43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 211100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 3 | 20240219 | 211000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 4 | 20240219 | 210900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 5 | 20240219 | 210800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 6 | 20240219 | 210700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 7 | 20240219 | 210600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 8 | 20240219 | 210500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 9 | 20240219 | 210400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 10 | 20240219 | 210300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 11 | 20240219 | 210200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 12 | 20240219 | 210100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 13 | 20240219 | 210000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 14 | 20240219 | 205900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 15 | 20240219 | 205800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 16 | 20240219 | 205700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 17 | 20240219 | 205600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 18 | 20240219 | 205500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 19 | 20240219 | 205400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 20 | 20240219 | 205300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 21 | 20240219 | 205200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 22 | 20240219 | 205100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 23 | 20240219 | 205000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 24 | 20240219 | 204900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 25 | 20240219 | 204800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 26 | 20240219 | 204700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 27 | 20240219 | 204600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 28 | 20240219 | 204500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 29 | 20240219 | 204400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 30 | 20240219 | 204300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 31 | 20240219 | 204200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 32 | 20240219 | 204100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 33 | 20240219 | 204000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 34 | 20240219 | 203900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 35 | 20240219 | 203800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 36 | 20240219 | 203700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 37 | 20240219 | 203600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 38 | 20240219 | 203500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 39 | 20240219 | 203400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 40 | 20240219 | 203300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 41 | 20240219 | 203200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 42 | 20240219 | 203100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 43 | 20240219 | 203000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 44 | 20240219 | 202900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 45 | 20240219 | 202800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 46 | 20240219 | 202700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 47 | 20240219 | 202600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 48 | 20240219 | 202500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 49 | 20240219 | 202400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 50 | 20240219 | 202300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 51 | 20240219 | 202200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 52 | 20240219 | 202100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 53 | 20240219 | 202000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 54 | 20240219 | 201900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 55 | 20240219 | 201800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 56 | 20240219 | 201700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 57 | 20240219 | 201600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 58 | 20240219 | 201500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 59 | 20240219 | 201400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 60 | 20240219 | 201300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 61 | 20240219 | 201200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 62 | 20240219 | 201100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 63 | 20240219 | 201000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 64 | 20240219 | 200900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 65 | 20240219 | 200800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 66 | 20240219 | 200700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 67 | 20240219 | 200600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 68 | 20240219 | 200500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 69 | 20240219 | 200400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 70 | 20240219 | 200300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 71 | 20240219 | 200200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 72 | 20240219 | 200100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 73 | 20240219 | 200000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 74 | 20240219 | 195900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 75 | 20240219 | 195800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 76 | 20240219 | 195700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 77 | 20240219 | 195600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 78 | 20240219 | 195500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 79 | 20240219 | 195400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 80 | 20240219 | 195300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 81 | 20240219 | 195200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 82 | 20240219 | 195100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 83 | 20240219 | 195000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 84 | 20240219 | 194900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 85 | 20240219 | 194800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 86 | 20240219 | 194700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 87 | 20240219 | 194600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 88 | 20240219 | 194500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 89 | 20240219 | 194400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 90 | 20240219 | 194300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 91 | 20240219 | 194200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 92 | 20240219 | 194100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 93 | 20240219 | 194000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 94 | 20240219 | 193900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 95 | 20240219 | 193800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 96 | 20240219 | 193700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 97 | 20240219 | 193600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 98 | 20240219 | 193500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 99 | 20240219 | 193400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 100 | 20240219 | 193300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 101 | 20240219 | 193200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 102 | 20240219 | 193100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 103 | 20240219 | 193000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 104 | 20240219 | 192900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 105 | 20240219 | 192800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 106 | 20240219 | 192700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 107 | 20240219 | 192600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 108 | 20240219 | 192500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 109 | 20240219 | 192400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 110 | 20240219 | 192300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 111 | 20240219 | 192200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 112 | 20240219 | 192100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 113 | 20240219 | 192000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 114 | 20240219 | 191900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 115 | 20240219 | 191800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 116 | 20240219 | 191700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 117 | 20240219 | 191600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 118 | 20240219 | 191500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 119 | 20240219 | 191400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 120 | 20240219 | 191300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 121 | 20240219 | 191200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 122 | 20240219 | 191100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 123 | 20240219 | 191000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 124 | 20240219 | 190900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 125 | 20240219 | 190800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 126 | 20240219 | 190700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 127 | 20240219 | 190600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 128 | 20240219 | 190500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 129 | 20240219 | 190400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 130 | 20240219 | 190300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 131 | 20240219 | 190200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 132 | 20240219 | 190100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 133 | 20240219 | 190000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 134 | 20240219 | 185900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 135 | 20240219 | 185800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 136 | 20240219 | 185700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 137 | 20240219 | 185600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 138 | 20240219 | 185500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 139 | 20240219 | 185400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 140 | 20240219 | 185300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 141 | 20240219 | 185200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 142 | 20240219 | 185100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 143 | 20240219 | 185000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 144 | 20240219 | 184900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 145 | 20240219 | 184800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 146 | 20240219 | 184700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 147 | 20240219 | 184600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 148 | 20240219 | 184500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 149 | 20240219 | 184400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 150 | 20240219 | 184300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 151 | 20240219 | 184200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 152 | 20240219 | 184100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 153 | 20240219 | 184000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 154 | 20240219 | 183900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 155 | 20240219 | 183800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 156 | 20240219 | 183700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 157 | 20240219 | 183600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 158 | 20240219 | 183500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 159 | 20240219 | 183400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 160 | 20240219 | 183300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 161 | 20240219 | 183200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 162 | 20240219 | 183100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 163 | 20240219 | 183000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 164 | 20240219 | 182900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 165 | 20240219 | 182800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 166 | 20240219 | 182700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 167 | 20240219 | 182600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 168 | 20240219 | 182500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 169 | 20240219 | 182400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 170 | 20240219 | 182300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 171 | 20240219 | 182200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 172 | 20240219 | 182100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 173 | 20240219 | 182000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 174 | 20240219 | 181900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 175 | 20240219 | 181800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 176 | 20240219 | 181700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 177 | 20240219 | 181600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 178 | 20240219 | 181500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 179 | 20240219 | 181400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 180 | 20240219 | 181300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 181 | 20240219 | 181200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 182 | 20240219 | 181100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 183 | 20240219 | 181000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 184 | 20240219 | 180900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 185 | 20240219 | 180800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 186 | 20240219 | 180700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 187 | 20240219 | 180600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 188 | 20240219 | 180500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 189 | 20240219 | 180400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 190 | 20240219 | 180300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 191 | 20240219 | 180200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 192 | 20240219 | 180100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 193 | 20240219 | 180000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 194 | 20240219 | 175900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 195 | 20240219 | 175800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 196 | 20240219 | 175700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 197 | 20240219 | 175600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 198 | 20240219 | 175500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 199 | 20240219 | 175400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 200 | 20240219 | 175300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 201 | 20240219 | 175200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 202 | 20240219 | 175100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 203 | 20240219 | 175000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 204 | 20240219 | 174900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 205 | 20240219 | 174800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 206 | 20240219 | 174700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 207 | 20240219 | 174600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 208 | 20240219 | 174500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 209 | 20240219 | 174400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 210 | 20240219 | 174300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 211 | 20240219 | 174200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 212 | 20240219 | 174100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 213 | 20240219 | 174000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 214 | 20240219 | 173900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 215 | 20240219 | 173800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 216 | 20240219 | 173700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 217 | 20240219 | 173600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 218 | 20240219 | 173500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 219 | 20240219 | 173400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 220 | 20240219 | 173300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 221 | 20240219 | 173200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 222 | 20240219 | 173100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 223 | 20240219 | 173000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 224 | 20240219 | 172900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 225 | 20240219 | 172800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 226 | 20240219 | 172700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 227 | 20240219 | 172600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 228 | 20240219 | 172500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 229 | 20240219 | 172400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 230 | 20240219 | 172300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 231 | 20240219 | 172200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 232 | 20240219 | 172100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 233 | 20240219 | 172000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 234 | 20240219 | 171900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 235 | 20240219 | 171800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 236 | 20240219 | 171700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 237 | 20240219 | 171600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 238 | 20240219 | 171500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 239 | 20240219 | 171400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 240 | 20240219 | 171300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 241 | 20240219 | 171200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 242 | 20240219 | 171100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 243 | 20240219 | 171000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 244 | 20240219 | 170900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 245 | 20240219 | 170800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 246 | 20240219 | 170700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 247 | 20240219 | 170600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 248 | 20240219 | 170500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 249 | 20240219 | 170400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 250 | 20240219 | 170300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 251 | 20240219 | 170200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 252 | 20240219 | 170100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 253 | 20240219 | 170000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 254 | 20240219 | 165900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 255 | 20240219 | 165800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 256 | 20240219 | 165700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 257 | 20240219 | 165600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 258 | 20240219 | 165500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 259 | 20240219 | 165400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 260 | 20240219 | 165300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 261 | 20240219 | 165200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 262 | 20240219 | 165100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 263 | 20240219 | 165000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 264 | 20240219 | 164900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 265 | 20240219 | 164800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 266 | 20240219 | 164700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 267 | 20240219 | 164600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 268 | 20240219 | 164500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 269 | 20240219 | 164400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 270 | 20240219 | 164300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 271 | 20240219 | 164200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 272 | 20240219 | 164100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 273 | 20240219 | 164000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 274 | 20240219 | 163900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 275 | 20240219 | 163800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 276 | 20240219 | 163700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 277 | 20240219 | 163600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 278 | 20240219 | 163500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 279 | 20240219 | 163400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 280 | 20240219 | 163300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 281 | 20240219 | 163200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 282 | 20240219 | 163100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 283 | 20240219 | 163000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 284 | 20240219 | 162900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 285 | 20240219 | 162800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 286 | 20240219 | 162700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 287 | 20240219 | 162600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 288 | 20240219 | 162500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 289 | 20240219 | 162400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 290 | 20240219 | 162300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 291 | 20240219 | 162200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 292 | 20240219 | 162100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 293 | 20240219 | 162000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 294 | 20240219 | 161900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 295 | 20240219 | 161800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 296 | 20240219 | 161700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 297 | 20240219 | 161600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 298 | 20240219 | 161500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 299 | 20240219 | 161400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 300 | 20240219 | 161300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 301 | 20240219 | 161200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 302 | 20240219 | 161100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 303 | 20240219 | 161000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 304 | 20240219 | 160900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 305 | 20240219 | 160800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 306 | 20240219 | 160700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 307 | 20240219 | 160600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 308 | 20240219 | 160500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 309 | 20240219 | 160400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 310 | 20240219 | 160300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 311 | 20240219 | 160200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 312 | 20240219 | 160100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 313 | 20240219 | 160000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 314 | 20240219 | 155900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 315 | 20240219 | 155800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 316 | 20240219 | 155700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 317 | 20240219 | 155600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 318 | 20240219 | 155500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 319 | 20240219 | 155400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 320 | 20240219 | 155300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 321 | 20240219 | 155200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 322 | 20240219 | 155100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 323 | 20240219 | 155000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 324 | 20240219 | 154900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 325 | 20240219 | 154800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 326 | 20240219 | 154700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 327 | 20240219 | 154600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 328 | 20240219 | 154500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 329 | 20240219 | 154400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 330 | 20240219 | 154300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 331 | 20240219 | 154200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 332 | 20240219 | 154100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 333 | 20240219 | 154000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 334 | 20240219 | 153900 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 335 | 20240219 | 153800 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 336 | 20240219 | 153700 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 337 | 20240219 | 153600 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 338 | 20240219 | 153500 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 339 | 20240219 | 153400 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 340 | 20240219 | 153300 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 341 | 20240219 | 153200 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 342 | 20240219 | 153100 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 0 |
| 343 | 20240219 | 153000 | 519223674000 | 301500 | 301500 | 301500 | 301500 | 13408 |
| 344 | 20240219 | 152900 | 515181162000 | 299500 | 299500 | 299500 | 299500 | 0 |
| 345 | 20240219 | 152800 | 515181162000 | 299500 | 299500 | 299500 | 299500 | 0 |
| 346 | 20240219 | 152700 | 515181162000 | 299500 | 299500 | 299500 | 299500 | 0 |
| 347 | 20240219 | 152600 | 515181162000 | 299500 | 299500 | 299500 | 299500 | 0 |
| 348 | 20240219 | 152500 | 515181162000 | 299500 | 299500 | 299500 | 299500 | 0 |
| 349 | 20240219 | 152400 | 515181162000 | 299500 | 299500 | 299500 | 299500 | 0 |
| 350 | 20240219 | 152300 | 515181162000 | 299500 | 299500 | 299500 | 299500 | 0 |
| 351 | 20240219 | 152200 | 515181162000 | 299500 | 299500 | 299500 | 299500 | 0 |
| 352 | 20240219 | 152100 | 515181162000 | 299500 | 299500 | 299500 | 299500 | 0 |
| 353 | 20240219 | 152000 | 515181162000 | 299500 | 299500 | 299500 | 299500 | 0 |
| 354 | 20240219 | 151900 | 515181162000 | 299500 | 300500 | 301500 | 299500 | 6999 |
| 355 | 20240219 | 151800 | 513080038000 | 301000 | 301500 | 302000 | 301000 | 6069 |
| 356 | 20240219 | 151700 | 511252140000 | 301500 | 303000 | 303500 | 301500 | 4106 |
| 357 | 20240219 | 151600 | 510008868500 | 303000 | 302000 | 303500 | 302000 | 6299 |
| 358 | 20240219 | 151500 | 508101203500 | 302000 | 299500 | 302500 | 299000 | 7993 |
| 359 | 20240219 | 151400 | 505697043000 | 299500 | 300500 | 301000 | 299000 | 11776 |
| 360 | 20240219 | 151300 | 502166075500 | 300500 | 300500 | 301000 | 300000 | 4860 |
| 361 | 20240219 | 151200 | 500704802500 | 300500 | 299500 | 301000 | 299000 | 7282 |
| 362 | 20240219 | 151100 | 498518940500 | 299500 | 302500 | 302500 | 299500 | 8876 |
| 363 | 20240219 | 151000 | 495848998500 | 302000 | 301000 | 303000 | 300500 | 10442 |
| 364 | 20240219 | 150900 | 492696659000 | 301000 | 298500 | 301500 | 296000 | 21033 |
| 365 | 20240219 | 150800 | 486408197000 | 298000 | 301500 | 302000 | 298000 | 19576 |
| 366 | 20240219 | 150700 | 480541418500 | 301000 | 305500 | 306500 | 299500 | 24017 |
| 367 | 20240219 | 150600 | 473283632500 | 306000 | 312500 | 312500 | 305500 | 13969 |
| 368 | 20240219 | 150500 | 468959266500 | 312500 | 315000 | 315000 | 312500 | 4607 |
| 369 | 20240219 | 150400 | 467514151500 | 314500 | 315500 | 316000 | 314500 | 5139 |
| 370 | 20240219 | 150300 | 465893175000 | 315500 | 312500 | 316000 | 312500 | 8438 |
| 371 | 20240219 | 150200 | 463240962000 | 313000 | 314000 | 314000 | 312500 | 3494 |
| 372 | 20240219 | 150100 | 462146387000 | 313500 | 314000 | 314000 | 313000 | 3559 |
| 373 | 20240219 | 150000 | 461030316500 | 313500 | 315000 | 316500 | 313000 | 9101 |
| 374 | 20240219 | 145900 | 458162277000 | 315000 | 312000 | 315000 | 312000 | 16018 |
| 375 | 20240219 | 145800 | 453140103500 | 312500 | 310500 | 312500 | 310500 | 4012 |
| 376 | 20240219 | 145700 | 451889267500 | 310500 | 311500 | 311500 | 309500 | 8015 |
| 377 | 20240219 | 145600 | 449401724500 | 311000 | 312500 | 313500 | 311000 | 6450 |
| 378 | 20240219 | 145500 | 447388307000 | 312500 | 310000 | 313000 | 310000 | 12803 |
| 379 | 20240219 | 145400 | 443397393000 | 310500 | 308000 | 311000 | 307000 | 12596 |
| 380 | 20240219 | 145300 | 439503841500 | 307000 | 314000 | 314000 | 307000 | 12774 |
| 381 | 20240219 | 145200 | 435528873500 | 313500 | 316000 | 316500 | 313500 | 7678 |
| 382 | 20240219 | 145100 | 433108301500 | 316000 | 317500 | 318500 | 315500 | 15178 |
| 383 | 20240219 | 145000 | 428288486000 | 317500 | 319000 | 319000 | 313000 | 19431 |
| 384 | 20240219 | 144900 | 422134106000 | 319000 | 315500 | 319000 | 315000 | 16502 |
| 385 | 20240219 | 144800 | 416900257500 | 315000 | 309000 | 316000 | 308500 | 19789 |
| 386 | 20240219 | 144700 | 410728332000 | 309000 | 307500 | 309000 | 307000 | 10190 |
| 387 | 20240219 | 144600 | 407593580500 | 308000 | 306000 | 309000 | 305500 | 8061 |
| 388 | 20240219 | 144500 | 405112771000 | 306000 | 310000 | 312500 | 305000 | 26293 |
| 389 | 20240219 | 144400 | 396970752500 | 310000 | 306500 | 310000 | 306000 | 9507 |
| 390 | 20240219 | 144300 | 394041927500 | 306500 | 309500 | 309500 | 306000 | 10386 |
| 391 | 20240219 | 144200 | 390840057500 | 309500 | 307000 | 309500 | 306500 | 12954 |
| 392 | 20240219 | 144100 | 386841904500 | 306500 | 304000 | 307500 | 303500 | 15156 |
| 393 | 20240219 | 144000 | 382202656500 | 304000 | 304000 | 304500 | 303500 | 4428 |
| 394 | 20240219 | 143900 | 380856438000 | 304000 | 303000 | 305000 | 303000 | 9249 |
| 395 | 20240219 | 143800 | 378044314000 | 303000 | 302500 | 305500 | 302000 | 20714 |
| 396 | 20240219 | 143700 | 371742419000 | 302500 | 299000 | 303500 | 298500 | 40478 |
| 397 | 20240219 | 143600 | 359576582000 | 299000 | 299000 | 299500 | 299000 | 3030 |
| 398 | 20240219 | 143500 | 358670318000 | 299500 | 299500 | 299500 | 298500 | 4419 |
| 399 | 20240219 | 143400 | 357348061000 | 299500 | 298500 | 299500 | 298000 | 5928 |
| 400 | 20240219 | 143300 | 355575710000 | 298000 | 298500 | 299000 | 298000 | 4689 |
| 401 | 20240219 | 143200 | 354175457000 | 299000 | 296500 | 299000 | 295500 | 4468 |
| 402 | 20240219 | 143100 | 352845798000 | 296000 | 299500 | 299500 | 295000 | 13041 |
| 403 | 20240219 | 143000 | 348969209000 | 299500 | 297500 | 300000 | 297500 | 16019 |
| 404 | 20240219 | 142900 | 344181687000 | 298000 | 296500 | 298000 | 296500 | 7614 |
| 405 | 20240219 | 142800 | 341917226000 | 297000 | 296500 | 297500 | 296000 | 6627 |
| 406 | 20240219 | 142700 | 339949244000 | 296000 | 294500 | 296500 | 294500 | 16244 |
| 407 | 20240219 | 142600 | 335152237500 | 294500 | 294000 | 295000 | 294000 | 5725 |
| 408 | 20240219 | 142500 | 333465561000 | 294500 | 294500 | 294500 | 293500 | 5781 |
| 409 | 20240219 | 142400 | 331764609000 | 294500 | 292500 | 294500 | 292000 | 13777 |
| 410 | 20240219 | 142300 | 327721357500 | 292500 | 291500 | 292500 | 291500 | 2686 |
| 411 | 20240219 | 142200 | 326937136000 | 292000 | 292000 | 292000 | 291500 | 357 |
| 412 | 20240219 | 142100 | 326832951500 | 292000 | 291000 | 292000 | 291000 | 1433 |
| 413 | 20240219 | 142000 | 326415269000 | 291000 | 291000 | 291500 | 291000 | 301 |
| 414 | 20240219 | 141900 | 326327598500 | 291000 | 291500 | 291500 | 291000 | 343 |
| 415 | 20240219 | 141800 | 326227753000 | 291500 | 291500 | 291500 | 291000 | 856 |
| 416 | 20240219 | 141700 | 325978331500 | 291500 | 291000 | 291500 | 290500 | 599 |
| 417 | 20240219 | 141600 | 325804039500 | 291000 | 291000 | 291000 | 290500 | 190 |
| 418 | 20240219 | 141500 | 325748814000 | 291000 | 290500 | 291500 | 290500 | 976 |
| 419 | 20240219 | 141400 | 325465019000 | 291000 | 291000 | 291000 | 290500 | 497 |
| 420 | 20240219 | 141300 | 325320516000 | 291000 | 291000 | 291500 | 290500 | 797 |
| 421 | 20240219 | 141200 | 325088566500 | 291000 | 290500 | 291500 | 290500 | 1402 |
| 422 | 20240219 | 141100 | 324680280500 | 290500 | 291000 | 291000 | 290500 | 371 |
| 423 | 20240219 | 141000 | 324572370500 | 291000 | 290500 | 291000 | 290000 | 928 |
| 424 | 20240219 | 140900 | 324302640500 | 290000 | 289500 | 290500 | 289500 | 1862 |
| 425 | 20240219 | 140800 | 323762715000 | 290000 | 290000 | 290000 | 289500 | 447 |
| 426 | 20240219 | 140700 | 323633215500 | 290000 | 289500 | 290000 | 289500 | 192 |
| 427 | 20240219 | 140600 | 323577598000 | 290000 | 290000 | 290000 | 289500 | 581 |
| 428 | 20240219 | 140500 | 323409265000 | 289500 | 290000 | 290000 | 289500 | 303 |
| 429 | 20240219 | 140400 | 323321447500 | 290000 | 290000 | 290000 | 289500 | 177 |
| 430 | 20240219 | 140300 | 323270165000 | 290000 | 289500 | 290000 | 289500 | 354 |
| 431 | 20240219 | 140200 | 323167653000 | 289500 | 289500 | 290000 | 289500 | 686 |
| 432 | 20240219 | 140100 | 322968795500 | 289000 | 289500 | 289500 | 289000 | 1194 |
| 433 | 20240219 | 140000 | 322623451500 | 289500 | 289500 | 290000 | 289000 | 395 |
| 434 | 20240219 | 135900 | 322509096500 | 289500 | 289500 | 290000 | 289500 | 623 |
| 435 | 20240219 | 135800 | 322328723000 | 289500 | 289500 | 290000 | 289500 | 113 |
| 436 | 20240219 | 135700 | 322296001000 | 290000 | 290000 | 290500 | 289500 | 767 |
| 437 | 20240219 | 135600 | 322073721000 | 290500 | 290500 | 290500 | 290000 | 860 |
| 438 | 20240219 | 135500 | 321824107500 | 290000 | 289500 | 290500 | 289500 | 2293 |
| 439 | 20240219 | 135400 | 321158964500 | 290000 | 289500 | 290000 | 289000 | 565 |
| 440 | 20240219 | 135300 | 320995482000 | 289000 | 289000 | 289500 | 289000 | 440 |
| 441 | 20240219 | 135200 | 320868309500 | 289000 | 289000 | 290000 | 289000 | 581 |
| 442 | 20240219 | 135100 | 320700279500 | 289000 | 290000 | 290000 | 289000 | 542 |
| 443 | 20240219 | 135000 | 320543367000 | 289500 | 290000 | 290500 | 289000 | 1603 |
| 444 | 20240219 | 134900 | 320079032000 | 290000 | 290000 | 291000 | 290000 | 1089 |
| 445 | 20240219 | 134800 | 319763057500 | 290000 | 290500 | 290500 | 289500 | 664 |
| 446 | 20240219 | 134700 | 319570336000 | 290500 | 290500 | 290500 | 290000 | 341 |
| 447 | 20240219 | 134600 | 319471378500 | 290500 | 290500 | 291000 | 290000 | 532 |
| 448 | 20240219 | 134500 | 319316821500 | 290500 | 291000 | 291500 | 290500 | 507 |
| 449 | 20240219 | 134400 | 319169257500 | 291500 | 291000 | 291500 | 291000 | 619 |
| 450 | 20240219 | 134300 | 318989010000 | 291000 | 292000 | 292000 | 291000 | 997 |
| 451 | 20240219 | 134200 | 318698182500 | 292000 | 290500 | 292000 | 290000 | 2802 |
| 452 | 20240219 | 134100 | 317881810500 | 290500 | 290000 | 290500 | 289500 | 2057 |
| 453 | 20240219 | 134000 | 317285245500 | 290000 | 289000 | 290000 | 289000 | 721 |
| 454 | 20240219 | 133900 | 317076479000 | 289500 | 289000 | 289500 | 289000 | 681 |
| 455 | 20240219 | 133800 | 316879531000 | 289000 | 288500 | 289000 | 288500 | 462 |
| 456 | 20240219 | 133700 | 316746055500 | 288500 | 289000 | 289000 | 288500 | 430 |
| 457 | 20240219 | 133600 | 316621889500 | 289000 | 289000 | 289000 | 288500 | 362 |
| 458 | 20240219 | 133500 | 316517376500 | 288500 | 288500 | 289500 | 288500 | 701 |
| 459 | 20240219 | 133400 | 316314921000 | 288500 | 289000 | 289500 | 288500 | 554 |
| 460 | 20240219 | 133300 | 316154806500 | 289000 | 289000 | 289500 | 289000 | 1030 |
| 461 | 20240219 | 133200 | 315857065000 | 289000 | 289500 | 289500 | 289000 | 718 |
| 462 | 20240219 | 133100 | 315649410000 | 289500 | 289500 | 289500 | 289000 | 659 |
| 463 | 20240219 | 133000 | 315458862000 | 289500 | 289500 | 290000 | 289000 | 396 |
| 464 | 20240219 | 132900 | 315344264000 | 289500 | 290500 | 290500 | 289500 | 1441 |
| 465 | 20240219 | 132800 | 314926584000 | 290000 | 290000 | 290500 | 290000 | 1245 |
| 466 | 20240219 | 132700 | 314564952000 | 290500 | 290000 | 290500 | 290000 | 549 |
| 467 | 20240219 | 132600 | 314405562000 | 290000 | 289500 | 290000 | 289500 | 1500 |
| 468 | 20240219 | 132500 | 313970689000 | 289500 | 290000 | 290000 | 289500 | 877 |
| 469 | 20240219 | 132400 | 313716672000 | 290500 | 289000 | 290500 | 289000 | 2551 |
| 470 | 20240219 | 132300 | 312977557500 | 289500 | 289500 | 290000 | 289000 | 1657 |
| 471 | 20240219 | 132200 | 312498219500 | 290000 | 290000 | 290500 | 289500 | 1811 |
| 472 | 20240219 | 132100 | 311973141000 | 290500 | 290000 | 290500 | 289500 | 1324 |
| 473 | 20240219 | 132000 | 311589212000 | 290000 | 289500 | 290000 | 289500 | 234 |
| 474 | 20240219 | 131900 | 311521431500 | 290000 | 289000 | 290000 | 289000 | 431 |
| 475 | 20240219 | 131800 | 311396666000 | 289500 | 289000 | 289500 | 289000 | 558 |
| 476 | 20240219 | 131700 | 311235272000 | 289500 | 290000 | 290000 | 289000 | 694 |
| 477 | 20240219 | 131600 | 311034259500 | 290000 | 289000 | 290500 | 288500 | 1487 |
| 478 | 20240219 | 131500 | 310604040000 | 289000 | 288500 | 289000 | 288000 | 1891 |
| 479 | 20240219 | 131400 | 310058383000 | 288500 | 289000 | 289500 | 288000 | 3923 |
| 480 | 20240219 | 131300 | 308925941500 | 289000 | 289500 | 290000 | 288500 | 2499 |
| 481 | 20240219 | 131200 | 308203203500 | 289500 | 291000 | 291000 | 289500 | 2715 |
| 482 | 20240219 | 131100 | 307415329500 | 291000 | 291000 | 291500 | 290500 | 1568 |
| 483 | 20240219 | 131000 | 306959018000 | 291500 | 291500 | 292000 | 291000 | 1928 |
| 484 | 20240219 | 130900 | 306396971000 | 291500 | 291500 | 292000 | 291500 | 1295 |
| 485 | 20240219 | 130800 | 306019198000 | 291500 | 292000 | 292500 | 291500 | 762 |
| 486 | 20240219 | 130700 | 305796750000 | 292000 | 292500 | 293000 | 291500 | 2105 |
| 487 | 20240219 | 130600 | 305181822500 | 293000 | 293000 | 293500 | 292500 | 770 |
| 488 | 20240219 | 130500 | 304956256500 | 293000 | 293500 | 293500 | 293000 | 315 |
| 489 | 20240219 | 130400 | 304863812500 | 293500 | 293000 | 293500 | 293000 | 740 |
| 490 | 20240219 | 130300 | 304646674500 | 293500 | 293500 | 294000 | 293000 | 1905 |
| 491 | 20240219 | 130200 | 304087488000 | 293000 | 293500 | 293500 | 292500 | 1187 |
| 492 | 20240219 | 130100 | 303739322000 | 293500 | 292000 | 293500 | 292000 | 3401 |
| 493 | 20240219 | 130000 | 302743413000 | 292000 | 292500 | 292500 | 292000 | 291 |
| 494 | 20240219 | 125900 | 302658350500 | 292500 | 292000 | 292500 | 292000 | 701 |
| 495 | 20240219 | 125800 | 302453416000 | 292000 | 292500 | 292500 | 292000 | 368 |
| 496 | 20240219 | 125700 | 302345893000 | 292000 | 292000 | 292500 | 291500 | 308 |
| 497 | 20240219 | 125600 | 302255979000 | 292000 | 292000 | 292000 | 291500 | 307 |
| 498 | 20240219 | 125500 | 302166428500 | 292000 | 292000 | 292000 | 291500 | 403 |
| 499 | 20240219 | 125400 | 302048912000 | 292000 | 292500 | 292500 | 291500 | 561 |
| 500 | 20240219 | 125300 | 301885132000 | 292500 | 292500 | 293000 | 292000 | 1708 |
| 501 | 20240219 | 125200 | 301385346500 | 292500 | 291500 | 292500 | 291500 | 1971 |
| 502 | 20240219 | 125100 | 300809787000 | 291500 | 291500 | 292000 | 291500 | 601 |
| 503 | 20240219 | 125000 | 300634513000 | 291500 | 292000 | 292000 | 291500 | 250 |
| 504 | 20240219 | 124900 | 300561592000 | 292000 | 291500 | 292000 | 291500 | 571 |
| 505 | 20240219 | 124800 | 300395061000 | 292000 | 291500 | 292000 | 291500 | 326 |
| 506 | 20240219 | 124700 | 300299966000 | 291500 | 291500 | 292000 | 291500 | 278 |
| 507 | 20240219 | 124600 | 300218905500 | 291500 | 292000 | 292000 | 291500 | 266 |
| 508 | 20240219 | 124500 | 300141341000 | 291500 | 292000 | 292500 | 291000 | 530 |
| 509 | 20240219 | 124400 | 299986814500 | 292000 | 292000 | 292000 | 291000 | 1126 |
| 510 | 20240219 | 124300 | 299658329000 | 292000 | 291500 | 292000 | 291500 | 451 |
| 511 | 20240219 | 124200 | 299526785000 | 291500 | 292000 | 292500 | 291500 | 410 |
| 512 | 20240219 | 124100 | 299407103000 | 292000 | 292500 | 292500 | 292000 | 727 |
| 513 | 20240219 | 124000 | 299194700500 | 292000 | 292500 | 292500 | 292000 | 591 |
| 514 | 20240219 | 123900 | 299022084500 | 292500 | 292000 | 292500 | 292000 | 673 |
| 515 | 20240219 | 123800 | 298825532000 | 292500 | 292000 | 292500 | 292000 | 431 |
| 516 | 20240219 | 123700 | 298699558000 | 292500 | 291500 | 292500 | 291500 | 837 |
| 517 | 20240219 | 123600 | 298454971500 | 292000 | 290500 | 292000 | 290500 | 1610 |
| 518 | 20240219 | 123500 | 297986155500 | 290500 | 291000 | 291500 | 290500 | 600 |
| 519 | 20240219 | 123400 | 297811605500 | 291500 | 291500 | 292000 | 291000 | 1022 |
| 520 | 20240219 | 123300 | 297513740000 | 291500 | 292500 | 292500 | 291500 | 496 |
| 521 | 20240219 | 123200 | 297368818000 | 292000 | 293000 | 293500 | 292000 | 1394 |
| 522 | 20240219 | 123100 | 296960895000 | 293000 | 293500 | 294000 | 293000 | 3069 |
| 523 | 20240219 | 123000 | 296060258000 | 294000 | 294000 | 294000 | 293500 | 1464 |
| 524 | 20240219 | 122900 | 295630043500 | 294000 | 293000 | 294000 | 293000 | 2798 |
| 525 | 20240219 | 122800 | 294808765500 | 293500 | 292500 | 293500 | 292500 | 3238 |
| 526 | 20240219 | 122700 | 293859686000 | 292500 | 292500 | 293000 | 292000 | 1174 |
| 527 | 20240219 | 122600 | 293516291000 | 292500 | 291500 | 293000 | 291500 | 1665 |
| 528 | 20240219 | 122500 | 293029934500 | 292000 | 292500 | 292500 | 291500 | 521 |
| 529 | 20240219 | 122400 | 292877772500 | 292500 | 293000 | 293000 | 292000 | 1610 |
| 530 | 20240219 | 122300 | 292406617000 | 293000 | 291500 | 293000 | 291000 | 9409 |
| 531 | 20240219 | 122200 | 289658856500 | 291500 | 291000 | 291500 | 290500 | 475 |
| 532 | 20240219 | 122100 | 289520629500 | 291000 | 291000 | 291500 | 290500 | 842 |
| 533 | 20240219 | 122000 | 289275531500 | 291000 | 291500 | 291500 | 291000 | 671 |
| 534 | 20240219 | 121900 | 289080143500 | 291000 | 289500 | 291500 | 289000 | 4112 |
| 535 | 20240219 | 121800 | 287886378500 | 289500 | 289000 | 289500 | 289000 | 305 |
| 536 | 20240219 | 121700 | 287798224500 | 289000 | 289500 | 289500 | 288500 | 660 |
| 537 | 20240219 | 121600 | 287607495000 | 289500 | 289000 | 289500 | 288500 | 316 |
| 538 | 20240219 | 121500 | 287516147000 | 289500 | 289500 | 289500 | 288500 | 484 |
| 539 | 20240219 | 121400 | 287376342500 | 289500 | 289000 | 290000 | 289000 | 254 |
| 540 | 20240219 | 121300 | 287302848500 | 289500 | 289500 | 289500 | 289000 | 247 |
| 541 | 20240219 | 121200 | 287231454000 | 289000 | 289500 | 290000 | 289000 | 317 |
| 542 | 20240219 | 121100 | 287139711000 | 289000 | 289500 | 290000 | 289000 | 298 |
| 543 | 20240219 | 121000 | 287053453500 | 290000 | 289500 | 290000 | 289500 | 112 |
| 544 | 20240219 | 120900 | 287021022000 | 289500 | 290000 | 290500 | 289500 | 283 |
| 545 | 20240219 | 120800 | 286938976000 | 290000 | 290000 | 290000 | 290000 | 103 |
| 546 | 20240219 | 120700 | 286909106000 | 290000 | 290000 | 290500 | 290000 | 518 |
| 547 | 20240219 | 120600 | 286758751000 | 290500 | 290500 | 290500 | 290000 | 440 |
| 548 | 20240219 | 120500 | 286630993500 | 290500 | 289000 | 290500 | 289000 | 3832 |
| 549 | 20240219 | 120400 | 285520412500 | 288500 | 289500 | 289500 | 288500 | 343 |
| 550 | 20240219 | 120300 | 285421391000 | 289000 | 288500 | 289000 | 288500 | 199 |
| 551 | 20240219 | 120200 | 285363927000 | 288500 | 289000 | 289500 | 288500 | 107 |
| 552 | 20240219 | 120100 | 285333019000 | 289500 | 289000 | 289500 | 288500 | 331 |
| 553 | 20240219 | 120000 | 285237415500 | 289500 | 288500 | 289500 | 288500 | 483 |
| 554 | 20240219 | 115900 | 285097907500 | 288500 | 288500 | 289000 | 288500 | 209 |
| 555 | 20240219 | 115800 | 285037610500 | 288500 | 289000 | 289500 | 288500 | 366 |
| 556 | 20240219 | 115700 | 284931921500 | 289000 | 289500 | 289500 | 289000 | 105 |
| 557 | 20240219 | 115600 | 284901542000 | 289500 | 290000 | 290000 | 289500 | 506 |
| 558 | 20240219 | 115500 | 284754979500 | 290000 | 290000 | 290000 | 289500 | 661 |
| 559 | 20240219 | 115400 | 284563334000 | 289000 | 289000 | 290000 | 289000 | 1910 |
| 560 | 20240219 | 115300 | 284010423500 | 289500 | 289500 | 289500 | 288500 | 887 |
| 561 | 20240219 | 115200 | 283753979000 | 289000 | 289000 | 289500 | 288500 | 327 |
| 562 | 20240219 | 115100 | 283659521000 | 289000 | 288500 | 289500 | 288500 | 731 |
| 563 | 20240219 | 115000 | 283448262000 | 289000 | 288500 | 289000 | 288000 | 248 |
| 564 | 20240219 | 114900 | 283376703500 | 288500 | 288500 | 289000 | 288000 | 338 |
| 565 | 20240219 | 114800 | 283279083000 | 289000 | 288500 | 289500 | 288500 | 1275 |
| 566 | 20240219 | 114700 | 282910557500 | 288500 | 286500 | 289000 | 286500 | 657 |
| 567 | 20240219 | 114600 | 282721389000 | 286500 | 288000 | 288000 | 286500 | 1838 |
| 568 | 20240219 | 114500 | 282194125500 | 287500 | 287500 | 288000 | 287000 | 797 |
| 569 | 20240219 | 114400 | 281964907500 | 287500 | 288500 | 288500 | 287500 | 744 |
| 570 | 20240219 | 114300 | 281750614500 | 288500 | 288500 | 289000 | 287500 | 725 |
| 571 | 20240219 | 114200 | 281541579000 | 289000 | 289500 | 289500 | 289000 | 566 |
| 572 | 20240219 | 114100 | 281377947500 | 289000 | 289500 | 290000 | 289000 | 357 |
| 573 | 20240219 | 114000 | 281274610500 | 289500 | 290000 | 290000 | 289000 | 920 |
| 574 | 20240219 | 113900 | 281007999000 | 289500 | 290000 | 290000 | 289500 | 431 |
| 575 | 20240219 | 113800 | 280883187000 | 289500 | 290000 | 290000 | 289000 | 1181 |
| 576 | 20240219 | 113700 | 280541218000 | 289500 | 289500 | 290000 | 289000 | 2204 |
| 577 | 20240219 | 113600 | 279902878500 | 289500 | 287500 | 289500 | 287500 | 2647 |
| 578 | 20240219 | 113500 | 279138721500 | 288000 | 288000 | 288500 | 287500 | 334 |
| 579 | 20240219 | 113400 | 279042518000 | 288000 | 288000 | 288000 | 287500 | 299 |
| 580 | 20240219 | 113300 | 278956430000 | 287500 | 288000 | 288500 | 287500 | 597 |
| 581 | 20240219 | 113200 | 278784455000 | 288000 | 288000 | 288500 | 288000 | 716 |
| 582 | 20240219 | 113100 | 278578205000 | 288500 | 287000 | 288500 | 287000 | 1601 |
| 583 | 20240219 | 113000 | 278117168500 | 287000 | 286500 | 287500 | 286000 | 456 |
| 584 | 20240219 | 112900 | 277986383000 | 286500 | 286500 | 287000 | 286000 | 619 |
| 585 | 20240219 | 112800 | 277809065500 | 286500 | 286000 | 286500 | 286000 | 1656 |
| 586 | 20240219 | 112700 | 277335279000 | 286000 | 286500 | 287000 | 286000 | 997 |
| 587 | 20240219 | 112600 | 277049928500 | 286500 | 287000 | 287500 | 286000 | 1280 |
| 588 | 20240219 | 112500 | 276683112000 | 287000 | 287000 | 287500 | 287000 | 391 |
| 589 | 20240219 | 112400 | 276570848500 | 287000 | 287500 | 288000 | 287000 | 950 |
| 590 | 20240219 | 112300 | 276298067500 | 287000 | 287000 | 287500 | 287000 | 414 |
| 591 | 20240219 | 112200 | 276179164500 | 287000 | 287000 | 287500 | 287000 | 721 |
| 592 | 20240219 | 112100 | 275972214500 | 287000 | 288000 | 288500 | 287000 | 1047 |
| 593 | 20240219 | 112000 | 275670903000 | 288500 | 288500 | 288500 | 288000 | 361 |
| 594 | 20240219 | 111900 | 275566860000 | 288500 | 287500 | 288500 | 287500 | 1179 |
| 595 | 20240219 | 111800 | 275227199000 | 287500 | 287000 | 288000 | 287000 | 1196 |
| 596 | 20240219 | 111700 | 274883302000 | 287000 | 286000 | 287500 | 285500 | 2661 |
| 597 | 20240219 | 111600 | 274121775500 | 285500 | 287500 | 287500 | 285500 | 3422 |
| 598 | 20240219 | 111500 | 273142058000 | 287000 | 288000 | 288000 | 287000 | 2341 |
| 599 | 20240219 | 111400 | 272469239500 | 288000 | 288500 | 289000 | 288000 | 1531 |
| 600 | 20240219 | 111300 | 272027856500 | 288500 | 288500 | 289500 | 288500 | 901 |
| 601 | 20240219 | 111200 | 271767525000 | 289000 | 288500 | 289000 | 288500 | 875 |
| 602 | 20240219 | 111100 | 271514970500 | 288500 | 289500 | 289500 | 288500 | 440 |
| 603 | 20240219 | 111000 | 271387877000 | 289000 | 289000 | 289500 | 288500 | 1093 |
| 604 | 20240219 | 110900 | 271071978000 | 289000 | 289000 | 289500 | 289000 | 515 |
| 605 | 20240219 | 110800 | 270923136500 | 289000 | 289000 | 289500 | 289000 | 562 |
| 606 | 20240219 | 110700 | 270760602500 | 289000 | 289000 | 289500 | 289000 | 1324 |
| 607 | 20240219 | 110600 | 270377906500 | 289000 | 289500 | 290000 | 289000 | 904 |
| 608 | 20240219 | 110500 | 270116444500 | 289500 | 289500 | 290000 | 289500 | 1139 |
| 609 | 20240219 | 110400 | 269786657500 | 290000 | 289500 | 290000 | 289500 | 488 |
| 610 | 20240219 | 110300 | 269645254000 | 289500 | 289500 | 289500 | 289000 | 961 |
| 611 | 20240219 | 110200 | 269367165500 | 289500 | 289500 | 290000 | 289000 | 1205 |
| 612 | 20240219 | 110100 | 269018504000 | 290000 | 290500 | 290500 | 289500 | 1229 |
| 613 | 20240219 | 110000 | 268662307500 | 290000 | 291000 | 291500 | 290000 | 867 |
| 614 | 20240219 | 105900 | 268410428500 | 291000 | 291500 | 292000 | 291000 | 1035 |
| 615 | 20240219 | 105800 | 268108648500 | 292000 | 292000 | 292000 | 291000 | 1947 |
| 616 | 20240219 | 105700 | 267540829000 | 292000 | 290000 | 292000 | 290000 | 1635 |
| 617 | 20240219 | 105600 | 267064729500 | 290000 | 289000 | 290500 | 289000 | 1005 |
| 618 | 20240219 | 105500 | 266773504000 | 289500 | 289000 | 289500 | 288500 | 979 |
| 619 | 20240219 | 105400 | 266490679000 | 289500 | 290500 | 291000 | 289000 | 3700 |
| 620 | 20240219 | 105300 | 265416660000 | 290500 | 291000 | 291500 | 290500 | 1745 |
| 621 | 20240219 | 105200 | 264908839000 | 291500 | 290500 | 291500 | 290500 | 2360 |
| 622 | 20240219 | 105100 | 264222114500 | 290500 | 289500 | 290500 | 289500 | 1126 |
| 623 | 20240219 | 105000 | 263895389500 | 290000 | 289000 | 290000 | 288500 | 2425 |
| 624 | 20240219 | 104900 | 263193465000 | 288500 | 286000 | 289000 | 285500 | 3253 |
| 625 | 20240219 | 104800 | 262258229500 | 286000 | 286500 | 287000 | 285500 | 4488 |
| 626 | 20240219 | 104700 | 260974304500 | 287000 | 288500 | 288500 | 286500 | 5095 |
| 627 | 20240219 | 104600 | 259510590000 | 288500 | 289500 | 290000 | 288000 | 2434 |
| 628 | 20240219 | 104500 | 258807060500 | 289500 | 290000 | 290500 | 289500 | 3414 |
| 629 | 20240219 | 104400 | 257817622000 | 290000 | 291000 | 291500 | 290000 | 2285 |
| 630 | 20240219 | 104300 | 257153133500 | 291000 | 291000 | 291500 | 290500 | 2400 |
| 631 | 20240219 | 104200 | 256454493500 | 291000 | 292500 | 292500 | 291000 | 2181 |
| 632 | 20240219 | 104100 | 255818486500 | 292500 | 294000 | 294500 | 292000 | 2370 |
| 633 | 20240219 | 104000 | 255123607500 | 294500 | 294500 | 294500 | 293500 | 3901 |
| 634 | 20240219 | 103900 | 253975676000 | 294500 | 294000 | 294500 | 293500 | 5919 |
| 635 | 20240219 | 103800 | 252235730500 | 294000 | 291500 | 294000 | 291000 | 11546 |
| 636 | 20240219 | 103700 | 248855077500 | 292000 | 290500 | 292500 | 290000 | 4317 |
| 637 | 20240219 | 103600 | 247598044500 | 290500 | 291500 | 292000 | 290500 | 1842 |
| 638 | 20240219 | 103500 | 247061187500 | 292000 | 292000 | 292500 | 291500 | 1928 |
| 639 | 20240219 | 103400 | 246498194500 | 292000 | 291500 | 292500 | 291000 | 2023 |
| 640 | 20240219 | 103300 | 245907354000 | 291500 | 292500 | 292500 | 291500 | 2860 |
| 641 | 20240219 | 103200 | 245071402500 | 292000 | 292500 | 293000 | 292000 | 3959 |
| 642 | 20240219 | 103100 | 243912978000 | 293000 | 291000 | 293000 | 290500 | 8949 |
| 643 | 20240219 | 103000 | 241298642000 | 291500 | 288500 | 291500 | 288500 | 4478 |
| 644 | 20240219 | 102900 | 239999708500 | 289000 | 288000 | 289000 | 287500 | 1726 |
| 645 | 20240219 | 102800 | 239502619500 | 288000 | 288000 | 289000 | 287000 | 1084 |
| 646 | 20240219 | 102700 | 239190737500 | 288500 | 288500 | 289500 | 287000 | 2674 |
| 647 | 20240219 | 102600 | 238420347500 | 288500 | 290000 | 290000 | 288500 | 1774 |
| 648 | 20240219 | 102500 | 237907806000 | 290000 | 287000 | 290500 | 286500 | 4229 |
| 649 | 20240219 | 102400 | 236686514000 | 286500 | 288000 | 288000 | 286500 | 5273 |
| 650 | 20240219 | 102300 | 235172067500 | 287500 | 291500 | 292000 | 287000 | 5673 |
| 651 | 20240219 | 102200 | 233532696000 | 292000 | 291000 | 292000 | 291000 | 2979 |
| 652 | 20240219 | 102100 | 232664502500 | 291000 | 291500 | 292000 | 291000 | 2112 |
| 653 | 20240219 | 102000 | 232049137000 | 291500 | 292000 | 292500 | 291500 | 2750 |
| 654 | 20240219 | 101900 | 231246081000 | 292000 | 293000 | 293000 | 292000 | 2186 |
| 655 | 20240219 | 101800 | 230606665000 | 293000 | 290000 | 293000 | 290000 | 4260 |
| 656 | 20240219 | 101700 | 229363675000 | 290000 | 291500 | 292500 | 289500 | 3905 |
| 657 | 20240219 | 101600 | 228228510500 | 292000 | 292500 | 293500 | 291500 | 6627 |
| 658 | 20240219 | 101500 | 226289436000 | 293000 | 290000 | 293000 | 290000 | 8551 |
| 659 | 20240219 | 101400 | 223793463000 | 290500 | 290000 | 291000 | 288000 | 4702 |
| 660 | 20240219 | 101300 | 222428710000 | 287500 | 292000 | 294500 | 287000 | 16495 |
| 661 | 20240219 | 101200 | 217604326000 | 292000 | 285500 | 292000 | 285000 | 27199 |
| 662 | 20240219 | 101100 | 209738287000 | 285000 | 285000 | 285500 | 285000 | 1480 |
| 663 | 20240219 | 101000 | 209316288500 | 285000 | 285000 | 286000 | 285000 | 1608 |
| 664 | 20240219 | 100900 | 208857291500 | 285000 | 287500 | 287500 | 285000 | 4108 |
| 665 | 20240219 | 100800 | 207679471000 | 287500 | 286000 | 287500 | 285500 | 5291 |
| 666 | 20240219 | 100700 | 206163853000 | 286000 | 283500 | 286000 | 283000 | 7942 |
| 667 | 20240219 | 100600 | 203905158500 | 283500 | 281000 | 283500 | 281000 | 5711 |
| 668 | 20240219 | 100500 | 202291510500 | 281000 | 281000 | 281500 | 279500 | 8961 |
| 669 | 20240219 | 100400 | 199778767500 | 281000 | 284000 | 284000 | 280500 | 7515 |
| 670 | 20240219 | 100300 | 197660001500 | 284000 | 286000 | 286500 | 284000 | 5720 |
| 671 | 20240219 | 100200 | 196029416000 | 286500 | 286000 | 286500 | 285500 | 2805 |
| 672 | 20240219 | 100100 | 195226901500 | 286000 | 285500 | 287000 | 285000 | 4974 |
| 673 | 20240219 | 100000 | 193804451000 | 285500 | 287500 | 288000 | 285000 | 8063 |
| 674 | 20240219 | 095900 | 191491142500 | 287500 | 284000 | 287500 | 283500 | 13021 |
| 675 | 20240219 | 095800 | 187779439500 | 284000 | 283500 | 284000 | 282000 | 11426 |
| 676 | 20240219 | 095700 | 184547354000 | 284000 | 287000 | 287000 | 283500 | 10574 |
| 677 | 20240219 | 095600 | 181538082500 | 286500 | 293000 | 293500 | 286500 | 21930 |
| 678 | 20240219 | 095500 | 175174320000 | 292500 | 292000 | 293000 | 292000 | 10655 |
| 679 | 20240219 | 095400 | 172060313000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 680 | 20240219 | 095300 | 172060313000 | 292000 | 291000 | 292000 | 290500 | 8313 |
| 681 | 20240219 | 095200 | 169635011000 | 291000 | 289000 | 291000 | 288500 | 12124 |
| 682 | 20240219 | 095100 | 166121443000 | 289000 | 284000 | 289000 | 284000 | 18704 |
| 683 | 20240219 | 095000 | 160763860000 | 284000 | 280500 | 284500 | 280000 | 16879 |
| 684 | 20240219 | 094900 | 155991071000 | 280500 | 278500 | 280500 | 278000 | 11827 |
| 685 | 20240219 | 094800 | 152684036000 | 278500 | 277500 | 279000 | 277500 | 3558 |
| 686 | 20240219 | 094700 | 151694613000 | 277500 | 278000 | 278500 | 277500 | 5820 |
| 687 | 20240219 | 094600 | 150076822000 | 278000 | 278500 | 279000 | 278000 | 5194 |
| 688 | 20240219 | 094500 | 148631639500 | 278500 | 279500 | 279500 | 278500 | 5532 |
| 689 | 20240219 | 094400 | 147089288000 | 279000 | 278500 | 279500 | 278000 | 6380 |
| 690 | 20240219 | 094300 | 145309502000 | 278500 | 279000 | 279500 | 278000 | 4174 |
| 691 | 20240219 | 094200 | 144146217000 | 279500 | 279500 | 280000 | 279000 | 10972 |
| 692 | 20240219 | 094100 | 141078243000 | 279500 | 277500 | 279500 | 277500 | 6858 |
| 693 | 20240219 | 094000 | 139166814500 | 278000 | 277500 | 278500 | 277000 | 10299 |
| 694 | 20240219 | 093900 | 136302657000 | 277500 | 276000 | 277500 | 275000 | 6718 |
| 695 | 20240219 | 093800 | 134447270500 | 276000 | 278000 | 278500 | 275500 | 8564 |
| 696 | 20240219 | 093700 | 132071935500 | 278500 | 278000 | 279000 | 276500 | 14473 |
| 697 | 20240219 | 093600 | 128051647500 | 277500 | 273500 | 278000 | 273000 | 11291 |
| 698 | 20240219 | 093500 | 124941325000 | 274000 | 280000 | 280000 | 273500 | 17399 |
| 699 | 20240219 | 093400 | 120131634500 | 279500 | 278500 | 280000 | 278000 | 19888 |
| 700 | 20240219 | 093300 | 114576818500 | 278500 | 276000 | 279000 | 276000 | 20683 |
| 701 | 20240219 | 093200 | 108842896000 | 276000 | 273500 | 276500 | 273500 | 21971 |
| 702 | 20240219 | 093100 | 102804283000 | 273500 | 272000 | 274000 | 271500 | 11557 |
| 703 | 20240219 | 093000 | 99651257500 | 272000 | 269500 | 272000 | 269000 | 7808 |
| 704 | 20240219 | 092900 | 97541049000 | 269500 | 273000 | 273500 | 269500 | 12096 |
| 705 | 20240219 | 092800 | 94256433000 | 273000 | 270000 | 273500 | 269500 | 13754 |
| 706 | 20240219 | 092700 | 90517338000 | 270000 | 265500 | 270000 | 265000 | 18717 |
| 707 | 20240219 | 092600 | 85507339000 | 265500 | 266500 | 266500 | 265000 | 7751 |
| 708 | 20240219 | 092500 | 83448855500 | 266000 | 267000 | 268000 | 265000 | 15191 |
| 709 | 20240219 | 092400 | 79402408500 | 266500 | 265500 | 267000 | 265500 | 7031 |
| 710 | 20240219 | 092300 | 77533734500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 711 | 20240219 | 092200 | 77533734500 | 265000 | 264000 | 265000 | 263500 | 7492 |
| 712 | 20240219 | 092100 | 75550991000 | 264000 | 262000 | 264000 | 261500 | 7810 |
| 713 | 20240219 | 092000 | 73497647000 | 262000 | 261500 | 263000 | 261000 | 11590 |
| 714 | 20240219 | 091900 | 70459456500 | 262000 | 256500 | 262000 | 256500 | 16518 |
| 715 | 20240219 | 091800 | 66166236000 | 256500 | 257500 | 258000 | 256500 | 2657 |
| 716 | 20240219 | 091700 | 65483278500 | 257500 | 258000 | 258500 | 257000 | 4091 |
| 717 | 20240219 | 091600 | 64428528000 | 258000 | 259500 | 259500 | 258000 | 4341 |
| 718 | 20240219 | 091500 | 63304825000 | 259500 | 260500 | 260500 | 259000 | 8982 |
| 719 | 20240219 | 091400 | 60970560500 | 260500 | 260000 | 260500 | 259500 | 4100 |
| 720 | 20240219 | 091300 | 59903552500 | 260000 | 256500 | 260500 | 256500 | 11335 |
| 721 | 20240219 | 091200 | 56971743000 | 257000 | 256500 | 257500 | 256000 | 5414 |
| 722 | 20240219 | 091100 | 55581885500 | 257000 | 257000 | 257500 | 256000 | 7202 |
| 723 | 20240219 | 091000 | 53734297000 | 256500 | 257000 | 257500 | 256500 | 7273 |
| 724 | 20240219 | 090900 | 51865305500 | 257500 | 256500 | 257500 | 256000 | 6103 |
| 725 | 20240219 | 090800 | 50298336500 | 257000 | 253500 | 257000 | 253000 | 9345 |
| 726 | 20240219 | 090700 | 47907603500 | 253000 | 254500 | 254500 | 251000 | 13432 |
| 727 | 20240219 | 090600 | 44512139500 | 255000 | 254000 | 256000 | 250000 | 16210 |
| 728 | 20240219 | 090500 | 40417241500 | 254000 | 262000 | 262000 | 253500 | 20144 |
| 729 | 20240219 | 090400 | 35196124500 | 261500 | 261500 | 262000 | 261000 | 16819 |
| 730 | 20240219 | 090300 | 30797598000 | 261500 | 260000 | 262000 | 259500 | 28200 |
| 731 | 20240219 | 090200 | 23442837500 | 259500 | 256000 | 260000 | 255500 | 29609 |
| 732 | 20240219 | 090100 | 15797161000 | 255000 | 248000 | 256000 | 248000 | 19750 |
| 733 | 20240219 | 090000 | 10809147500 | 247500 | 241000 | 248500 | 240000 | 43071 |