37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 193600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 3721 |
| 3 | 20240219 | 193500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 4 | 20240219 | 193400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 5 | 20240219 | 193300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 6 | 20240219 | 193200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 7 | 20240219 | 193100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 8 | 20240219 | 193000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 9 | 20240219 | 192900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 10 | 20240219 | 192800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 11 | 20240219 | 192700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 12 | 20240219 | 192600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 13 | 20240219 | 192500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 14 | 20240219 | 192400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 15 | 20240219 | 192300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 16 | 20240219 | 192200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 17 | 20240219 | 192100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 18 | 20240219 | 192000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 19 | 20240219 | 191900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 20 | 20240219 | 191800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 21 | 20240219 | 191700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 22 | 20240219 | 191600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 23 | 20240219 | 191500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 24 | 20240219 | 191400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 25 | 20240219 | 191300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 26 | 20240219 | 191200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 27 | 20240219 | 191100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 28 | 20240219 | 191000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 29 | 20240219 | 190900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 30 | 20240219 | 190800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 31 | 20240219 | 190700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 32 | 20240219 | 190600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 3721 |
| 33 | 20240219 | 190500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 34 | 20240219 | 190400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 35 | 20240219 | 190300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 36 | 20240219 | 190200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 37 | 20240219 | 190100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 38 | 20240219 | 190000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 39 | 20240219 | 185900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 40 | 20240219 | 185800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 41 | 20240219 | 185700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 42 | 20240219 | 185600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 43 | 20240219 | 185500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 44 | 20240219 | 185400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 45 | 20240219 | 185300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 46 | 20240219 | 185200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 47 | 20240219 | 185100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 48 | 20240219 | 185000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 49 | 20240219 | 184900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 50 | 20240219 | 184800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 51 | 20240219 | 184700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 52 | 20240219 | 184600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 53 | 20240219 | 184500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 54 | 20240219 | 184400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 55 | 20240219 | 184300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 56 | 20240219 | 184200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 57 | 20240219 | 184100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 58 | 20240219 | 184000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 59 | 20240219 | 183900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 60 | 20240219 | 183800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 61 | 20240219 | 183700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 62 | 20240219 | 183600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 3721 |
| 63 | 20240219 | 183500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 64 | 20240219 | 183400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 65 | 20240219 | 183300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 66 | 20240219 | 183200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 67 | 20240219 | 183100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 68 | 20240219 | 183000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 69 | 20240219 | 182900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 70 | 20240219 | 182800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 71 | 20240219 | 182700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 72 | 20240219 | 182600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 73 | 20240219 | 182500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 74 | 20240219 | 182400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 75 | 20240219 | 182300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 76 | 20240219 | 182200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 77 | 20240219 | 182100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 78 | 20240219 | 182000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 79 | 20240219 | 181900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 80 | 20240219 | 181800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 81 | 20240219 | 181700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 82 | 20240219 | 181600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 83 | 20240219 | 181500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 84 | 20240219 | 181400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 85 | 20240219 | 181300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 86 | 20240219 | 181200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 87 | 20240219 | 181100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 88 | 20240219 | 181000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 89 | 20240219 | 180900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 90 | 20240219 | 180800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 91 | 20240219 | 180700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 92 | 20240219 | 180600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 3721 |
| 93 | 20240219 | 180500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 94 | 20240219 | 180400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 95 | 20240219 | 180300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 96 | 20240219 | 180200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 97 | 20240219 | 180100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 98 | 20240219 | 180000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 99 | 20240219 | 175900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 100 | 20240219 | 175800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 101 | 20240219 | 175700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 102 | 20240219 | 175600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 103 | 20240219 | 175500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 104 | 20240219 | 175400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 105 | 20240219 | 175300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 106 | 20240219 | 175200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 107 | 20240219 | 175100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 108 | 20240219 | 175000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 109 | 20240219 | 174900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 110 | 20240219 | 174800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 111 | 20240219 | 174700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 112 | 20240219 | 174600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 113 | 20240219 | 174500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 114 | 20240219 | 174400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 115 | 20240219 | 174300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 116 | 20240219 | 174200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 117 | 20240219 | 174100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 118 | 20240219 | 174000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 119 | 20240219 | 173900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 120 | 20240219 | 173800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 121 | 20240219 | 173700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 122 | 20240219 | 173600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 3721 |
| 123 | 20240219 | 173500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 124 | 20240219 | 173400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 125 | 20240219 | 173300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 126 | 20240219 | 173200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 127 | 20240219 | 173100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 128 | 20240219 | 173000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 129 | 20240219 | 172900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 130 | 20240219 | 172800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 131 | 20240219 | 172700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 132 | 20240219 | 172600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 133 | 20240219 | 172500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 134 | 20240219 | 172400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 135 | 20240219 | 172300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 136 | 20240219 | 172200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 137 | 20240219 | 172100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 138 | 20240219 | 172000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 139 | 20240219 | 171900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 140 | 20240219 | 171800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 141 | 20240219 | 171700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 142 | 20240219 | 171600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 143 | 20240219 | 171500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 144 | 20240219 | 171400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 145 | 20240219 | 171300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 146 | 20240219 | 171200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 147 | 20240219 | 171100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 148 | 20240219 | 171000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 149 | 20240219 | 170900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 150 | 20240219 | 170800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 151 | 20240219 | 170700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 152 | 20240219 | 170600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 3721 |
| 153 | 20240219 | 170500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 154 | 20240219 | 170400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 155 | 20240219 | 170300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 156 | 20240219 | 170200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 157 | 20240219 | 170100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 158 | 20240219 | 170000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 159 | 20240219 | 165900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 160 | 20240219 | 165800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 161 | 20240219 | 165700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 162 | 20240219 | 165600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 163 | 20240219 | 165500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 164 | 20240219 | 165400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 165 | 20240219 | 165300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 166 | 20240219 | 165200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 167 | 20240219 | 165100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 168 | 20240219 | 165000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 169 | 20240219 | 164900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 170 | 20240219 | 164800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 171 | 20240219 | 164700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 172 | 20240219 | 164600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 173 | 20240219 | 164500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 174 | 20240219 | 164400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 175 | 20240219 | 164300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 176 | 20240219 | 164200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 177 | 20240219 | 164100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 178 | 20240219 | 164000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 179 | 20240219 | 163900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 180 | 20240219 | 163800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 181 | 20240219 | 163700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 182 | 20240219 | 163600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 3721 |
| 183 | 20240219 | 163500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 184 | 20240219 | 163400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 185 | 20240219 | 163300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 186 | 20240219 | 163200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 187 | 20240219 | 163100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 188 | 20240219 | 163000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 189 | 20240219 | 162900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 190 | 20240219 | 162800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 191 | 20240219 | 162700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 192 | 20240219 | 162600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 193 | 20240219 | 162500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 194 | 20240219 | 162400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 195 | 20240219 | 162300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 196 | 20240219 | 162200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 197 | 20240219 | 162100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 198 | 20240219 | 162000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 199 | 20240219 | 161900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 200 | 20240219 | 161800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 201 | 20240219 | 161700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 202 | 20240219 | 161600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 203 | 20240219 | 161500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 204 | 20240219 | 161400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 205 | 20240219 | 161300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 206 | 20240219 | 161200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 207 | 20240219 | 161100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 208 | 20240219 | 161000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 209 | 20240219 | 160900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 210 | 20240219 | 160800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 211 | 20240219 | 160700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 212 | 20240219 | 160600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 3721 |
| 213 | 20240219 | 160500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 214 | 20240219 | 160400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 215 | 20240219 | 160300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 216 | 20240219 | 160200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 217 | 20240219 | 160100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 218 | 20240219 | 160000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 219 | 20240219 | 155900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 220 | 20240219 | 155800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 221 | 20240219 | 155700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 222 | 20240219 | 155600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 223 | 20240219 | 155500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 224 | 20240219 | 155400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 225 | 20240219 | 155300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 226 | 20240219 | 155200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 227 | 20240219 | 155100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 228 | 20240219 | 155000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 229 | 20240219 | 154900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 230 | 20240219 | 154800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 231 | 20240219 | 154700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 232 | 20240219 | 154600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 233 | 20240219 | 154500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 234 | 20240219 | 154400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 235 | 20240219 | 154300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 236 | 20240219 | 154200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 237 | 20240219 | 154100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 238 | 20240219 | 154000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 239 | 20240219 | 153900 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 240 | 20240219 | 153800 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 241 | 20240219 | 153700 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 242 | 20240219 | 153600 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 3721 |
| 243 | 20240219 | 153500 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 244 | 20240219 | 153400 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 245 | 20240219 | 153300 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 246 | 20240219 | 153200 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 247 | 20240219 | 153100 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 0 |
| 248 | 20240219 | 153000 | 21674794000 | 208500 | 208500 | 208500 | 208500 | 3721 |
| 249 | 20240219 | 152900 | 20898965500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 250 | 20240219 | 152800 | 20898965500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 251 | 20240219 | 152700 | 20898965500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 252 | 20240219 | 152600 | 20898965500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 253 | 20240219 | 152500 | 20898965500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 254 | 20240219 | 152400 | 20898965500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 255 | 20240219 | 152300 | 20898965500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 256 | 20240219 | 152200 | 20898965500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 257 | 20240219 | 152100 | 20898965500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 258 | 20240219 | 152000 | 20898965500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 259 | 20240219 | 151900 | 20898965500 | 207500 | 207000 | 208000 | 207000 | 403 |
| 260 | 20240219 | 151800 | 20815339500 | 207000 | 207500 | 207500 | 207000 | 58 |
| 261 | 20240219 | 151700 | 20803326500 | 207500 | 207000 | 207500 | 207000 | 79 |
| 262 | 20240219 | 151600 | 20786950000 | 207000 | 207000 | 207500 | 207000 | 187 |
| 263 | 20240219 | 151500 | 20748190000 | 207000 | 207000 | 207500 | 207000 | 206 |
| 264 | 20240219 | 151400 | 20705484000 | 207500 | 207000 | 207500 | 206500 | 1161 |
| 265 | 20240219 | 151300 | 20465485000 | 207500 | 208000 | 208000 | 207000 | 178 |
| 266 | 20240219 | 151200 | 20428593000 | 208000 | 208000 | 208000 | 207000 | 393 |
| 267 | 20240219 | 151100 | 20347010500 | 207500 | 208000 | 208000 | 207000 | 295 |
| 268 | 20240219 | 151000 | 20285728500 | 208000 | 208000 | 208000 | 207500 | 488 |
| 269 | 20240219 | 150900 | 20184399000 | 208000 | 208000 | 208000 | 207500 | 154 |
| 270 | 20240219 | 150800 | 20152401500 | 208000 | 208000 | 208000 | 207500 | 309 |
| 271 | 20240219 | 150700 | 20088209000 | 208000 | 208000 | 208000 | 207500 | 93 |
| 272 | 20240219 | 150600 | 20068887000 | 208000 | 207000 | 208000 | 207000 | 319 |
| 273 | 20240219 | 150500 | 20002709500 | 207500 | 207500 | 207500 | 206500 | 213 |
| 274 | 20240219 | 150400 | 19958589500 | 207500 | 207500 | 207500 | 207000 | 115 |
| 275 | 20240219 | 150300 | 19934763500 | 207500 | 207500 | 207500 | 206500 | 282 |
| 276 | 20240219 | 150200 | 19876377500 | 207500 | 207500 | 207500 | 207000 | 79 |
| 277 | 20240219 | 150100 | 19860008500 | 207000 | 207000 | 207500 | 206500 | 83 |
| 278 | 20240219 | 150000 | 19842807500 | 207000 | 206500 | 207500 | 206500 | 470 |
| 279 | 20240219 | 145900 | 19745520000 | 206500 | 206500 | 207000 | 206000 | 370 |
| 280 | 20240219 | 145800 | 19669124500 | 207000 | 206500 | 207000 | 206500 | 234 |
| 281 | 20240219 | 145700 | 19620785000 | 207000 | 206500 | 207000 | 206500 | 121 |
| 282 | 20240219 | 145600 | 19595780500 | 207000 | 206500 | 207000 | 206000 | 244 |
| 283 | 20240219 | 145500 | 19545397000 | 206500 | 206500 | 207000 | 206000 | 277 |
| 284 | 20240219 | 145400 | 19488186000 | 206500 | 206500 | 207000 | 206500 | 832 |
| 285 | 20240219 | 145300 | 19316357000 | 207000 | 207000 | 207000 | 206500 | 288 |
| 286 | 20240219 | 145200 | 19256835000 | 207000 | 207000 | 207000 | 206500 | 235 |
| 287 | 20240219 | 145100 | 19208226000 | 206500 | 207000 | 207000 | 206500 | 355 |
| 288 | 20240219 | 145000 | 19134901000 | 207000 | 207000 | 207000 | 206500 | 167 |
| 289 | 20240219 | 144900 | 19100387000 | 206500 | 207000 | 207500 | 206500 | 118 |
| 290 | 20240219 | 144800 | 19075989500 | 207500 | 207000 | 207500 | 206500 | 409 |
| 291 | 20240219 | 144700 | 18991393500 | 207500 | 207000 | 207500 | 206500 | 260 |
| 292 | 20240219 | 144600 | 18937585000 | 207000 | 206500 | 207500 | 206500 | 182 |
| 293 | 20240219 | 144500 | 18899898500 | 207500 | 207000 | 207500 | 206500 | 270 |
| 294 | 20240219 | 144400 | 18843992000 | 207000 | 207000 | 207500 | 206500 | 496 |
| 295 | 20240219 | 144300 | 18741111500 | 207000 | 207500 | 207500 | 206500 | 249 |
| 296 | 20240219 | 144200 | 18689557000 | 207000 | 207500 | 207500 | 207000 | 503 |
| 297 | 20240219 | 144100 | 18585418000 | 207000 | 207500 | 207500 | 206500 | 194 |
| 298 | 20240219 | 144000 | 18545251500 | 207000 | 207000 | 207500 | 206500 | 431 |
| 299 | 20240219 | 143900 | 18456054000 | 207000 | 207000 | 207500 | 206500 | 182 |
| 300 | 20240219 | 143800 | 18418391500 | 207500 | 207500 | 207500 | 207000 | 269 |
| 301 | 20240219 | 143700 | 18362690000 | 207500 | 207500 | 207500 | 207000 | 163 |
| 302 | 20240219 | 143600 | 18328933000 | 207000 | 207500 | 207500 | 207000 | 389 |
| 303 | 20240219 | 143500 | 18248391000 | 207500 | 207500 | 207500 | 207000 | 178 |
| 304 | 20240219 | 143400 | 18211525500 | 207500 | 206500 | 207500 | 206500 | 570 |
| 305 | 20240219 | 143300 | 18093576000 | 206500 | 207000 | 207000 | 206500 | 219 |
| 306 | 20240219 | 143200 | 18048337500 | 207000 | 206500 | 207000 | 206000 | 324 |
| 307 | 20240219 | 143100 | 17981432500 | 206500 | 207000 | 207000 | 206000 | 191 |
| 308 | 20240219 | 143000 | 17941976500 | 207000 | 207000 | 207000 | 206500 | 328 |
| 309 | 20240219 | 142900 | 17874228500 | 207000 | 206500 | 207000 | 206000 | 331 |
| 310 | 20240219 | 142800 | 17805877000 | 206500 | 207000 | 207000 | 206500 | 166 |
| 311 | 20240219 | 142700 | 17771583500 | 206500 | 206500 | 207000 | 206500 | 264 |
| 312 | 20240219 | 142600 | 17717054500 | 206500 | 207000 | 207000 | 206500 | 181 |
| 313 | 20240219 | 142500 | 17679666500 | 206500 | 207000 | 207000 | 206500 | 160 |
| 314 | 20240219 | 142400 | 17646596000 | 207000 | 206000 | 207000 | 206000 | 675 |
| 315 | 20240219 | 142300 | 17506997500 | 206000 | 206500 | 207000 | 206000 | 275 |
| 316 | 20240219 | 142200 | 17450213000 | 206500 | 206000 | 207000 | 206000 | 141 |
| 317 | 20240219 | 142100 | 17421092500 | 206000 | 206500 | 207000 | 206000 | 297 |
| 318 | 20240219 | 142000 | 17359765000 | 206500 | 206500 | 207000 | 206000 | 247 |
| 319 | 20240219 | 141900 | 17308770000 | 206500 | 206500 | 207000 | 206000 | 267 |
| 320 | 20240219 | 141800 | 17253630000 | 206500 | 207000 | 207000 | 206500 | 157 |
| 321 | 20240219 | 141700 | 17221197500 | 206500 | 206500 | 207000 | 206000 | 607 |
| 322 | 20240219 | 141600 | 17095690500 | 206500 | 206500 | 207000 | 206500 | 166 |
| 323 | 20240219 | 141500 | 17061402500 | 207000 | 206500 | 207000 | 206500 | 253 |
| 324 | 20240219 | 141400 | 17009142500 | 207000 | 206500 | 207000 | 206500 | 204 |
| 325 | 20240219 | 141300 | 16967004000 | 206500 | 206500 | 207000 | 206500 | 547 |
| 326 | 20240219 | 141200 | 16853893500 | 206500 | 207000 | 207000 | 206000 | 266 |
| 327 | 20240219 | 141100 | 16798957500 | 207000 | 206500 | 207000 | 206000 | 270 |
| 328 | 20240219 | 141000 | 16743200500 | 206500 | 206500 | 207000 | 206000 | 267 |
| 329 | 20240219 | 140900 | 16688084500 | 206500 | 206500 | 207000 | 206500 | 351 |
| 330 | 20240219 | 140800 | 16615589500 | 207000 | 206500 | 207000 | 206000 | 476 |
| 331 | 20240219 | 140700 | 16517315500 | 206500 | 206500 | 207000 | 205500 | 231 |
| 332 | 20240219 | 140600 | 16469609000 | 206000 | 206500 | 207500 | 205500 | 3852 |
| 333 | 20240219 | 140500 | 15676100500 | 206500 | 207500 | 207500 | 206500 | 1131 |
| 334 | 20240219 | 140400 | 15442199500 | 208000 | 208000 | 208500 | 207000 | 937 |
| 335 | 20240219 | 140300 | 15247384500 | 208000 | 206500 | 208500 | 206500 | 1183 |
| 336 | 20240219 | 140200 | 15001643500 | 206500 | 206500 | 207000 | 206500 | 127 |
| 337 | 20240219 | 140100 | 14975408500 | 206500 | 206500 | 207000 | 206500 | 157 |
| 338 | 20240219 | 140000 | 14942972500 | 206500 | 207000 | 207500 | 206500 | 237 |
| 339 | 20240219 | 135900 | 14893929500 | 207000 | 207000 | 207000 | 206500 | 364 |
| 340 | 20240219 | 135800 | 14818609500 | 206500 | 206500 | 207000 | 206000 | 159 |
| 341 | 20240219 | 135700 | 14785784000 | 206000 | 207500 | 207500 | 206000 | 4317 |
| 342 | 20240219 | 135600 | 13895503000 | 207000 | 207000 | 207000 | 206500 | 277 |
| 343 | 20240219 | 135500 | 13838221500 | 207000 | 206500 | 207500 | 206500 | 305 |
| 344 | 20240219 | 135400 | 13775115500 | 206500 | 206500 | 207000 | 206500 | 150 |
| 345 | 20240219 | 135300 | 13744102000 | 207000 | 207500 | 207500 | 206500 | 214 |
| 346 | 20240219 | 135200 | 13699837500 | 207000 | 207000 | 207500 | 206500 | 157 |
| 347 | 20240219 | 135100 | 13667336500 | 207000 | 207000 | 207500 | 207000 | 222 |
| 348 | 20240219 | 135000 | 13621379000 | 207000 | 207000 | 207500 | 207000 | 244 |
| 349 | 20240219 | 134900 | 13570869000 | 207000 | 206500 | 207500 | 206500 | 496 |
| 350 | 20240219 | 134800 | 13468213000 | 206500 | 207000 | 207500 | 206500 | 540 |
| 351 | 20240219 | 134700 | 13356408500 | 207000 | 206500 | 207500 | 206500 | 132 |
| 352 | 20240219 | 134600 | 13329093000 | 207000 | 207000 | 207500 | 206500 | 257 |
| 353 | 20240219 | 134500 | 13275907500 | 207000 | 207000 | 207500 | 207000 | 175 |
| 354 | 20240219 | 134400 | 13239681500 | 207500 | 207000 | 207500 | 207000 | 219 |
| 355 | 20240219 | 134300 | 13194346500 | 207000 | 207000 | 207500 | 207000 | 182 |
| 356 | 20240219 | 134200 | 13156670500 | 207000 | 207000 | 207500 | 207000 | 243 |
| 357 | 20240219 | 134100 | 13106364500 | 207000 | 207500 | 207500 | 207000 | 143 |
| 358 | 20240219 | 134000 | 13076757000 | 207000 | 207000 | 207500 | 207000 | 244 |
| 359 | 20240219 | 133900 | 13026248500 | 207000 | 206500 | 207500 | 206500 | 205 |
| 360 | 20240219 | 133800 | 12983839500 | 206500 | 206500 | 207500 | 206500 | 179 |
| 361 | 20240219 | 133700 | 12946799000 | 206500 | 206500 | 207000 | 206500 | 274 |
| 362 | 20240219 | 133600 | 12890147000 | 206500 | 206500 | 206500 | 206000 | 97 |
| 363 | 20240219 | 133500 | 12870129000 | 206000 | 206000 | 207000 | 206000 | 356 |
| 364 | 20240219 | 133400 | 12796705000 | 206500 | 206500 | 207000 | 206000 | 381 |
| 365 | 20240219 | 133300 | 12718074500 | 206000 | 206500 | 206500 | 206000 | 293 |
| 366 | 20240219 | 133200 | 12657649000 | 206500 | 206500 | 206500 | 206000 | 221 |
| 367 | 20240219 | 133100 | 12612025000 | 206000 | 206000 | 206500 | 206000 | 205 |
| 368 | 20240219 | 133000 | 12569776500 | 206000 | 207000 | 207000 | 206000 | 184 |
| 369 | 20240219 | 132900 | 12531805000 | 206000 | 206500 | 206500 | 206000 | 220 |
| 370 | 20240219 | 132800 | 12486407000 | 206500 | 206500 | 207000 | 206500 | 176 |
| 371 | 20240219 | 132700 | 12450060000 | 206500 | 206500 | 207500 | 206000 | 249 |
| 372 | 20240219 | 132600 | 12398552500 | 206500 | 206500 | 206500 | 206000 | 328 |
| 373 | 20240219 | 132500 | 12330886000 | 206500 | 206500 | 206500 | 206000 | 213 |
| 374 | 20240219 | 132400 | 12286946500 | 206500 | 206500 | 206500 | 206500 | 238 |
| 375 | 20240219 | 132300 | 12237799500 | 206500 | 206500 | 206500 | 206500 | 334 |
| 376 | 20240219 | 132200 | 12168828500 | 206500 | 206500 | 207000 | 206500 | 197 |
| 377 | 20240219 | 132100 | 12128147000 | 206500 | 206500 | 206500 | 206500 | 205 |
| 378 | 20240219 | 132000 | 12085814500 | 207000 | 207000 | 207000 | 206500 | 217 |
| 379 | 20240219 | 131900 | 12040967500 | 206500 | 206500 | 207000 | 206500 | 520 |
| 380 | 20240219 | 131800 | 11933367500 | 206500 | 206500 | 207000 | 206500 | 197 |
| 381 | 20240219 | 131700 | 11892674500 | 207000 | 207000 | 207000 | 206500 | 233 |
| 382 | 20240219 | 131600 | 11844467500 | 207000 | 207000 | 207500 | 207000 | 200 |
| 383 | 20240219 | 131500 | 11803052500 | 207000 | 207000 | 207000 | 206500 | 376 |
| 384 | 20240219 | 131400 | 11725265000 | 207000 | 206500 | 207000 | 206500 | 362 |
| 385 | 20240219 | 131300 | 11650511500 | 206500 | 207000 | 207500 | 206500 | 752 |
| 386 | 20240219 | 131200 | 11494949500 | 207500 | 207000 | 207500 | 207000 | 187 |
| 387 | 20240219 | 131100 | 11456235000 | 207000 | 207000 | 207000 | 207000 | 186 |
| 388 | 20240219 | 131000 | 11417733000 | 207000 | 207000 | 207500 | 207000 | 80 |
| 389 | 20240219 | 130900 | 11401172000 | 207000 | 207500 | 207500 | 207000 | 259 |
| 390 | 20240219 | 130800 | 11347558500 | 207500 | 207000 | 207500 | 207000 | 187 |
| 391 | 20240219 | 130700 | 11308848500 | 207000 | 207500 | 208000 | 207000 | 1891 |
| 392 | 20240219 | 130600 | 10916512000 | 207500 | 207500 | 208000 | 207500 | 325 |
| 393 | 20240219 | 130500 | 10848976000 | 208000 | 208000 | 208000 | 208000 | 546 |
| 394 | 20240219 | 130400 | 10735408000 | 208000 | 208000 | 208000 | 208000 | 94 |
| 395 | 20240219 | 130300 | 10715856000 | 208000 | 208000 | 208500 | 208000 | 114 |
| 396 | 20240219 | 130200 | 10692139000 | 208000 | 208000 | 208000 | 208000 | 65 |
| 397 | 20240219 | 130100 | 10678619000 | 208000 | 208000 | 208500 | 208000 | 82 |
| 398 | 20240219 | 130000 | 10661562000 | 208000 | 208500 | 208500 | 208000 | 88 |
| 399 | 20240219 | 125900 | 10643253500 | 208000 | 208000 | 208500 | 208000 | 286 |
| 400 | 20240219 | 125800 | 10583702500 | 208000 | 208000 | 208000 | 208000 | 32 |
| 401 | 20240219 | 125700 | 10577046500 | 208500 | 208000 | 208500 | 208000 | 67 |
| 402 | 20240219 | 125600 | 10563107000 | 208000 | 208000 | 208000 | 208000 | 71 |
| 403 | 20240219 | 125500 | 10548339000 | 208500 | 208500 | 208500 | 208000 | 181 |
| 404 | 20240219 | 125400 | 10510618500 | 208500 | 208500 | 208500 | 208500 | 124 |
| 405 | 20240219 | 125300 | 10484764500 | 209000 | 209000 | 209000 | 208500 | 142 |
| 406 | 20240219 | 125200 | 10455154000 | 208500 | 209000 | 209000 | 208500 | 148 |
| 407 | 20240219 | 125100 | 10424238000 | 209000 | 208500 | 209000 | 208500 | 582 |
| 408 | 20240219 | 125000 | 10302890500 | 209000 | 208500 | 209000 | 208500 | 99 |
| 409 | 20240219 | 124900 | 10282225000 | 209000 | 209000 | 209000 | 208500 | 728 |
| 410 | 20240219 | 124800 | 10130140500 | 209000 | 209000 | 209500 | 209000 | 27 |
| 411 | 20240219 | 124700 | 10124491000 | 209500 | 209000 | 209500 | 209000 | 55 |
| 412 | 20240219 | 124600 | 10112995500 | 209000 | 209500 | 209500 | 209000 | 50 |
| 413 | 20240219 | 124500 | 10102542500 | 209500 | 209500 | 209500 | 209000 | 35 |
| 414 | 20240219 | 124400 | 10095222000 | 209500 | 209500 | 209500 | 209000 | 119 |
| 415 | 20240219 | 124300 | 10070305500 | 209500 | 209000 | 209500 | 209000 | 142 |
| 416 | 20240219 | 124200 | 10040565000 | 209000 | 209000 | 209000 | 209000 | 4 |
| 417 | 20240219 | 124100 | 10039729000 | 209500 | 209500 | 209500 | 209000 | 187 |
| 418 | 20240219 | 124000 | 10000578500 | 209000 | 209500 | 209500 | 209000 | 486 |
| 419 | 20240219 | 123900 | 9898762500 | 209500 | 209500 | 210000 | 209500 | 121 |
| 420 | 20240219 | 123800 | 9873407500 | 209500 | 209500 | 209500 | 209500 | 16 |
| 421 | 20240219 | 123700 | 9870055500 | 210000 | 209500 | 210000 | 209500 | 145 |
| 422 | 20240219 | 123600 | 9839617000 | 209500 | 209500 | 210000 | 209500 | 29 |
| 423 | 20240219 | 123500 | 9833536000 | 210000 | 209500 | 210000 | 209500 | 18 |
| 424 | 20240219 | 123400 | 9829763500 | 209500 | 209500 | 210000 | 209500 | 57 |
| 425 | 20240219 | 123300 | 9817817500 | 210000 | 210000 | 210000 | 209500 | 153 |
| 426 | 20240219 | 123200 | 9785705500 | 209500 | 210000 | 210000 | 209500 | 162 |
| 427 | 20240219 | 123100 | 9751752500 | 210000 | 209500 | 210000 | 209500 | 296 |
| 428 | 20240219 | 123000 | 9689597000 | 209500 | 209500 | 210000 | 209500 | 54 |
| 429 | 20240219 | 122900 | 9678282500 | 209500 | 209000 | 209500 | 209000 | 198 |
| 430 | 20240219 | 122800 | 9636815500 | 209000 | 209000 | 209000 | 209000 | 59 |
| 431 | 20240219 | 122700 | 9624484500 | 209500 | 209500 | 209500 | 209000 | 39 |
| 432 | 20240219 | 122600 | 9616328500 | 209000 | 209000 | 209500 | 209000 | 20 |
| 433 | 20240219 | 122500 | 9612147000 | 209500 | 209500 | 209500 | 209000 | 133 |
| 434 | 20240219 | 122400 | 9584291000 | 209500 | 209000 | 209500 | 209000 | 93 |
| 435 | 20240219 | 122300 | 9564829000 | 209500 | 209000 | 209500 | 209000 | 20 |
| 436 | 20240219 | 122200 | 9560646000 | 209000 | 209500 | 209500 | 209000 | 50 |
| 437 | 20240219 | 122100 | 9550191000 | 209500 | 209000 | 209500 | 209000 | 258 |
| 438 | 20240219 | 122000 | 9496146500 | 209000 | 209000 | 209500 | 209000 | 27 |
| 439 | 20240219 | 121900 | 9490501500 | 209000 | 209000 | 209500 | 209000 | 30 |
| 440 | 20240219 | 121800 | 9484230500 | 209000 | 209000 | 209500 | 209000 | 29 |
| 441 | 20240219 | 121700 | 9478167000 | 209500 | 209000 | 209500 | 208500 | 144 |
| 442 | 20240219 | 121600 | 9448031000 | 209000 | 209500 | 209500 | 208500 | 34 |
| 443 | 20240219 | 121500 | 9440925500 | 209000 | 208500 | 209000 | 208500 | 334 |
| 444 | 20240219 | 121400 | 9371190500 | 208500 | 208500 | 208500 | 208500 | 65 |
| 445 | 20240219 | 121300 | 9357638000 | 209000 | 208500 | 209000 | 208500 | 22 |
| 446 | 20240219 | 121200 | 9353048000 | 208500 | 209000 | 209000 | 208500 | 29 |
| 447 | 20240219 | 121100 | 9347000000 | 209000 | 209000 | 209000 | 208500 | 42 |
| 448 | 20240219 | 121000 | 9338238500 | 208500 | 208500 | 209000 | 208500 | 140 |
| 449 | 20240219 | 120900 | 9308998000 | 209000 | 208500 | 209000 | 208500 | 21 |
| 450 | 20240219 | 120800 | 9304619000 | 208500 | 208500 | 209000 | 208500 | 12 |
| 451 | 20240219 | 120700 | 9302114500 | 208500 | 208500 | 209000 | 208500 | 80 |
| 452 | 20240219 | 120600 | 9285433500 | 208500 | 208500 | 209000 | 208500 | 19 |
| 453 | 20240219 | 120500 | 9281469500 | 209000 | 208500 | 209000 | 208500 | 40 |
| 454 | 20240219 | 120400 | 9273129000 | 208500 | 209000 | 209000 | 208500 | 29 |
| 455 | 20240219 | 120300 | 9267074000 | 209000 | 208500 | 209000 | 208500 | 38 |
| 456 | 20240219 | 120200 | 9259145500 | 208500 | 209000 | 209000 | 208500 | 201 |
| 457 | 20240219 | 120100 | 9217153500 | 209000 | 208500 | 209000 | 208500 | 36 |
| 458 | 20240219 | 120000 | 9209637500 | 208500 | 208500 | 208500 | 208500 | 42 |
| 459 | 20240219 | 115900 | 9200880500 | 208500 | 209000 | 209000 | 208500 | 34 |
| 460 | 20240219 | 115800 | 9193787000 | 209000 | 208500 | 209000 | 208500 | 135 |
| 461 | 20240219 | 115700 | 9165585500 | 209000 | 208500 | 209000 | 208500 | 28 |
| 462 | 20240219 | 115600 | 9159744500 | 208500 | 208500 | 208500 | 208500 | 59 |
| 463 | 20240219 | 115500 | 9147443000 | 209000 | 208500 | 209000 | 208500 | 56 |
| 464 | 20240219 | 115400 | 9135765500 | 208500 | 208500 | 209000 | 208500 | 58 |
| 465 | 20240219 | 115300 | 9123657500 | 208500 | 208500 | 209000 | 208500 | 79 |
| 466 | 20240219 | 115200 | 9107185000 | 208500 | 208500 | 209000 | 208500 | 70 |
| 467 | 20240219 | 115100 | 9092588000 | 208500 | 208500 | 209000 | 208500 | 16 |
| 468 | 20240219 | 115000 | 9089251500 | 209000 | 208500 | 209000 | 208500 | 57 |
| 469 | 20240219 | 114900 | 9077363000 | 209000 | 208500 | 209000 | 208500 | 14 |
| 470 | 20240219 | 114800 | 9074443000 | 208500 | 208500 | 208500 | 208500 | 95 |
| 471 | 20240219 | 114700 | 9054635500 | 208500 | 208500 | 209000 | 208500 | 43 |
| 472 | 20240219 | 114600 | 9045667000 | 208500 | 208500 | 209000 | 208500 | 28 |
| 473 | 20240219 | 114500 | 9039828500 | 209000 | 208500 | 209000 | 208500 | 28 |
| 474 | 20240219 | 114400 | 9033986500 | 208500 | 208500 | 208500 | 208500 | 57 |
| 475 | 20240219 | 114300 | 9022102000 | 209000 | 208500 | 209000 | 208500 | 108 |
| 476 | 20240219 | 114200 | 8999560000 | 208500 | 208000 | 208500 | 208000 | 49 |
| 477 | 20240219 | 114100 | 8989359000 | 208500 | 208500 | 209000 | 208000 | 42 |
| 478 | 20240219 | 114000 | 8980600000 | 209000 | 208500 | 209000 | 208000 | 275 |
| 479 | 20240219 | 113900 | 8923186500 | 209000 | 208500 | 209000 | 208500 | 11 |
| 480 | 20240219 | 113800 | 8920889500 | 209000 | 208500 | 209000 | 208500 | 50 |
| 481 | 20240219 | 113700 | 8910461000 | 209000 | 208500 | 209000 | 208500 | 33 |
| 482 | 20240219 | 113600 | 8903579500 | 208500 | 208500 | 209000 | 208500 | 165 |
| 483 | 20240219 | 113500 | 8869119500 | 208500 | 208500 | 209000 | 208500 | 18 |
| 484 | 20240219 | 113400 | 8865366000 | 208500 | 208500 | 208500 | 208500 | 37 |
| 485 | 20240219 | 113300 | 8857651500 | 208500 | 208500 | 209000 | 208500 | 49 |
| 486 | 20240219 | 113200 | 8847432000 | 208500 | 208500 | 208500 | 208000 | 112 |
| 487 | 20240219 | 113100 | 8824081500 | 209000 | 208500 | 209000 | 208000 | 458 |
| 488 | 20240219 | 113000 | 8728592000 | 208500 | 209000 | 209000 | 208500 | 4 |
| 489 | 20240219 | 112900 | 8727757500 | 209000 | 208500 | 209000 | 208500 | 119 |
| 490 | 20240219 | 112800 | 8702943500 | 208500 | 208500 | 209000 | 208500 | 22 |
| 491 | 20240219 | 112700 | 8698354000 | 208500 | 208500 | 209000 | 208500 | 22 |
| 492 | 20240219 | 112600 | 8693766500 | 209000 | 208500 | 209000 | 208500 | 9 |
| 493 | 20240219 | 112500 | 8691888000 | 209000 | 208500 | 209000 | 208500 | 267 |
| 494 | 20240219 | 112400 | 8636217500 | 208500 | 208500 | 209000 | 208500 | 56 |
| 495 | 20240219 | 112300 | 8624530000 | 208500 | 208500 | 209000 | 208500 | 34 |
| 496 | 20240219 | 112200 | 8617440500 | 208500 | 209000 | 209000 | 208500 | 105 |
| 497 | 20240219 | 112100 | 8595545500 | 209000 | 208500 | 209000 | 208500 | 24 |
| 498 | 20240219 | 112000 | 8590541000 | 209000 | 208500 | 209000 | 208500 | 15 |
| 499 | 20240219 | 111900 | 8587409500 | 209000 | 208500 | 209000 | 208500 | 97 |
| 500 | 20240219 | 111800 | 8567152000 | 208500 | 209000 | 209000 | 208500 | 27 |
| 501 | 20240219 | 111700 | 8561520000 | 209000 | 208500 | 209000 | 208500 | 92 |
| 502 | 20240219 | 111600 | 8542301500 | 209000 | 209000 | 209000 | 208500 | 26 |
| 503 | 20240219 | 111500 | 8536868500 | 209000 | 208500 | 209000 | 208500 | 34 |
| 504 | 20240219 | 111400 | 8529774500 | 208500 | 208500 | 209000 | 208500 | 11 |
| 505 | 20240219 | 111300 | 8527479500 | 209000 | 209000 | 209000 | 208500 | 124 |
| 506 | 20240219 | 111200 | 8501565500 | 208500 | 208500 | 209000 | 208500 | 59 |
| 507 | 20240219 | 111100 | 8489262000 | 208500 | 208500 | 209000 | 208500 | 59 |
| 508 | 20240219 | 111000 | 8476960000 | 208500 | 208500 | 209500 | 208500 | 47 |
| 509 | 20240219 | 110900 | 8467146500 | 209000 | 208500 | 209000 | 208500 | 137 |
| 510 | 20240219 | 110800 | 8438520500 | 208500 | 209000 | 209000 | 208500 | 100 |
| 511 | 20240219 | 110700 | 8417633500 | 209000 | 209000 | 209000 | 208500 | 24 |
| 512 | 20240219 | 110600 | 8412627500 | 209000 | 209000 | 209000 | 208500 | 27 |
| 513 | 20240219 | 110500 | 8406997000 | 209000 | 209000 | 209000 | 208500 | 21 |
| 514 | 20240219 | 110400 | 8402611000 | 209000 | 209000 | 209000 | 208500 | 186 |
| 515 | 20240219 | 110300 | 8363758000 | 208500 | 209000 | 209000 | 208500 | 8 |
| 516 | 20240219 | 110200 | 8362089500 | 208500 | 208500 | 209000 | 208500 | 38 |
| 517 | 20240219 | 110100 | 8354165500 | 208500 | 209000 | 209000 | 208500 | 17 |
| 518 | 20240219 | 110000 | 8350615500 | 209000 | 208500 | 209000 | 208500 | 252 |
| 519 | 20240219 | 105900 | 8298003500 | 209000 | 208500 | 209000 | 208500 | 56 |
| 520 | 20240219 | 105800 | 8286323000 | 208500 | 209000 | 209000 | 208500 | 123 |
| 521 | 20240219 | 105700 | 8260653000 | 208500 | 208500 | 209000 | 208500 | 151 |
| 522 | 20240219 | 105600 | 8229114000 | 208500 | 208500 | 209000 | 208500 | 561 |
| 523 | 20240219 | 105500 | 8112136500 | 209000 | 208500 | 209000 | 208500 | 66 |
| 524 | 20240219 | 105400 | 8098373500 | 208500 | 209000 | 209000 | 208500 | 284 |
| 525 | 20240219 | 105300 | 8039020500 | 209500 | 208500 | 209500 | 208500 | 189 |
| 526 | 20240219 | 105200 | 7999525000 | 209000 | 208500 | 209000 | 208500 | 69 |
| 527 | 20240219 | 105100 | 7985113500 | 208500 | 209000 | 209000 | 208500 | 123 |
| 528 | 20240219 | 105000 | 7959416500 | 209000 | 209000 | 209500 | 209000 | 131 |
| 529 | 20240219 | 104900 | 7932037000 | 209000 | 209000 | 209500 | 209000 | 41 |
| 530 | 20240219 | 104800 | 7923467000 | 209000 | 209500 | 209500 | 209000 | 54 |
| 531 | 20240219 | 104700 | 7912180500 | 209000 | 209000 | 209500 | 209000 | 148 |
| 532 | 20240219 | 104600 | 7881242000 | 209000 | 209000 | 209000 | 209000 | 97 |
| 533 | 20240219 | 104500 | 7860969000 | 209000 | 209000 | 209500 | 209000 | 93 |
| 534 | 20240219 | 104400 | 7841505000 | 209000 | 209000 | 209500 | 209000 | 116 |
| 535 | 20240219 | 104300 | 7817260500 | 208500 | 209000 | 209000 | 208500 | 35 |
| 536 | 20240219 | 104200 | 7809952500 | 208500 | 208500 | 209000 | 208500 | 78 |
| 537 | 20240219 | 104100 | 7793658500 | 208500 | 208500 | 209000 | 208500 | 24 |
| 538 | 20240219 | 104000 | 7788653000 | 208500 | 208500 | 209000 | 208500 | 140 |
| 539 | 20240219 | 103900 | 7759399500 | 209000 | 209000 | 209000 | 208500 | 311 |
| 540 | 20240219 | 103800 | 7694401500 | 209000 | 209000 | 209500 | 209000 | 18 |
| 541 | 20240219 | 103700 | 7690638500 | 209500 | 209000 | 209500 | 209000 | 56 |
| 542 | 20240219 | 103600 | 7678928500 | 209000 | 209000 | 209500 | 209000 | 120 |
| 543 | 20240219 | 103500 | 7653792500 | 209500 | 209000 | 209500 | 209000 | 126 |
| 544 | 20240219 | 103400 | 7627455500 | 209000 | 209000 | 209500 | 209000 | 322 |
| 545 | 20240219 | 103300 | 7560144000 | 209000 | 209500 | 210000 | 209000 | 797 |
| 546 | 20240219 | 103200 | 7393327500 | 209500 | 209500 | 209500 | 209500 | 316 |
| 547 | 20240219 | 103100 | 7327125500 | 209500 | 209500 | 210000 | 209500 | 84 |
| 548 | 20240219 | 103000 | 7309495000 | 209500 | 210000 | 210000 | 209500 | 66 |
| 549 | 20240219 | 102900 | 7295659000 | 210000 | 209500 | 210000 | 209500 | 105 |
| 550 | 20240219 | 102800 | 7273640500 | 210000 | 209500 | 210000 | 209500 | 136 |
| 551 | 20240219 | 102700 | 7245089000 | 209500 | 209500 | 210000 | 209500 | 388 |
| 552 | 20240219 | 102600 | 7163628500 | 209500 | 209500 | 210000 | 209500 | 272 |
| 553 | 20240219 | 102500 | 7106641500 | 209500 | 209500 | 210000 | 209500 | 185 |
| 554 | 20240219 | 102400 | 7067868500 | 209500 | 210000 | 210000 | 209500 | 81 |
| 555 | 20240219 | 102300 | 7050897000 | 209500 | 209500 | 210000 | 209500 | 123 |
| 556 | 20240219 | 102200 | 7025069000 | 210000 | 209500 | 210000 | 209500 | 60 |
| 557 | 20240219 | 102100 | 7012486500 | 210000 | 209500 | 210000 | 209500 | 362 |
| 558 | 20240219 | 102000 | 6936637000 | 209500 | 209500 | 209500 | 209500 | 20 |
| 559 | 20240219 | 101900 | 6932447000 | 209500 | 209500 | 210000 | 209500 | 46 |
| 560 | 20240219 | 101800 | 6922800000 | 210000 | 209000 | 210000 | 209000 | 338 |
| 561 | 20240219 | 101700 | 6852044000 | 209000 | 209500 | 209500 | 209000 | 54 |
| 562 | 20240219 | 101600 | 6840738500 | 209500 | 209000 | 209500 | 208500 | 184 |
| 563 | 20240219 | 101500 | 6802232000 | 209000 | 209000 | 209000 | 208500 | 327 |
| 564 | 20240219 | 101400 | 6733889500 | 208500 | 208500 | 209000 | 208000 | 174 |
| 565 | 20240219 | 101300 | 6697599000 | 209000 | 208500 | 209000 | 208000 | 52 |
| 566 | 20240219 | 101200 | 6686750500 | 208000 | 207500 | 208500 | 207500 | 356 |
| 567 | 20240219 | 101100 | 6612663000 | 207500 | 208000 | 208000 | 207500 | 69 |
| 568 | 20240219 | 101000 | 6598345000 | 208000 | 207500 | 208000 | 207500 | 143 |
| 569 | 20240219 | 100900 | 6568603000 | 208000 | 207500 | 208000 | 207500 | 64 |
| 570 | 20240219 | 100800 | 6555319500 | 208000 | 207500 | 208000 | 207500 | 14 |
| 571 | 20240219 | 100700 | 6552413000 | 207500 | 207500 | 208000 | 207500 | 112 |
| 572 | 20240219 | 100600 | 6529143000 | 207500 | 208000 | 208000 | 207500 | 17 |
| 573 | 20240219 | 100500 | 6525612500 | 208000 | 208000 | 208000 | 207500 | 479 |
| 574 | 20240219 | 100400 | 6426003000 | 208000 | 209000 | 209000 | 208000 | 1021 |
| 575 | 20240219 | 100300 | 6212928000 | 209000 | 208500 | 209000 | 208500 | 472 |
| 576 | 20240219 | 100200 | 6114397000 | 208500 | 208500 | 209000 | 208500 | 283 |
| 577 | 20240219 | 100100 | 6055266000 | 209000 | 208500 | 209000 | 208500 | 79 |
| 578 | 20240219 | 100000 | 6038786500 | 208500 | 209000 | 209500 | 208500 | 413 |
| 579 | 20240219 | 095900 | 5952497000 | 209000 | 209500 | 210000 | 209000 | 756 |
| 580 | 20240219 | 095800 | 5794074500 | 210000 | 210000 | 210500 | 209500 | 182 |
| 581 | 20240219 | 095700 | 5755855000 | 209500 | 210000 | 210500 | 209500 | 1088 |
| 582 | 20240219 | 095600 | 5527553500 | 210000 | 210000 | 210500 | 209500 | 352 |
| 583 | 20240219 | 095500 | 5453637000 | 209500 | 210000 | 210500 | 209500 | 419 |
| 584 | 20240219 | 095400 | 5365598000 | 210000 | 209000 | 211000 | 209000 | 1915 |
| 585 | 20240219 | 095300 | 4963601000 | 209500 | 208500 | 209500 | 208500 | 864 |
| 586 | 20240219 | 095200 | 4782931000 | 208500 | 208500 | 209000 | 208500 | 138 |
| 587 | 20240219 | 095100 | 4754120500 | 208500 | 207500 | 208500 | 207500 | 588 |
| 588 | 20240219 | 095000 | 4631642500 | 208000 | 207000 | 208000 | 207000 | 65 |
| 589 | 20240219 | 094900 | 4618127000 | 207000 | 207500 | 207500 | 207000 | 28 |
| 590 | 20240219 | 094800 | 4612320000 | 207500 | 207500 | 207500 | 207500 | 56 |
| 591 | 20240219 | 094700 | 4600700000 | 207500 | 207000 | 208000 | 207000 | 264 |
| 592 | 20240219 | 094600 | 4545923500 | 207000 | 207500 | 207500 | 207000 | 309 |
| 593 | 20240219 | 094500 | 4481948000 | 207000 | 207000 | 207500 | 207000 | 58 |
| 594 | 20240219 | 094400 | 4469935000 | 207500 | 207000 | 207500 | 207000 | 87 |
| 595 | 20240219 | 094300 | 4451925500 | 207000 | 207000 | 207500 | 206500 | 596 |
| 596 | 20240219 | 094200 | 4328552500 | 207000 | 207500 | 207500 | 207000 | 294 |
| 597 | 20240219 | 094100 | 4267665500 | 207500 | 207000 | 207500 | 206500 | 281 |
| 598 | 20240219 | 094000 | 4209468500 | 207000 | 207000 | 207500 | 207000 | 748 |
| 599 | 20240219 | 093900 | 4054632000 | 207000 | 207000 | 207500 | 207000 | 21 |
| 600 | 20240219 | 093800 | 4050280000 | 207000 | 207000 | 207500 | 207000 | 84 |
| 601 | 20240219 | 093700 | 4032888000 | 207000 | 207500 | 207500 | 207000 | 330 |
| 602 | 20240219 | 093600 | 3964416500 | 207500 | 207500 | 208000 | 207500 | 304 |
| 603 | 20240219 | 093500 | 3901335000 | 208000 | 208000 | 208000 | 207500 | 188 |
| 604 | 20240219 | 093400 | 3862238000 | 207500 | 208000 | 208000 | 207500 | 221 |
| 605 | 20240219 | 093300 | 3816283000 | 208500 | 208000 | 208500 | 207000 | 781 |
| 606 | 20240219 | 093200 | 3654037000 | 207500 | 207500 | 207500 | 207000 | 346 |
| 607 | 20240219 | 093100 | 3582242500 | 207500 | 208000 | 208000 | 207500 | 95 |
| 608 | 20240219 | 093000 | 3562528500 | 207500 | 207500 | 208000 | 207500 | 129 |
| 609 | 20240219 | 092900 | 3535712000 | 208000 | 207500 | 208000 | 207500 | 44 |
| 610 | 20240219 | 092800 | 3526579500 | 207500 | 207500 | 207500 | 207500 | 80 |
| 611 | 20240219 | 092700 | 3509979500 | 207500 | 207500 | 207500 | 207500 | 325 |
| 612 | 20240219 | 092600 | 3442542000 | 207500 | 207500 | 207500 | 207500 | 570 |
| 613 | 20240219 | 092500 | 3324267000 | 207000 | 207500 | 208000 | 207000 | 130 |
| 614 | 20240219 | 092400 | 3297293500 | 207500 | 207500 | 207500 | 207000 | 204 |
| 615 | 20240219 | 092300 | 3254998000 | 207500 | 207500 | 207500 | 207000 | 10 |
| 616 | 20240219 | 092200 | 3252924000 | 207500 | 207500 | 208000 | 207000 | 819 |
| 617 | 20240219 | 092100 | 3083002000 | 207500 | 207000 | 207500 | 207000 | 108 |
| 618 | 20240219 | 092000 | 3060619000 | 207000 | 207500 | 207500 | 207000 | 282 |
| 619 | 20240219 | 091900 | 3002192000 | 207500 | 208000 | 208000 | 207500 | 426 |
| 620 | 20240219 | 091800 | 2913671500 | 208000 | 206500 | 208000 | 206500 | 378 |
| 621 | 20240219 | 091700 | 2835251000 | 206500 | 207500 | 208000 | 206500 | 914 |
| 622 | 20240219 | 091600 | 2646085000 | 207500 | 207000 | 207500 | 207000 | 334 |
| 623 | 20240219 | 091500 | 2576790000 | 207500 | 207000 | 207500 | 207000 | 201 |
| 624 | 20240219 | 091400 | 2535153000 | 207500 | 207500 | 207500 | 207000 | 224 |
| 625 | 20240219 | 091300 | 2488772500 | 207500 | 207500 | 208000 | 207000 | 513 |
| 626 | 20240219 | 091200 | 2382374000 | 207500 | 208500 | 208500 | 207500 | 836 |
| 627 | 20240219 | 091100 | 2208482000 | 208500 | 208500 | 209000 | 208500 | 187 |
| 628 | 20240219 | 091000 | 2169492000 | 208500 | 208500 | 209000 | 208000 | 137 |
| 629 | 20240219 | 090900 | 2140908500 | 208000 | 208500 | 208500 | 208000 | 525 |
| 630 | 20240219 | 090800 | 2031682000 | 208000 | 208000 | 209000 | 208000 | 358 |
| 631 | 20240219 | 090700 | 1957106500 | 208500 | 209000 | 209500 | 208000 | 2336 |
| 632 | 20240219 | 090600 | 1469745500 | 209000 | 208500 | 209500 | 208000 | 999 |
| 633 | 20240219 | 090500 | 1260969000 | 208500 | 208000 | 209500 | 208000 | 1033 |
| 634 | 20240219 | 090400 | 1045234000 | 207500 | 207500 | 208500 | 207000 | 1060 |
| 635 | 20240219 | 090300 | 825017000 | 207500 | 207000 | 208000 | 207000 | 619 |
| 636 | 20240219 | 090200 | 696427500 | 207000 | 206500 | 207500 | 206500 | 523 |
| 637 | 20240219 | 090100 | 588221500 | 207000 | 206500 | 207500 | 205500 | 1046 |
| 638 | 20240219 | 090000 | 372350000 | 206500 | 206500 | 207000 | 206000 | 1760 |