42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 204600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 3 | 20240219 | 204500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20240219 | 204400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20240219 | 204300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20240219 | 204200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20240219 | 204100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20240219 | 204000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20240219 | 203900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20240219 | 203800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20240219 | 203700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20240219 | 203600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20240219 | 203500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20240219 | 203400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20240219 | 203300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20240219 | 203200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20240219 | 203100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20240219 | 203000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20240219 | 202900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20240219 | 202800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20240219 | 202700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20240219 | 202600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20240219 | 202500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20240219 | 202400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20240219 | 202300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20240219 | 202200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20240219 | 202100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20240219 | 202000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20240219 | 201900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20240219 | 201800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20240219 | 201700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20240219 | 201600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 33 | 20240219 | 201500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20240219 | 201400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20240219 | 201300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20240219 | 201200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20240219 | 201100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20240219 | 201000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20240219 | 200900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20240219 | 200800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20240219 | 200700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20240219 | 200600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20240219 | 200500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20240219 | 200400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20240219 | 200300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20240219 | 200200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20240219 | 200100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20240219 | 200000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20240219 | 195900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20240219 | 195800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20240219 | 195700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20240219 | 195600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20240219 | 195500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20240219 | 195400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20240219 | 195300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20240219 | 195200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20240219 | 195100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20240219 | 195000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20240219 | 194900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20240219 | 194800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20240219 | 194700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20240219 | 194600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 63 | 20240219 | 194500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20240219 | 194400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20240219 | 194300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20240219 | 194200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20240219 | 194100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20240219 | 194000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20240219 | 193900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20240219 | 193800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20240219 | 193700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20240219 | 193600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20240219 | 193500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20240219 | 193400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20240219 | 193300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20240219 | 193200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20240219 | 193100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20240219 | 193000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20240219 | 192900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20240219 | 192800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20240219 | 192700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20240219 | 192600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20240219 | 192500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20240219 | 192400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20240219 | 192300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20240219 | 192200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20240219 | 192100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20240219 | 192000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20240219 | 191900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20240219 | 191800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20240219 | 191700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20240219 | 191600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 93 | 20240219 | 191500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20240219 | 191400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20240219 | 191300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20240219 | 191200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20240219 | 191100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20240219 | 191000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20240219 | 190900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20240219 | 190800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20240219 | 190700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20240219 | 190600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20240219 | 190500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20240219 | 190400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20240219 | 190300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20240219 | 190200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20240219 | 190100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20240219 | 190000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20240219 | 185900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20240219 | 185800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20240219 | 185700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20240219 | 185600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20240219 | 185500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20240219 | 185400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20240219 | 185300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20240219 | 185200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20240219 | 185100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20240219 | 185000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20240219 | 184900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20240219 | 184800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20240219 | 184700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20240219 | 184600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 123 | 20240219 | 184500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20240219 | 184400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20240219 | 184300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20240219 | 184200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20240219 | 184100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20240219 | 184000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20240219 | 183900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20240219 | 183800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20240219 | 183700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20240219 | 183600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20240219 | 183500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20240219 | 183400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20240219 | 183300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20240219 | 183200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20240219 | 183100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20240219 | 183000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20240219 | 182900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20240219 | 182800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20240219 | 182700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20240219 | 182600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20240219 | 182500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20240219 | 182400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20240219 | 182300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20240219 | 182200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20240219 | 182100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20240219 | 182000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20240219 | 181900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20240219 | 181800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20240219 | 181700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20240219 | 181600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 153 | 20240219 | 181500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20240219 | 181400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20240219 | 181300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20240219 | 181200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20240219 | 181100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20240219 | 181000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20240219 | 180900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20240219 | 180800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20240219 | 180700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20240219 | 180600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20240219 | 180500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20240219 | 180400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20240219 | 180300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20240219 | 180200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20240219 | 180100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20240219 | 180000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20240219 | 175900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20240219 | 175800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20240219 | 175700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20240219 | 175600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20240219 | 175500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20240219 | 175400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20240219 | 175300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20240219 | 175200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20240219 | 175100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20240219 | 175000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20240219 | 174900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20240219 | 174800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20240219 | 174700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20240219 | 174600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 183 | 20240219 | 174500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20240219 | 174400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20240219 | 174300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20240219 | 174200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20240219 | 174100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20240219 | 174000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20240219 | 173900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20240219 | 173800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20240219 | 173700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20240219 | 173600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20240219 | 173500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20240219 | 173400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20240219 | 173300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20240219 | 173200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 197 | 20240219 | 173100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20240219 | 173000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20240219 | 172900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20240219 | 172800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20240219 | 172700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20240219 | 172600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20240219 | 172500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20240219 | 172400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20240219 | 172300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20240219 | 172200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20240219 | 172100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 208 | 20240219 | 172000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 209 | 20240219 | 171900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 210 | 20240219 | 171800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 211 | 20240219 | 171700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 212 | 20240219 | 171600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 213 | 20240219 | 171500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 214 | 20240219 | 171400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 215 | 20240219 | 171300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 216 | 20240219 | 171200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 217 | 20240219 | 171100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 218 | 20240219 | 171000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 219 | 20240219 | 170900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 220 | 20240219 | 170800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 221 | 20240219 | 170700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 222 | 20240219 | 170600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 223 | 20240219 | 170500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 224 | 20240219 | 170400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 225 | 20240219 | 170300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 226 | 20240219 | 170200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 227 | 20240219 | 170100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 228 | 20240219 | 170000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 229 | 20240219 | 165900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 230 | 20240219 | 165800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 231 | 20240219 | 165700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 232 | 20240219 | 165600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 233 | 20240219 | 165500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 234 | 20240219 | 165400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 235 | 20240219 | 165300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 236 | 20240219 | 165200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 237 | 20240219 | 165100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 238 | 20240219 | 165000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 239 | 20240219 | 164900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 240 | 20240219 | 164800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 241 | 20240219 | 164700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 242 | 20240219 | 164600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 243 | 20240219 | 164500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 244 | 20240219 | 164400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 245 | 20240219 | 164300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 246 | 20240219 | 164200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 247 | 20240219 | 164100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 248 | 20240219 | 164000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 249 | 20240219 | 163900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 250 | 20240219 | 163800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 251 | 20240219 | 163700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 252 | 20240219 | 163600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 253 | 20240219 | 163500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 254 | 20240219 | 163400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 255 | 20240219 | 163300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 256 | 20240219 | 163200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 257 | 20240219 | 163100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 258 | 20240219 | 163000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 259 | 20240219 | 162900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 260 | 20240219 | 162800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 261 | 20240219 | 162700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 262 | 20240219 | 162600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 263 | 20240219 | 162500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 264 | 20240219 | 162400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 265 | 20240219 | 162300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 266 | 20240219 | 162200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 267 | 20240219 | 162100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 268 | 20240219 | 162000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 269 | 20240219 | 161900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 270 | 20240219 | 161800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 271 | 20240219 | 161700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 272 | 20240219 | 161600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 273 | 20240219 | 161500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 274 | 20240219 | 161400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 275 | 20240219 | 161300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 276 | 20240219 | 161200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 277 | 20240219 | 161100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 278 | 20240219 | 161000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 279 | 20240219 | 160900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 280 | 20240219 | 160800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 281 | 20240219 | 160700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 282 | 20240219 | 160600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 283 | 20240219 | 160500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 284 | 20240219 | 160400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 285 | 20240219 | 160300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 286 | 20240219 | 160200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 287 | 20240219 | 160100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 288 | 20240219 | 160000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 289 | 20240219 | 155900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 290 | 20240219 | 155800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 291 | 20240219 | 155700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 292 | 20240219 | 155600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 293 | 20240219 | 155500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 294 | 20240219 | 155400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 295 | 20240219 | 155300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 296 | 20240219 | 155200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 297 | 20240219 | 155100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 298 | 20240219 | 155000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 299 | 20240219 | 154900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 300 | 20240219 | 154800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 301 | 20240219 | 154700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 302 | 20240219 | 154600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 303 | 20240219 | 154500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 304 | 20240219 | 154400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 305 | 20240219 | 154300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 306 | 20240219 | 154200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 307 | 20240219 | 154100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 308 | 20240219 | 154000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 309 | 20240219 | 153900 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 310 | 20240219 | 153800 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 311 | 20240219 | 153700 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 312 | 20240219 | 153600 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 313 | 20240219 | 153500 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 314 | 20240219 | 153400 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 315 | 20240219 | 153300 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 316 | 20240219 | 153200 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 317 | 20240219 | 153100 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 318 | 20240219 | 153000 | 148045218000 | 244000 | 244000 | 244000 | 244000 | 12176 |
| 319 | 20240219 | 152900 | 145074274000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 320 | 20240219 | 152800 | 145074274000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 321 | 20240219 | 152700 | 145074274000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 322 | 20240219 | 152600 | 145074274000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 323 | 20240219 | 152500 | 145074274000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 324 | 20240219 | 152400 | 145074274000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 325 | 20240219 | 152300 | 145074274000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 326 | 20240219 | 152200 | 145074274000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 327 | 20240219 | 152100 | 145074274000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 328 | 20240219 | 152000 | 145074274000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 329 | 20240219 | 151900 | 145074274000 | 244500 | 244000 | 245000 | 244000 | 3268 |
| 330 | 20240219 | 151800 | 144275401000 | 244000 | 243500 | 244500 | 243500 | 2787 |
| 331 | 20240219 | 151700 | 143595593000 | 244000 | 244000 | 244500 | 243500 | 1995 |
| 332 | 20240219 | 151600 | 143108880500 | 244000 | 244000 | 244500 | 244000 | 1183 |
| 333 | 20240219 | 151500 | 142820125500 | 244500 | 244500 | 244500 | 243500 | 1987 |
| 334 | 20240219 | 151400 | 142335299000 | 244000 | 244500 | 244500 | 243500 | 1562 |
| 335 | 20240219 | 151300 | 141954103000 | 244000 | 244500 | 244500 | 243500 | 2506 |
| 336 | 20240219 | 151200 | 141342748500 | 244500 | 244000 | 244500 | 244000 | 2320 |
| 337 | 20240219 | 151100 | 140775975500 | 244000 | 244000 | 244500 | 243500 | 3869 |
| 338 | 20240219 | 151000 | 139831177000 | 244000 | 244000 | 244500 | 243500 | 6770 |
| 339 | 20240219 | 150900 | 138179223000 | 244500 | 244000 | 244500 | 244000 | 1491 |
| 340 | 20240219 | 150800 | 137815232000 | 244000 | 244500 | 244500 | 244000 | 2108 |
| 341 | 20240219 | 150700 | 137300564000 | 244500 | 245000 | 245000 | 244000 | 1131 |
| 342 | 20240219 | 150600 | 137023982500 | 244500 | 245000 | 245000 | 244500 | 594 |
| 343 | 20240219 | 150500 | 136878626500 | 245000 | 245000 | 245000 | 244500 | 1592 |
| 344 | 20240219 | 150400 | 136489215500 | 245000 | 244500 | 245000 | 244500 | 4112 |
| 345 | 20240219 | 150300 | 135482921500 | 245000 | 244500 | 245000 | 244500 | 1552 |
| 346 | 20240219 | 150200 | 135103377000 | 245000 | 244500 | 245000 | 244500 | 484 |
| 347 | 20240219 | 150100 | 134984950000 | 245000 | 245000 | 245000 | 244500 | 942 |
| 348 | 20240219 | 150000 | 134754335000 | 245000 | 245000 | 245000 | 244500 | 2047 |
| 349 | 20240219 | 145900 | 134253571000 | 245000 | 245000 | 245000 | 244500 | 1127 |
| 350 | 20240219 | 145800 | 133977629500 | 244500 | 245000 | 245000 | 244500 | 557 |
| 351 | 20240219 | 145700 | 133841250000 | 245000 | 245000 | 245500 | 244500 | 741 |
| 352 | 20240219 | 145600 | 133659797500 | 245000 | 245000 | 245500 | 244500 | 794 |
| 353 | 20240219 | 145500 | 133465272500 | 245000 | 245000 | 245500 | 245000 | 1191 |
| 354 | 20240219 | 145400 | 133173255000 | 245500 | 245500 | 245500 | 245000 | 786 |
| 355 | 20240219 | 145300 | 132980423500 | 245500 | 245000 | 245500 | 244500 | 1962 |
| 356 | 20240219 | 145200 | 132499585000 | 245000 | 244500 | 245000 | 244500 | 1790 |
| 357 | 20240219 | 145100 | 132061625500 | 244500 | 244500 | 245000 | 244500 | 1655 |
| 358 | 20240219 | 145000 | 131656683000 | 244500 | 245000 | 245000 | 244500 | 1226 |
| 359 | 20240219 | 144900 | 131356683500 | 245000 | 245500 | 245500 | 244500 | 1778 |
| 360 | 20240219 | 144800 | 130921065000 | 245500 | 244500 | 245500 | 244500 | 1533 |
| 361 | 20240219 | 144700 | 130545332000 | 245000 | 244500 | 245500 | 244500 | 1221 |
| 362 | 20240219 | 144600 | 130246331500 | 245000 | 244500 | 245000 | 244500 | 698 |
| 363 | 20240219 | 144500 | 130075505500 | 244500 | 244500 | 245500 | 244500 | 719 |
| 364 | 20240219 | 144400 | 129899509500 | 244500 | 245000 | 245000 | 244500 | 613 |
| 365 | 20240219 | 144300 | 129749476000 | 245000 | 245000 | 245000 | 244500 | 481 |
| 366 | 20240219 | 144200 | 129631776000 | 245000 | 244500 | 245000 | 244500 | 1510 |
| 367 | 20240219 | 144100 | 129262266500 | 245000 | 245000 | 245000 | 244500 | 762 |
| 368 | 20240219 | 144000 | 129075768500 | 245000 | 244500 | 245000 | 244500 | 2775 |
| 369 | 20240219 | 143900 | 128396656500 | 245000 | 244500 | 245000 | 244500 | 781 |
| 370 | 20240219 | 143800 | 128205433500 | 245000 | 245000 | 245000 | 244500 | 532 |
| 371 | 20240219 | 143700 | 128075206000 | 245000 | 244500 | 245000 | 244500 | 448 |
| 372 | 20240219 | 143600 | 127965559500 | 244500 | 245000 | 245000 | 244500 | 876 |
| 373 | 20240219 | 143500 | 127751221000 | 245000 | 244500 | 245000 | 244500 | 482 |
| 374 | 20240219 | 143400 | 127633253500 | 244500 | 244500 | 245000 | 244500 | 764 |
| 375 | 20240219 | 143300 | 127446307000 | 245000 | 245000 | 245000 | 244500 | 794 |
| 376 | 20240219 | 143200 | 127251958500 | 245000 | 244500 | 245000 | 244500 | 880 |
| 377 | 20240219 | 143100 | 127036522000 | 244500 | 245500 | 245500 | 244500 | 1291 |
| 378 | 20240219 | 143000 | 126720314000 | 245500 | 245000 | 245500 | 245000 | 1017 |
| 379 | 20240219 | 142900 | 126470971000 | 245500 | 246000 | 246000 | 245000 | 1621 |
| 380 | 20240219 | 142800 | 126073303500 | 245500 | 246500 | 246500 | 245500 | 1000 |
| 381 | 20240219 | 142700 | 125827313500 | 246000 | 246000 | 246500 | 246000 | 898 |
| 382 | 20240219 | 142600 | 125606279000 | 246000 | 246500 | 246500 | 246000 | 767 |
| 383 | 20240219 | 142500 | 125417475500 | 246000 | 246000 | 246500 | 246000 | 463 |
| 384 | 20240219 | 142400 | 125303444000 | 246000 | 246000 | 246500 | 246000 | 604 |
| 385 | 20240219 | 142300 | 125154748000 | 246000 | 246000 | 246500 | 246000 | 444 |
| 386 | 20240219 | 142200 | 125045369500 | 246000 | 246000 | 246500 | 246000 | 356 |
| 387 | 20240219 | 142100 | 124957690000 | 246000 | 246000 | 246500 | 245500 | 570 |
| 388 | 20240219 | 142000 | 124817444000 | 246000 | 245500 | 246500 | 245500 | 641 |
| 389 | 20240219 | 141900 | 124659797000 | 246000 | 246000 | 246500 | 245500 | 673 |
| 390 | 20240219 | 141800 | 124494259000 | 246000 | 246000 | 246500 | 245500 | 577 |
| 391 | 20240219 | 141700 | 124352334500 | 246500 | 246000 | 246500 | 245500 | 776 |
| 392 | 20240219 | 141600 | 124161512500 | 246000 | 246000 | 246000 | 245500 | 510 |
| 393 | 20240219 | 141500 | 124036157000 | 245500 | 246000 | 246000 | 245500 | 1703 |
| 394 | 20240219 | 141400 | 123617294500 | 246000 | 245500 | 246000 | 245500 | 1924 |
| 395 | 20240219 | 141300 | 123144086500 | 246000 | 245500 | 246000 | 245000 | 2460 |
| 396 | 20240219 | 141200 | 122539986000 | 245000 | 245500 | 245500 | 245000 | 481 |
| 397 | 20240219 | 141100 | 122422056500 | 245000 | 245500 | 245500 | 245000 | 587 |
| 398 | 20240219 | 141000 | 122278085500 | 245000 | 245000 | 245500 | 245000 | 667 |
| 399 | 20240219 | 140900 | 122114581000 | 245000 | 245000 | 245500 | 245000 | 473 |
| 400 | 20240219 | 140800 | 121998567500 | 245500 | 245000 | 245500 | 244500 | 1282 |
| 401 | 20240219 | 140700 | 121684551500 | 244500 | 244500 | 245000 | 244500 | 620 |
| 402 | 20240219 | 140600 | 121532720000 | 244500 | 245000 | 245000 | 244500 | 665 |
| 403 | 20240219 | 140500 | 121369914000 | 245000 | 245000 | 245500 | 244500 | 914 |
| 404 | 20240219 | 140400 | 121145996000 | 245000 | 245000 | 245500 | 244500 | 627 |
| 405 | 20240219 | 140300 | 120992416500 | 244500 | 244500 | 245000 | 244500 | 582 |
| 406 | 20240219 | 140200 | 120849921000 | 245000 | 245000 | 245000 | 244500 | 635 |
| 407 | 20240219 | 140100 | 120694439000 | 245000 | 244500 | 245000 | 244500 | 1179 |
| 408 | 20240219 | 140000 | 120406066500 | 244500 | 245000 | 245000 | 244500 | 881 |
| 409 | 20240219 | 135900 | 120190486000 | 245000 | 245000 | 245500 | 244500 | 1838 |
| 410 | 20240219 | 135800 | 119740114500 | 245000 | 245500 | 245500 | 245000 | 324 |
| 411 | 20240219 | 135700 | 119660643000 | 245000 | 245000 | 245500 | 245000 | 688 |
| 412 | 20240219 | 135600 | 119491957500 | 245500 | 245000 | 245500 | 245000 | 585 |
| 413 | 20240219 | 135500 | 119348488000 | 245500 | 245000 | 245500 | 245000 | 434 |
| 414 | 20240219 | 135400 | 119242010000 | 245500 | 245500 | 245500 | 245000 | 537 |
| 415 | 20240219 | 135300 | 119110321000 | 245500 | 245500 | 245500 | 245000 | 345 |
| 416 | 20240219 | 135200 | 119025717500 | 245500 | 245500 | 245500 | 245000 | 709 |
| 417 | 20240219 | 135100 | 118851744500 | 245500 | 245500 | 245500 | 245000 | 679 |
| 418 | 20240219 | 135000 | 118685276000 | 245000 | 245500 | 246000 | 245000 | 540 |
| 419 | 20240219 | 134900 | 118552773500 | 245500 | 245500 | 246000 | 245000 | 494 |
| 420 | 20240219 | 134800 | 118431575500 | 245000 | 245000 | 245500 | 245000 | 616 |
| 421 | 20240219 | 134700 | 118280538000 | 245500 | 245500 | 246000 | 245000 | 1086 |
| 422 | 20240219 | 134600 | 118013959500 | 245500 | 245500 | 246000 | 245500 | 447 |
| 423 | 20240219 | 134500 | 117904126000 | 245500 | 246000 | 246000 | 245500 | 484 |
| 424 | 20240219 | 134400 | 117785101500 | 246000 | 246000 | 246000 | 245500 | 632 |
| 425 | 20240219 | 134300 | 117629684000 | 245500 | 246000 | 246000 | 245500 | 358 |
| 426 | 20240219 | 134200 | 117541728500 | 245500 | 246000 | 246000 | 245500 | 586 |
| 427 | 20240219 | 134100 | 117397736000 | 246000 | 245500 | 246000 | 245500 | 523 |
| 428 | 20240219 | 134000 | 117269239000 | 246000 | 245500 | 246000 | 245000 | 868 |
| 429 | 20240219 | 133900 | 117056182500 | 245500 | 245000 | 245500 | 245000 | 196 |
| 430 | 20240219 | 133800 | 117008136500 | 245000 | 245000 | 245000 | 244500 | 1205 |
| 431 | 20240219 | 133700 | 116713032500 | 244500 | 245000 | 245000 | 244500 | 495 |
| 432 | 20240219 | 133600 | 116591823500 | 244500 | 245500 | 245500 | 244500 | 1354 |
| 433 | 20240219 | 133500 | 116260032000 | 245000 | 245000 | 245500 | 244500 | 2000 |
| 434 | 20240219 | 133400 | 115769944500 | 245000 | 244500 | 245000 | 244000 | 1191 |
| 435 | 20240219 | 133300 | 115478764000 | 244500 | 244000 | 244500 | 243500 | 1348 |
| 436 | 20240219 | 133200 | 115150014500 | 244000 | 244000 | 244000 | 243500 | 509 |
| 437 | 20240219 | 133100 | 115025911500 | 244000 | 244000 | 244500 | 243500 | 1089 |
| 438 | 20240219 | 133000 | 114760335000 | 244000 | 244000 | 244500 | 243500 | 1175 |
| 439 | 20240219 | 132900 | 114473830000 | 244000 | 244000 | 244500 | 243000 | 11355 |
| 440 | 20240219 | 132800 | 111707540500 | 244500 | 244000 | 244500 | 244000 | 1431 |
| 441 | 20240219 | 132700 | 111358136000 | 244500 | 244500 | 244500 | 244000 | 1085 |
| 442 | 20240219 | 132600 | 111093083500 | 244500 | 244000 | 244500 | 244000 | 2443 |
| 443 | 20240219 | 132500 | 110496118000 | 244000 | 244500 | 244500 | 243500 | 6910 |
| 444 | 20240219 | 132400 | 108809887000 | 244000 | 244000 | 244500 | 244000 | 574 |
| 445 | 20240219 | 132300 | 108669705000 | 244500 | 244500 | 245000 | 244000 | 3474 |
| 446 | 20240219 | 132200 | 107820707000 | 244500 | 245000 | 245000 | 244500 | 1424 |
| 447 | 20240219 | 132100 | 107472480000 | 244500 | 245000 | 245500 | 244500 | 4087 |
| 448 | 20240219 | 132000 | 106471878500 | 245000 | 245000 | 245500 | 245000 | 1691 |
| 449 | 20240219 | 131900 | 106057538000 | 245500 | 245500 | 246000 | 245000 | 677 |
| 450 | 20240219 | 131800 | 105891445000 | 245500 | 245500 | 246000 | 245000 | 1120 |
| 451 | 20240219 | 131700 | 105616540000 | 245500 | 245500 | 245500 | 245000 | 12884 |
| 452 | 20240219 | 131600 | 102459629500 | 245500 | 246000 | 246500 | 245000 | 15246 |
| 453 | 20240219 | 131500 | 98715727000 | 245500 | 246000 | 246000 | 245500 | 557 |
| 454 | 20240219 | 131400 | 98578888500 | 246000 | 245500 | 246000 | 245500 | 1106 |
| 455 | 20240219 | 131300 | 98307136000 | 246000 | 246000 | 246500 | 245500 | 5339 |
| 456 | 20240219 | 131200 | 96993885000 | 246000 | 246500 | 246500 | 246000 | 784 |
| 457 | 20240219 | 131100 | 96800931000 | 246500 | 246500 | 246500 | 246000 | 638 |
| 458 | 20240219 | 131000 | 96643821000 | 246000 | 246500 | 246500 | 246000 | 431 |
| 459 | 20240219 | 130900 | 96537742500 | 246500 | 246000 | 246500 | 246000 | 1284 |
| 460 | 20240219 | 130800 | 96221845000 | 246500 | 246500 | 246500 | 246000 | 1035 |
| 461 | 20240219 | 130700 | 95967191500 | 246000 | 246000 | 246500 | 246000 | 588 |
| 462 | 20240219 | 130600 | 95822483500 | 246500 | 247000 | 247000 | 246000 | 2535 |
| 463 | 20240219 | 130500 | 95197761000 | 247000 | 246500 | 247000 | 246500 | 730 |
| 464 | 20240219 | 130400 | 95017733000 | 246500 | 246500 | 247000 | 246500 | 479 |
| 465 | 20240219 | 130300 | 94899605500 | 246500 | 246500 | 247000 | 246500 | 413 |
| 466 | 20240219 | 130200 | 94797778000 | 246500 | 247000 | 247000 | 246500 | 344 |
| 467 | 20240219 | 130100 | 94712879500 | 247000 | 246500 | 247000 | 246500 | 381 |
| 468 | 20240219 | 130000 | 94618876000 | 247000 | 247000 | 247000 | 246500 | 1342 |
| 469 | 20240219 | 125900 | 94287992000 | 246500 | 246500 | 247000 | 246500 | 743 |
| 470 | 20240219 | 125800 | 94104731500 | 247000 | 247500 | 247500 | 246500 | 2532 |
| 471 | 20240219 | 125700 | 93479419500 | 247000 | 247500 | 247500 | 247000 | 360 |
| 472 | 20240219 | 125600 | 93390472500 | 247000 | 247000 | 247500 | 247000 | 448 |
| 473 | 20240219 | 125500 | 93279765500 | 247500 | 247500 | 247500 | 247000 | 451 |
| 474 | 20240219 | 125400 | 93168338500 | 247000 | 248000 | 248000 | 247000 | 1707 |
| 475 | 20240219 | 125300 | 92745959500 | 247500 | 247500 | 248000 | 247500 | 462 |
| 476 | 20240219 | 125200 | 92631585000 | 248000 | 248000 | 248000 | 247500 | 185 |
| 477 | 20240219 | 125100 | 92585761500 | 248000 | 247500 | 248000 | 247500 | 393 |
| 478 | 20240219 | 125000 | 92488411500 | 248000 | 248000 | 248000 | 247500 | 652 |
| 479 | 20240219 | 124900 | 92326780500 | 248000 | 247500 | 248000 | 247500 | 305 |
| 480 | 20240219 | 124800 | 92251223500 | 247500 | 247500 | 248000 | 247500 | 370 |
| 481 | 20240219 | 124700 | 92159610000 | 248000 | 247500 | 248000 | 247500 | 346 |
| 482 | 20240219 | 124600 | 92073930500 | 248000 | 247500 | 248000 | 247500 | 597 |
| 483 | 20240219 | 124500 | 91926081500 | 248000 | 248000 | 248500 | 247500 | 1359 |
| 484 | 20240219 | 124400 | 91589110000 | 248500 | 248500 | 248500 | 248000 | 229 |
| 485 | 20240219 | 124300 | 91532293000 | 248500 | 248500 | 248500 | 248000 | 398 |
| 486 | 20240219 | 124200 | 91433510000 | 248500 | 248000 | 248500 | 248000 | 415 |
| 487 | 20240219 | 124100 | 91330550000 | 248000 | 248000 | 248500 | 248000 | 439 |
| 488 | 20240219 | 124000 | 91221640000 | 248500 | 248500 | 248500 | 248000 | 315 |
| 489 | 20240219 | 123900 | 91143494000 | 248500 | 249000 | 249000 | 248000 | 2968 |
| 490 | 20240219 | 123800 | 90405917000 | 248500 | 249000 | 249000 | 248500 | 271 |
| 491 | 20240219 | 123700 | 90338532000 | 249000 | 248500 | 249000 | 248500 | 393 |
| 492 | 20240219 | 123600 | 90240820500 | 249000 | 249000 | 249000 | 248500 | 260 |
| 493 | 20240219 | 123500 | 90176162500 | 249000 | 249000 | 249000 | 248500 | 322 |
| 494 | 20240219 | 123400 | 90096026000 | 249000 | 248500 | 249000 | 248500 | 624 |
| 495 | 20240219 | 123300 | 89940930500 | 248500 | 249000 | 249000 | 248500 | 306 |
| 496 | 20240219 | 123200 | 89864858000 | 249000 | 249500 | 249500 | 248500 | 1678 |
| 497 | 20240219 | 123100 | 89447119500 | 249000 | 249000 | 249500 | 249000 | 317 |
| 498 | 20240219 | 123000 | 89368167000 | 249000 | 249500 | 249500 | 249000 | 863 |
| 499 | 20240219 | 122900 | 89153207500 | 249500 | 249000 | 249500 | 249000 | 253 |
| 500 | 20240219 | 122800 | 89090166000 | 248500 | 248500 | 249500 | 248500 | 2445 |
| 501 | 20240219 | 122700 | 88481125000 | 249000 | 249000 | 249000 | 248500 | 316 |
| 502 | 20240219 | 122600 | 88402559500 | 248500 | 248500 | 249000 | 248500 | 204 |
| 503 | 20240219 | 122500 | 88351847500 | 248500 | 249000 | 249500 | 248500 | 426 |
| 504 | 20240219 | 122400 | 88245787500 | 249000 | 248500 | 249500 | 248000 | 3041 |
| 505 | 20240219 | 122300 | 87488679500 | 249000 | 248500 | 249000 | 248000 | 399 |
| 506 | 20240219 | 122200 | 87389525000 | 248500 | 248500 | 249000 | 248000 | 1642 |
| 507 | 20240219 | 122100 | 86981552500 | 248500 | 248500 | 249000 | 248500 | 519 |
| 508 | 20240219 | 122000 | 86852403500 | 248500 | 249000 | 249000 | 248500 | 418 |
| 509 | 20240219 | 121900 | 86748443000 | 249000 | 248500 | 249000 | 248500 | 517 |
| 510 | 20240219 | 121800 | 86619951000 | 249000 | 248500 | 249000 | 248500 | 374 |
| 511 | 20240219 | 121700 | 86526928500 | 249000 | 249000 | 249000 | 248500 | 202 |
| 512 | 20240219 | 121600 | 86476700500 | 248500 | 248500 | 249000 | 248000 | 2798 |
| 513 | 20240219 | 121500 | 85781430000 | 248000 | 248000 | 248500 | 248000 | 323 |
| 514 | 20240219 | 121400 | 85701256000 | 248000 | 248500 | 248500 | 248000 | 597 |
| 515 | 20240219 | 121300 | 85553160500 | 248500 | 248500 | 248500 | 248000 | 252 |
| 516 | 20240219 | 121200 | 85490619000 | 248500 | 248500 | 248500 | 248000 | 350 |
| 517 | 20240219 | 121100 | 85403708000 | 248500 | 248000 | 248500 | 247500 | 1906 |
| 518 | 20240219 | 121000 | 84931014000 | 248000 | 247500 | 248000 | 247500 | 202 |
| 519 | 20240219 | 120900 | 84880999000 | 248000 | 247500 | 248000 | 247500 | 413 |
| 520 | 20240219 | 120800 | 84778701500 | 248000 | 248000 | 248000 | 247000 | 843 |
| 521 | 20240219 | 120700 | 84570038000 | 247500 | 247500 | 248000 | 247500 | 354 |
| 522 | 20240219 | 120600 | 84482390000 | 248000 | 247000 | 248000 | 247000 | 278 |
| 523 | 20240219 | 120500 | 84413616000 | 247000 | 248000 | 248000 | 247000 | 238 |
| 524 | 20240219 | 120400 | 84354743500 | 248000 | 247500 | 248000 | 247000 | 700 |
| 525 | 20240219 | 120300 | 84181523000 | 247000 | 247000 | 247500 | 247000 | 380 |
| 526 | 20240219 | 120200 | 84087645500 | 247000 | 247000 | 247500 | 247000 | 303 |
| 527 | 20240219 | 120100 | 84012776500 | 247000 | 247000 | 247500 | 247000 | 492 |
| 528 | 20240219 | 120000 | 83891199000 | 247500 | 247000 | 247500 | 247000 | 635 |
| 529 | 20240219 | 115900 | 83734330000 | 247500 | 246500 | 247500 | 246500 | 267 |
| 530 | 20240219 | 115800 | 83668436500 | 246500 | 247000 | 247500 | 246500 | 579 |
| 531 | 20240219 | 115700 | 83525344500 | 247000 | 247500 | 247500 | 247000 | 461 |
| 532 | 20240219 | 115600 | 83411364000 | 247500 | 247000 | 247500 | 247000 | 306 |
| 533 | 20240219 | 115500 | 83335758000 | 247500 | 247500 | 247500 | 247000 | 433 |
| 534 | 20240219 | 115400 | 83228736000 | 247000 | 247500 | 248000 | 247000 | 459 |
| 535 | 20240219 | 115300 | 83115078500 | 247500 | 246500 | 248000 | 246500 | 1815 |
| 536 | 20240219 | 115200 | 82666342000 | 247000 | 246500 | 247000 | 246500 | 1751 |
| 537 | 20240219 | 115100 | 82234616000 | 246500 | 247000 | 247500 | 246500 | 389 |
| 538 | 20240219 | 115000 | 82138628500 | 247000 | 247000 | 247500 | 246500 | 616 |
| 539 | 20240219 | 114900 | 81986490000 | 247000 | 247000 | 247500 | 247000 | 352 |
| 540 | 20240219 | 114800 | 81899525500 | 247000 | 247000 | 247500 | 247000 | 488 |
| 541 | 20240219 | 114700 | 81778953500 | 247500 | 247000 | 247500 | 247000 | 373 |
| 542 | 20240219 | 114600 | 81686723000 | 247500 | 247500 | 247500 | 247000 | 577 |
| 543 | 20240219 | 114500 | 81544063000 | 247500 | 247000 | 247500 | 247000 | 1073 |
| 544 | 20240219 | 114400 | 81278570000 | 247000 | 247000 | 247500 | 247000 | 367 |
| 545 | 20240219 | 114300 | 81187890500 | 247000 | 247000 | 247500 | 246500 | 297 |
| 546 | 20240219 | 114200 | 81114527500 | 247000 | 247500 | 247500 | 246500 | 404 |
| 547 | 20240219 | 114100 | 81014689000 | 247500 | 247000 | 247500 | 247000 | 991 |
| 548 | 20240219 | 114000 | 80769580500 | 247500 | 247000 | 247500 | 247000 | 1250 |
| 549 | 20240219 | 113900 | 80460251000 | 247000 | 247000 | 247000 | 246500 | 886 |
| 550 | 20240219 | 113800 | 80241565000 | 246500 | 246500 | 247000 | 246500 | 596 |
| 551 | 20240219 | 113700 | 80094575500 | 246500 | 247000 | 247500 | 246500 | 600 |
| 552 | 20240219 | 113600 | 79946470500 | 247000 | 247000 | 247500 | 246500 | 303 |
| 553 | 20240219 | 113500 | 79871653500 | 246500 | 247000 | 247500 | 246500 | 430 |
| 554 | 20240219 | 113400 | 79765519000 | 247000 | 246500 | 247000 | 246500 | 278 |
| 555 | 20240219 | 113300 | 79696911500 | 246500 | 247000 | 247500 | 246500 | 687 |
| 556 | 20240219 | 113200 | 79527396000 | 246500 | 247000 | 247000 | 246500 | 528 |
| 557 | 20240219 | 113100 | 79397177000 | 246500 | 247000 | 247000 | 246500 | 318 |
| 558 | 20240219 | 113000 | 79318744500 | 246500 | 247000 | 247500 | 246500 | 478 |
| 559 | 20240219 | 112900 | 79200753500 | 247000 | 247500 | 247500 | 247000 | 1372 |
| 560 | 20240219 | 112800 | 78861745500 | 247500 | 247500 | 248000 | 247000 | 544 |
| 561 | 20240219 | 112700 | 78727258500 | 247000 | 247500 | 248000 | 247000 | 504 |
| 562 | 20240219 | 112600 | 78602633000 | 247500 | 247500 | 248000 | 247500 | 595 |
| 563 | 20240219 | 112500 | 78455350500 | 247500 | 247500 | 248000 | 247000 | 457 |
| 564 | 20240219 | 112400 | 78342288000 | 247500 | 247500 | 248000 | 247000 | 1055 |
| 565 | 20240219 | 112300 | 78081203500 | 247500 | 247500 | 248000 | 247000 | 3113 |
| 566 | 20240219 | 112200 | 77311248000 | 247000 | 247000 | 247500 | 246500 | 1069 |
| 567 | 20240219 | 112100 | 77047237000 | 247000 | 246500 | 247500 | 246500 | 780 |
| 568 | 20240219 | 112000 | 76854546000 | 246500 | 246000 | 247000 | 245500 | 2402 |
| 569 | 20240219 | 111900 | 76262950500 | 245500 | 245500 | 246000 | 245500 | 1483 |
| 570 | 20240219 | 111800 | 75898507000 | 245500 | 246000 | 246500 | 245500 | 2763 |
| 571 | 20240219 | 111700 | 75219383500 | 246000 | 246000 | 246500 | 246000 | 2677 |
| 572 | 20240219 | 111600 | 74560728000 | 246500 | 246000 | 246500 | 246000 | 3059 |
| 573 | 20240219 | 111500 | 73807890000 | 246000 | 247000 | 247500 | 246000 | 14290 |
| 574 | 20240219 | 111400 | 70281516500 | 247000 | 247500 | 247500 | 247000 | 1588 |
| 575 | 20240219 | 111300 | 69889244500 | 247000 | 247500 | 247500 | 247000 | 554 |
| 576 | 20240219 | 111200 | 69752326500 | 247000 | 247000 | 247500 | 247000 | 606 |
| 577 | 20240219 | 111100 | 69602518500 | 247500 | 247000 | 247500 | 247000 | 1470 |
| 578 | 20240219 | 111000 | 69239206500 | 247500 | 247500 | 248000 | 247000 | 7537 |
| 579 | 20240219 | 110900 | 67373733000 | 247500 | 247500 | 248000 | 247500 | 1275 |
| 580 | 20240219 | 110800 | 67058099500 | 248000 | 248000 | 248000 | 247500 | 618 |
| 581 | 20240219 | 110700 | 66904961000 | 248000 | 247500 | 248000 | 247500 | 466 |
| 582 | 20240219 | 110600 | 66789565500 | 248000 | 247500 | 248000 | 247500 | 391 |
| 583 | 20240219 | 110500 | 66692768000 | 248000 | 248000 | 248000 | 247500 | 761 |
| 584 | 20240219 | 110400 | 66504373000 | 247500 | 248000 | 248000 | 247500 | 571 |
| 585 | 20240219 | 110300 | 66362986000 | 247500 | 247500 | 248000 | 247500 | 509 |
| 586 | 20240219 | 110200 | 66236966000 | 247500 | 248000 | 248000 | 247500 | 1302 |
| 587 | 20240219 | 110100 | 65914710000 | 248000 | 248500 | 248500 | 247500 | 2347 |
| 588 | 20240219 | 110000 | 65332778000 | 248500 | 248500 | 248500 | 248000 | 689 |
| 589 | 20240219 | 105900 | 65161758500 | 248500 | 248500 | 248500 | 248000 | 333 |
| 590 | 20240219 | 105800 | 65079063500 | 248000 | 248500 | 248500 | 248000 | 1274 |
| 591 | 20240219 | 105700 | 64762727500 | 248000 | 248500 | 248500 | 248000 | 401 |
| 592 | 20240219 | 105600 | 64663215500 | 248000 | 248500 | 248500 | 248000 | 709 |
| 593 | 20240219 | 105500 | 64487185000 | 248500 | 248500 | 248500 | 248000 | 400 |
| 594 | 20240219 | 105400 | 64387949500 | 248500 | 248000 | 248500 | 248000 | 369 |
| 595 | 20240219 | 105300 | 64296364000 | 248000 | 248500 | 248500 | 248000 | 483 |
| 596 | 20240219 | 105200 | 64176567000 | 248500 | 248500 | 248500 | 248000 | 258 |
| 597 | 20240219 | 105100 | 64112545000 | 248000 | 248000 | 248500 | 248000 | 197 |
| 598 | 20240219 | 105000 | 64063635500 | 248000 | 248500 | 249000 | 248000 | 613 |
| 599 | 20240219 | 104900 | 63911492000 | 248000 | 248000 | 249000 | 248000 | 670 |
| 600 | 20240219 | 104800 | 63745080000 | 248500 | 248500 | 248500 | 248000 | 319 |
| 601 | 20240219 | 104700 | 63665883500 | 248500 | 248500 | 249000 | 248000 | 581 |
| 602 | 20240219 | 104600 | 63521625000 | 248500 | 248500 | 249000 | 248500 | 284 |
| 603 | 20240219 | 104500 | 63451041500 | 248500 | 248500 | 249000 | 248000 | 598 |
| 604 | 20240219 | 104400 | 63302422000 | 248500 | 248000 | 248500 | 247500 | 2915 |
| 605 | 20240219 | 104300 | 62579024500 | 248000 | 248000 | 248500 | 248000 | 831 |
| 606 | 20240219 | 104200 | 62372928000 | 248000 | 248000 | 248500 | 248000 | 689 |
| 607 | 20240219 | 104100 | 62202032000 | 248000 | 248000 | 248500 | 248000 | 439 |
| 608 | 20240219 | 104000 | 62093110000 | 248000 | 248000 | 248500 | 247500 | 561 |
| 609 | 20240219 | 103900 | 61954008000 | 247500 | 247500 | 248000 | 247500 | 968 |
| 610 | 20240219 | 103800 | 61714088500 | 248000 | 248000 | 248000 | 247500 | 1036 |
| 611 | 20240219 | 103700 | 61457437500 | 248000 | 247500 | 248000 | 247500 | 1087 |
| 612 | 20240219 | 103600 | 61188164000 | 248000 | 248000 | 248000 | 247500 | 2467 |
| 613 | 20240219 | 103500 | 60576741500 | 248000 | 248000 | 248000 | 247500 | 417 |
| 614 | 20240219 | 103400 | 60473476500 | 248000 | 248000 | 248500 | 247500 | 1771 |
| 615 | 20240219 | 103300 | 60034279000 | 248000 | 248500 | 248500 | 248000 | 394 |
| 616 | 20240219 | 103200 | 59936515000 | 248500 | 248000 | 248500 | 248000 | 870 |
| 617 | 20240219 | 103100 | 59720719000 | 248000 | 248000 | 248500 | 247500 | 1003 |
| 618 | 20240219 | 103000 | 59472065500 | 248000 | 247500 | 248500 | 247500 | 1452 |
| 619 | 20240219 | 102900 | 59112056500 | 248000 | 248000 | 248000 | 247500 | 722 |
| 620 | 20240219 | 102800 | 58933192000 | 248000 | 248000 | 248000 | 247500 | 459 |
| 621 | 20240219 | 102700 | 58819474500 | 248500 | 248000 | 248500 | 248000 | 946 |
| 622 | 20240219 | 102600 | 58584729000 | 248000 | 248500 | 248500 | 248000 | 1784 |
| 623 | 20240219 | 102500 | 58142283000 | 248500 | 248000 | 248500 | 248000 | 1217 |
| 624 | 20240219 | 102400 | 57840432500 | 248000 | 248000 | 248500 | 248000 | 1148 |
| 625 | 20240219 | 102300 | 57555670000 | 248000 | 248000 | 248500 | 248000 | 690 |
| 626 | 20240219 | 102200 | 57384505000 | 248000 | 248500 | 248500 | 248000 | 893 |
| 627 | 20240219 | 102100 | 57162834500 | 248500 | 249000 | 249000 | 248500 | 1048 |
| 628 | 20240219 | 102000 | 56902392500 | 249000 | 248500 | 249000 | 248000 | 818 |
| 629 | 20240219 | 101900 | 56699148000 | 248500 | 248500 | 249000 | 248000 | 560 |
| 630 | 20240219 | 101800 | 56559878500 | 248500 | 248000 | 249000 | 248000 | 721 |
| 631 | 20240219 | 101700 | 56380812500 | 248000 | 248500 | 249000 | 248000 | 2561 |
| 632 | 20240219 | 101600 | 55744374500 | 249000 | 249500 | 249500 | 248500 | 1665 |
| 633 | 20240219 | 101500 | 55329773500 | 249000 | 249500 | 249500 | 249000 | 1213 |
| 634 | 20240219 | 101400 | 55027708000 | 249000 | 249500 | 249500 | 249000 | 772 |
| 635 | 20240219 | 101300 | 54835404500 | 249000 | 249500 | 249500 | 249000 | 634 |
| 636 | 20240219 | 101200 | 54677423500 | 250000 | 249000 | 250000 | 249000 | 1060 |
| 637 | 20240219 | 101100 | 54413159500 | 249500 | 249500 | 250000 | 249000 | 1187 |
| 638 | 20240219 | 101000 | 54117012500 | 249000 | 249500 | 249500 | 248500 | 736 |
| 639 | 20240219 | 100900 | 53933771000 | 248500 | 249000 | 249500 | 248500 | 658 |
| 640 | 20240219 | 100800 | 53769981500 | 249000 | 248500 | 249000 | 248500 | 1400 |
| 641 | 20240219 | 100700 | 53421559500 | 248500 | 249000 | 249000 | 248500 | 416 |
| 642 | 20240219 | 100600 | 53318097500 | 249000 | 249500 | 249500 | 248500 | 965 |
| 643 | 20240219 | 100500 | 53077691500 | 249000 | 249000 | 249500 | 248500 | 1068 |
| 644 | 20240219 | 100400 | 52811640000 | 249000 | 249000 | 249500 | 248500 | 1522 |
| 645 | 20240219 | 100300 | 52432715500 | 248500 | 249000 | 249000 | 248500 | 811 |
| 646 | 20240219 | 100200 | 52231043000 | 248500 | 249000 | 249000 | 248000 | 583 |
| 647 | 20240219 | 100100 | 52086135000 | 248000 | 247500 | 248500 | 247500 | 1284 |
| 648 | 20240219 | 100000 | 51767370000 | 247500 | 247500 | 248000 | 247500 | 2073 |
| 649 | 20240219 | 095900 | 51253933000 | 248000 | 248000 | 248500 | 247500 | 1610 |
| 650 | 20240219 | 095800 | 50854731500 | 248000 | 248000 | 248500 | 248000 | 1106 |
| 651 | 20240219 | 095700 | 50580382500 | 248500 | 248000 | 248500 | 247500 | 2032 |
| 652 | 20240219 | 095600 | 50076305500 | 248000 | 248000 | 248000 | 247500 | 2800 |
| 653 | 20240219 | 095500 | 49382638000 | 248000 | 248000 | 248000 | 247500 | 1506 |
| 654 | 20240219 | 095400 | 49009718500 | 247500 | 248000 | 248500 | 247500 | 5082 |
| 655 | 20240219 | 095300 | 47749229500 | 248500 | 248000 | 248500 | 248000 | 854 |
| 656 | 20240219 | 095200 | 47537296500 | 248000 | 248500 | 249000 | 248000 | 2407 |
| 657 | 20240219 | 095100 | 46939139500 | 249500 | 249000 | 249500 | 248500 | 1600 |
| 658 | 20240219 | 095000 | 46540709500 | 249500 | 248000 | 249500 | 248000 | 4264 |
| 659 | 20240219 | 094900 | 45479997500 | 248500 | 248500 | 248500 | 248000 | 727 |
| 660 | 20240219 | 094800 | 45299417000 | 248500 | 248500 | 249000 | 248000 | 1165 |
| 661 | 20240219 | 094700 | 45010034500 | 248500 | 249000 | 249000 | 248000 | 1513 |
| 662 | 20240219 | 094600 | 44634038500 | 249500 | 249000 | 249500 | 248500 | 2843 |
| 663 | 20240219 | 094500 | 43925987500 | 249500 | 249500 | 249500 | 249000 | 2278 |
| 664 | 20240219 | 094400 | 43357996500 | 249500 | 249000 | 249500 | 248500 | 2182 |
| 665 | 20240219 | 094300 | 42814060000 | 249000 | 248000 | 249000 | 248000 | 3411 |
| 666 | 20240219 | 094200 | 41966940000 | 248500 | 248000 | 248500 | 248000 | 968 |
| 667 | 20240219 | 094100 | 41726709000 | 248500 | 248500 | 248500 | 248000 | 1564 |
| 668 | 20240219 | 094000 | 41338684000 | 248500 | 248000 | 248500 | 248000 | 4127 |
| 669 | 20240219 | 093900 | 40315158000 | 248500 | 248500 | 249000 | 248000 | 3852 |
| 670 | 20240219 | 093800 | 39358455500 | 248500 | 249000 | 249500 | 248500 | 2894 |
| 671 | 20240219 | 093700 | 38638280500 | 249000 | 249000 | 249500 | 249000 | 1830 |
| 672 | 20240219 | 093600 | 38182520000 | 249000 | 249000 | 249500 | 249000 | 1149 |
| 673 | 20240219 | 093500 | 37896038500 | 249000 | 250000 | 250000 | 249000 | 3872 |
| 674 | 20240219 | 093400 | 36929773000 | 250000 | 250500 | 250500 | 250000 | 2913 |
| 675 | 20240219 | 093300 | 36201492500 | 250000 | 251000 | 251000 | 250000 | 1629 |
| 676 | 20240219 | 093200 | 35793516500 | 251000 | 251000 | 251000 | 250500 | 1181 |
| 677 | 20240219 | 093100 | 35497451500 | 250500 | 251000 | 251000 | 250500 | 874 |
| 678 | 20240219 | 093000 | 35278425000 | 251000 | 251000 | 251000 | 250500 | 1587 |
| 679 | 20240219 | 092900 | 34880514500 | 251000 | 251500 | 252000 | 250500 | 4384 |
| 680 | 20240219 | 092800 | 33778833000 | 252000 | 252000 | 252000 | 251500 | 1893 |
| 681 | 20240219 | 092700 | 33302142500 | 251500 | 251500 | 252000 | 251500 | 1333 |
| 682 | 20240219 | 092600 | 32966542500 | 252000 | 251500 | 252000 | 251500 | 1315 |
| 683 | 20240219 | 092500 | 32635395000 | 252000 | 250000 | 252000 | 250000 | 2659 |
| 684 | 20240219 | 092400 | 31967509000 | 250000 | 250500 | 251000 | 250000 | 907 |
| 685 | 20240219 | 092300 | 31740316000 | 250500 | 250500 | 251000 | 250000 | 2000 |
| 686 | 20240219 | 092200 | 31239080500 | 250000 | 250500 | 251000 | 250000 | 5448 |
| 687 | 20240219 | 092100 | 29875991500 | 250000 | 250500 | 251000 | 250000 | 2363 |
| 688 | 20240219 | 092000 | 29284440000 | 250500 | 251000 | 251000 | 250500 | 886 |
| 689 | 20240219 | 091900 | 29062365500 | 250500 | 250500 | 251500 | 250500 | 2203 |
| 690 | 20240219 | 091800 | 28509750500 | 250500 | 251500 | 251500 | 250500 | 3313 |
| 691 | 20240219 | 091700 | 27678324500 | 251500 | 251500 | 252000 | 251000 | 3594 |
| 692 | 20240219 | 091600 | 26774248000 | 251500 | 251500 | 252000 | 251000 | 1990 |
| 693 | 20240219 | 091500 | 26273788000 | 251000 | 252000 | 252000 | 251000 | 1631 |
| 694 | 20240219 | 091400 | 25863456500 | 251500 | 252000 | 252500 | 251000 | 3360 |
| 695 | 20240219 | 091300 | 25017313500 | 251500 | 251000 | 252500 | 250500 | 3713 |
| 696 | 20240219 | 091200 | 24083469500 | 250500 | 249500 | 251000 | 249500 | 5176 |
| 697 | 20240219 | 091100 | 22789411500 | 249500 | 249500 | 250000 | 249500 | 2853 |
| 698 | 20240219 | 091000 | 22077224000 | 250000 | 249500 | 250000 | 249500 | 3192 |
| 699 | 20240219 | 090900 | 21279912000 | 249000 | 249500 | 250000 | 249000 | 2902 |
| 700 | 20240219 | 090800 | 20555916500 | 249500 | 248500 | 249500 | 248000 | 2775 |
| 701 | 20240219 | 090700 | 19865529000 | 248500 | 249000 | 249000 | 248000 | 3061 |
| 702 | 20240219 | 090600 | 19104434500 | 249000 | 247500 | 249500 | 247000 | 9363 |
| 703 | 20240219 | 090500 | 16784085500 | 247500 | 248500 | 249000 | 247500 | 6268 |
| 704 | 20240219 | 090400 | 15228869000 | 249000 | 250000 | 250000 | 248500 | 5660 |
| 705 | 20240219 | 090300 | 13817157500 | 250000 | 249500 | 250000 | 249000 | 4842 |
| 706 | 20240219 | 090200 | 12608224000 | 249000 | 250000 | 250000 | 248500 | 10728 |
| 707 | 20240219 | 090100 | 9934613500 | 250000 | 247000 | 251000 | 247000 | 13797 |
| 708 | 20240219 | 090000 | 6498578500 | 247500 | 247000 | 249000 | 247000 | 25889 |