95900 | 96200 | 95900 | 666 |
| 486 | 20240219 | 104300 | 12975096100 | 95900 | 95900 | 96000 | 95800 | 77 |
| 487 | 20240219 | 104200 | 12967711800 | 95900 | 95900 | 96000 | 95900 | 142 |
| 488 | 20240219 | 104100 | 12954090800 | 95900 | 95900 | 96100 | 95800 | 352 |
| 489 | 20240219 | 104000 | 12920315800 | 96000 | 95900 | 96100 | 95800 | 261 |
| 490 | 20240219 | 103900 | 12895281400 | 96000 | 96100 | 96100 | 95800 | 612 |
| 491 | 20240219 | 103800 | 12836566100 | 96000 | 96200 | 96200 | 96000 | 154 |
| 492 | 20240219 | 103700 | 12821765600 | 96300 | 96300 | 96700 | 96100 | 379 |
| 493 | 20240219 | 103600 | 12785255200 | 96700 | 96300 | 96900 | 95700 | 3719 |
| 494 | 20240219 | 103500 | 12426581500 | 95600 | 95600 | 96400 | 95200 | 1330 |
| 495 | 20240219 | 103400 | 12298992700 | 95600 | 95300 | 95600 | 95300 | 1065 |
| 496 | 20240219 | 103300 | 12197349900 | 95400 | 95400 | 95400 | 95300 | 257 |
| 497 | 20240219 | 103200 | 12172843400 | 95500 | 95600 | 95600 | 95200 | 1058 |
| 498 | 20240219 | 103100 | 12071957700 | 95500 | 95500 | 95600 | 95300 | 2063 |
| 499 | 20240219 | 103000 | 11875124400 | 95500 | 95900 | 95900 | 95400 | 2331 |
| 500 | 20240219 | 102900 | 11652142200 | 95900 | 95900 | 96000 | 95800 | 221 |
| 501 | 20240219 | 102800 | 11630945800 | 96000 | 96000 | 96100 | 95900 | 518 |
| 502 | 20240219 | 102700 | 11581259600 | 96000 | 96000 | 96000 | 95900 | 356 |
| 503 | 20240219 | 102600 | 11547085700 | 96000 | 96000 | 96100 | 95900 | 389 |
| 504 | 20240219 | 102500 | 11509739100 | 96100 | 96000 | 96100 | 95900 | 235 |
| 505 | 20240219 | 102400 | 11487180300 | 96000 | 96200 | 96200 | 96000 | 503 |
| 506 | 20240219 | 102300 | 11438883900 | 96200 | 96200 | 96300 | 96100 | 239 |
| 507 | 20240219 | 102200 | 11415892600 | 96300 | 96200 | 96300 | 96000 | 234 |
| 508 | 20240219 | 102100 | 11393396500 | 96400 | 96000 | 96400 | 96000 | 181 |
| 509 | 20240219 | 102000 | 11375967300 | 96100 | 96100 | 96300 | 96000 | 490 |
| 510 | 20240219 | 101900 | 11328875400 | 96100 | 96200 | 96300 | 96000 | 275 |
| 511 | 20240219 | 101800 | 11302428500 | 96000 | 96300 | 96300 | 96000 | 718 |
| 512 | 20240219 | 101700 | 11233473200 | 96200 | 96500 | 96500 | 96100 | 728 |
| 513 | 20240219 | 101600 | 11163429500 | 96300 | 96500 | 96900 | 96300 | 1087 |
| 514 | 20240219 | 101500 | 11058630800 | 96500 | 96500 | 96500 | 96400 | 353 |
| 515 | 20240219 | 101400 | 11024576300 | 96500 | 96700 | 96700 | 96500 | 583 |
| 516 | 20240219 | 101300 | 10968287000 | 96700 | 96700 | 96800 | 96600 | 234 |
| 517 | 20240219 | 101200 | 10945649000 | 96700 | 96900 | 96900 | 96600 | 294 |
| 518 | 20240219 | 101100 | 10917227600 | 96900 | 96700 | 97000 | 96700 | 886 |
| 519 | 20240219 | 101000 | 10831446100 | 96800 | 96500 | 96800 | 96500 | 489 |
| 520 | 20240219 | 100900 | 10784197600 | 96600 | 96500 | 96600 | 96500 | 280 |
| 521 | 20240219 | 100800 | 10757167400 | 96500 | 96500 | 96600 | 96400 | 268 |
| 522 | 20240219 | 100700 | 10731296400 | 96500 | 96500 | 96600 | 96400 | 175 |
| 523 | 20240219 | 100600 | 10714409500 | 96500 | 96500 | 96600 | 96400 | 581 |
| 524 | 20240219 | 100500 | 10658340200 | 96500 | 96400 | 96500 | 96300 | 538 |
| 525 | 20240219 | 100400 | 10606493600 | 96300 | 96200 | 96400 | 96200 | 307 |
| 526 | 20240219 | 100300 | 10576929100 | 96200 | 96300 | 96400 | 96200 | 300 |
| 527 | 20240219 | 100200 | 10548034600 | 96400 | 96400 | 96400 | 96000 | 1110 |
| 528 | 20240219 | 100100 | 10441218900 | 96400 | 96400 | 96400 | 96300 | 425 |
| 529 | 20240219 | 100000 | 10400249000 | 96300 | 96300 | 96400 | 96300 | 409 |
| 530 | 20240219 | 095900 | 10360833600 | 96300 | 96300 | 96300 | 96100 | 356 |
| 531 | 20240219 | 095800 | 10326575000 | 96200 | 95900 | 96300 | 95900 | 1059 |
| 532 | 20240219 | 095700 | 10224853400 | 96000 | 96200 | 96300 | 96000 | 2707 |
| 533 | 20240219 | 095600 | 9964827700 | 96200 | 96300 | 96300 | 96200 | 330 |
| 534 | 20240219 | 095500 | 9933059900 | 96300 | 96300 | 96300 | 96200 | 519 |
| 535 | 20240219 | 095400 | 9883100100 | 96400 | 96600 | 96700 | 96300 | 633 |
| 536 | 20240219 | 095300 | 9821999800 | 96700 | 96600 | 96800 | 96600 | 670 |
| 537 | 20240219 | 095200 | 9757201300 | 96600 | 96700 | 96800 | 96600 | 341 |
| 538 | 20240219 | 095100 | 9724228800 | 96800 | 96700 | 96800 | 96600 | 722 |
| 539 | 20240219 | 095000 | 9654407500 | 96600 | 96500 | 96700 | 96400 | 303 |
| 540 | 20240219 | 094900 | 9625140500 | 96300 | 96300 | 96500 | 96300 | 545 |
| 541 | 20240219 | 094800 | 9572617900 | 96300 | 96800 | 96800 | 96300 | 2103 |
| 542 | 20240219 | 094700 | 9369671500 | 96700 | 96500 | 96800 | 96500 | 595 |
| 543 | 20240219 | 094600 | 9312142900 | 96500 | 96700 | 96800 | 96500 | 702 |
| 544 | 20240219 | 094500 | 9244273100 | 96700 | 96800 | 96800 | 96600 | 715 |
| 545 | 20240219 | 094400 | 9175099700 | 96600 | 96700 | 96800 | 96600 | 665 |
| 546 | 20240219 | 094300 | 9110783700 | 96600 | 96300 | 96600 | 96200 | 1431 |
| 547 | 20240219 | 094200 | 8972815900 | 96400 | 96500 | 96700 | 96400 | 1659 |
| 548 | 20240219 | 094100 | 8812608000 | 96500 | 96900 | 97000 | 96300 | 3430 |
| 549 | 20240219 | 094000 | 8481414700 | 97000 | 97100 | 97300 | 96900 | 1105 |
| 550 | 20240219 | 093900 | 8374175800 | 97300 | 97500 | 97500 | 97100 | 1011 |
| 551 | 20240219 | 093800 | 8275740600 | 97400 | 97500 | 97500 | 97400 | 433 |
| 552 | 20240219 | 093700 | 8233548200 | 97400 | 97400 | 97500 | 97400 | 230 |
| 553 | 20240219 | 093600 | 8211138200 | 97400 | 97300 | 97500 | 97300 | 706 |
| 554 | 20240219 | 093500 | 8142378900 | 97300 | 97200 | 97500 | 97100 | 736 |
| 555 | 20240219 | 093400 | 8070806400 | 97100 | 97300 | 97300 | 97100 | 809 |
| 556 | 20240219 | 093300 | 7992188500 | 97300 | 97300 | 97400 | 97100 | 1652 |
| 557 | 20240219 | 093200 | 7831518300 | 97200 | 97800 | 97800 | 97000 | 1435 |
| 558 | 20240219 | 093100 | 7691772400 | 97800 | 98000 | 98100 | 97700 | 1382 |
| 559 | 20240219 | 093000 | 7556451500 | 98000 | 98300 | 98300 | 97900 | 1101 |
| 560 | 20240219 | 092900 | 7448559800 | 98300 | 98500 | 98500 | 98000 | 2934 |
| 561 | 20240219 | 092800 | 7160429800 | 98400 | 98600 | 98600 | 98400 | 667 |
| 562 | 20240219 | 092700 | 7094725200 | 98500 | 98400 | 98600 | 98300 | 1089 |
| 563 | 20240219 | 092600 | 6987529100 | 98300 | 98400 | 98400 | 98200 | 973 |
| 564 | 20240219 | 092500 | 6891868300 | 98400 | 98400 | 98600 | 98300 | 998 |
| 565 | 20240219 | 092400 | 6793645100 | 98300 | 98700 | 98700 | 98200 | 1403 |
| 566 | 20240219 | 092300 | 6655568100 | 98700 | 98600 | 98700 | 98300 | 2344 |
| 567 | 20240219 | 092200 | 6424418900 | 98600 | 98400 | 98700 | 98200 | 3755 |
| 568 | 20240219 | 092100 | 6054755000 | 98400 | 98700 | 98700 | 98400 | 2487 |
| 569 | 20240219 | 092000 | 5809710500 | 98700 | 98700 | 98700 | 98500 | 2439 |
| 570 | 20240219 | 091900 | 5569096300 | 98700 | 98300 | 98700 | 98300 | 5299 |
| 571 | 20240219 | 091800 | 5047253600 | 98300 | 98200 | 98400 | 98200 | 2683 |
| 572 | 20240219 | 091700 | 4783540700 | 98200 | 97700 | 98300 | 97700 | 8843 |
| 573 | 20240219 | 091600 | 3916714300 | 97700 | 97700 | 97800 | 97500 | 2038 |
| 574 | 20240219 | 091500 | 3717540400 | 97800 | 97300 | 97800 | 97300 | 1956 |
| 575 | 20240219 | 091400 | 3526710400 | 97300 | 97500 | 97500 | 97100 | 1431 |
| 576 | 20240219 | 091300 | 3387414300 | 97200 | 97700 | 97800 | 97200 | 2614 |
| 577 | 20240219 | 091200 | 3132318500 | 97700 | 97200 | 97800 | 97200 | 2641 |
| 578 | 20240219 | 091100 | 2874626100 | 97200 | 97600 | 97700 | 97200 | 2154 |
| 579 | 20240219 | 091000 | 2664803100 | 97500 | 97300 | 97900 | 97300 | 4835 |
| 580 | 20240219 | 090900 | 2192882600 | 97200 | 96900 | 97300 | 96700 | 2446 |
| 581 | 20240219 | 090800 | 1955705800 | 96800 | 96600 | 96900 | 96600 | 2245 |
| 582 | 20240219 | 090700 | 1738392700 | 96600 | 96700 | 96900 | 96500 | 1981 |
| 583 | 20240219 | 090600 | 1546958400 | 96900 | 95900 | 96900 | 95500 | 4570 |
| 584 | 20240219 | 090500 | 1107195000 | 95800 | 95400 | 95800 | 95300 | 1249 |
| 585 | 20240219 | 090400 | 987936000 | 95400 | 95100 | 95400 | 95100 | 1793 |
| 586 | 20240219 | 090300 | 817107100 | 95100 | 94900 | 95200 | 94900 | 973 |
| 587 | 20240219 | 090200 | 724589900 | 95000 | 95300 | 95400 | 94900 | 1545 |
| 588 | 20240219 | 090100 | 577588100 | 95500 | 94700 | 95700 | 94700 | 877 |
| 589 | 20240219 | 090000 | 494262200 | 94700 | 95900 | 95900 | 94500 | 5174 |