36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 191600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 13274 |
| 3 | 20240219 | 191500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 4 | 20240219 | 191400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 5 | 20240219 | 191300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 6 | 20240219 | 191200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 7 | 20240219 | 191100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 8 | 20240219 | 191000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 9 | 20240219 | 190900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 10 | 20240219 | 190800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 11 | 20240219 | 190700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 12 | 20240219 | 190600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 13 | 20240219 | 190500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 14 | 20240219 | 190400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 15 | 20240219 | 190300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 16 | 20240219 | 190200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 17 | 20240219 | 190100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 18 | 20240219 | 190000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 19 | 20240219 | 185900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 20 | 20240219 | 185800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 21 | 20240219 | 185700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 22 | 20240219 | 185600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 23 | 20240219 | 185500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 24 | 20240219 | 185400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 25 | 20240219 | 185300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 26 | 20240219 | 185200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 27 | 20240219 | 185100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 28 | 20240219 | 185000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 29 | 20240219 | 184900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 30 | 20240219 | 184800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 31 | 20240219 | 184700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 32 | 20240219 | 184600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 13274 |
| 33 | 20240219 | 184500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 34 | 20240219 | 184400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 35 | 20240219 | 184300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 36 | 20240219 | 184200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 37 | 20240219 | 184100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 38 | 20240219 | 184000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 39 | 20240219 | 183900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 40 | 20240219 | 183800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 41 | 20240219 | 183700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 42 | 20240219 | 183600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 43 | 20240219 | 183500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 44 | 20240219 | 183400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 45 | 20240219 | 183300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 46 | 20240219 | 183200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 47 | 20240219 | 183100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 48 | 20240219 | 183000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 49 | 20240219 | 182900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 50 | 20240219 | 182800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 51 | 20240219 | 182700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 52 | 20240219 | 182600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 53 | 20240219 | 182500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 54 | 20240219 | 182400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 55 | 20240219 | 182300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 56 | 20240219 | 182200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 57 | 20240219 | 182100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 58 | 20240219 | 182000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 59 | 20240219 | 181900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 60 | 20240219 | 181800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 61 | 20240219 | 181700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 62 | 20240219 | 181600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 13274 |
| 63 | 20240219 | 181500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 64 | 20240219 | 181400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 65 | 20240219 | 181300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 66 | 20240219 | 181200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 67 | 20240219 | 181100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 68 | 20240219 | 181000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 69 | 20240219 | 180900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 70 | 20240219 | 180800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 71 | 20240219 | 180700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 72 | 20240219 | 180600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 73 | 20240219 | 180500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 74 | 20240219 | 180400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 75 | 20240219 | 180300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 76 | 20240219 | 180200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 77 | 20240219 | 180100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 78 | 20240219 | 180000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 79 | 20240219 | 175900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 80 | 20240219 | 175800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 81 | 20240219 | 175700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 82 | 20240219 | 175600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 83 | 20240219 | 175500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 84 | 20240219 | 175400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 85 | 20240219 | 175300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 86 | 20240219 | 175200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 87 | 20240219 | 175100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 88 | 20240219 | 175000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 89 | 20240219 | 174900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 90 | 20240219 | 174800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 91 | 20240219 | 174700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 92 | 20240219 | 174600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 13274 |
| 93 | 20240219 | 174500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 94 | 20240219 | 174400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 95 | 20240219 | 174300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 96 | 20240219 | 174200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 97 | 20240219 | 174100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 98 | 20240219 | 174000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 99 | 20240219 | 173900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 100 | 20240219 | 173800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 101 | 20240219 | 173700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 102 | 20240219 | 173600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 103 | 20240219 | 173500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 104 | 20240219 | 173400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 105 | 20240219 | 173300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 106 | 20240219 | 173200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 107 | 20240219 | 173100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 108 | 20240219 | 173000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 109 | 20240219 | 172900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 110 | 20240219 | 172800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 111 | 20240219 | 172700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 112 | 20240219 | 172600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 113 | 20240219 | 172500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 114 | 20240219 | 172400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 115 | 20240219 | 172300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 116 | 20240219 | 172200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 117 | 20240219 | 172100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 118 | 20240219 | 172000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 119 | 20240219 | 171900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 120 | 20240219 | 171800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 121 | 20240219 | 171700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 122 | 20240219 | 171600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 13274 |
| 123 | 20240219 | 171500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 124 | 20240219 | 171400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 125 | 20240219 | 171300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 126 | 20240219 | 171200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 127 | 20240219 | 171100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 128 | 20240219 | 171000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 129 | 20240219 | 170900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 130 | 20240219 | 170800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 131 | 20240219 | 170700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 132 | 20240219 | 170600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 133 | 20240219 | 170500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 134 | 20240219 | 170400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 135 | 20240219 | 170300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 136 | 20240219 | 170200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 137 | 20240219 | 170100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 138 | 20240219 | 170000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 139 | 20240219 | 165900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 140 | 20240219 | 165800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 141 | 20240219 | 165700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 142 | 20240219 | 165600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 143 | 20240219 | 165500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 144 | 20240219 | 165400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 145 | 20240219 | 165300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 146 | 20240219 | 165200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 147 | 20240219 | 165100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 148 | 20240219 | 165000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 149 | 20240219 | 164900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 150 | 20240219 | 164800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 151 | 20240219 | 164700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 152 | 20240219 | 164600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 13274 |
| 153 | 20240219 | 164500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 154 | 20240219 | 164400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 155 | 20240219 | 164300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 156 | 20240219 | 164200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 157 | 20240219 | 164100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 158 | 20240219 | 164000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 159 | 20240219 | 163900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 160 | 20240219 | 163800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 161 | 20240219 | 163700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 162 | 20240219 | 163600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 163 | 20240219 | 163500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 164 | 20240219 | 163400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 165 | 20240219 | 163300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 166 | 20240219 | 163200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 167 | 20240219 | 163100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 168 | 20240219 | 163000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 169 | 20240219 | 162900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 170 | 20240219 | 162800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 171 | 20240219 | 162700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 172 | 20240219 | 162600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 173 | 20240219 | 162500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 174 | 20240219 | 162400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 175 | 20240219 | 162300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 176 | 20240219 | 162200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 177 | 20240219 | 162100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 178 | 20240219 | 162000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 179 | 20240219 | 161900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 180 | 20240219 | 161800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 181 | 20240219 | 161700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 182 | 20240219 | 161600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 13274 |
| 183 | 20240219 | 161500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 184 | 20240219 | 161400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 185 | 20240219 | 161300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 186 | 20240219 | 161200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 187 | 20240219 | 161100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 188 | 20240219 | 161000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 189 | 20240219 | 160900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 190 | 20240219 | 160800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 191 | 20240219 | 160700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 192 | 20240219 | 160600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 193 | 20240219 | 160500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 194 | 20240219 | 160400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 195 | 20240219 | 160300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 196 | 20240219 | 160200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 197 | 20240219 | 160100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 198 | 20240219 | 160000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 199 | 20240219 | 155900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 200 | 20240219 | 155800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 201 | 20240219 | 155700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 202 | 20240219 | 155600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 203 | 20240219 | 155500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 204 | 20240219 | 155400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 205 | 20240219 | 155300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 206 | 20240219 | 155200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 207 | 20240219 | 155100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 208 | 20240219 | 155000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 209 | 20240219 | 154900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 210 | 20240219 | 154800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 211 | 20240219 | 154700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 212 | 20240219 | 154600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 13274 |
| 213 | 20240219 | 154500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 214 | 20240219 | 154400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 215 | 20240219 | 154300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 216 | 20240219 | 154200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 217 | 20240219 | 154100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 218 | 20240219 | 154000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 219 | 20240219 | 153900 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 220 | 20240219 | 153800 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 221 | 20240219 | 153700 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 222 | 20240219 | 153600 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 223 | 20240219 | 153500 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 224 | 20240219 | 153400 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 225 | 20240219 | 153300 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 226 | 20240219 | 153200 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 227 | 20240219 | 153100 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 0 |
| 228 | 20240219 | 153000 | 99984729300 | 207500 | 207500 | 207500 | 207500 | 13274 |
| 229 | 20240219 | 152900 | 97230374300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 230 | 20240219 | 152800 | 97230374300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 231 | 20240219 | 152700 | 97230374300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 232 | 20240219 | 152600 | 97230374300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 233 | 20240219 | 152500 | 97230374300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 234 | 20240219 | 152400 | 97230374300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 235 | 20240219 | 152300 | 97230374300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 236 | 20240219 | 152200 | 97230374300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 237 | 20240219 | 152100 | 97230374300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 238 | 20240219 | 152000 | 97230374300 | 206500 | 206500 | 206500 | 206500 | 0 |
| 239 | 20240219 | 151900 | 97230374300 | 206500 | 206500 | 207000 | 206500 | 1282 |
| 240 | 20240219 | 151800 | 96965082300 | 207000 | 206500 | 207000 | 206500 | 445 |
| 241 | 20240219 | 151700 | 96873011300 | 207000 | 206500 | 207000 | 206500 | 514 |
| 242 | 20240219 | 151600 | 96766749300 | 206500 | 207500 | 207500 | 206500 | 739 |
| 243 | 20240219 | 151500 | 96613802300 | 207000 | 207000 | 207500 | 207000 | 1812 |
| 244 | 20240219 | 151400 | 96238699300 | 207000 | 206500 | 207500 | 206500 | 1484 |
| 245 | 20240219 | 151300 | 95931459300 | 206500 | 206500 | 207000 | 206500 | 873 |
| 246 | 20240219 | 151200 | 95750995300 | 206500 | 206500 | 207000 | 206500 | 598 |
| 247 | 20240219 | 151100 | 95627353300 | 206500 | 206500 | 207000 | 206500 | 676 |
| 248 | 20240219 | 151000 | 95487544800 | 206500 | 207000 | 207500 | 206500 | 973 |
| 249 | 20240219 | 150900 | 95286136300 | 207000 | 207000 | 207500 | 207000 | 606 |
| 250 | 20240219 | 150800 | 95160657300 | 207000 | 207000 | 207500 | 207000 | 3196 |
| 251 | 20240219 | 150700 | 94499066300 | 207000 | 207000 | 207500 | 207000 | 1738 |
| 252 | 20240219 | 150600 | 94138727300 | 207000 | 207000 | 207500 | 207000 | 398 |
| 253 | 20240219 | 150500 | 94056234300 | 207500 | 207500 | 207500 | 207000 | 842 |
| 254 | 20240219 | 150400 | 93881744800 | 207000 | 207000 | 207500 | 207000 | 561 |
| 255 | 20240219 | 150300 | 93765474800 | 207000 | 207000 | 207500 | 207000 | 420 |
| 256 | 20240219 | 150200 | 93678447300 | 207000 | 207000 | 207500 | 207000 | 586 |
| 257 | 20240219 | 150100 | 93556976300 | 207000 | 207000 | 207500 | 207000 | 542 |
| 258 | 20240219 | 150000 | 93444635300 | 207000 | 207000 | 207500 | 207000 | 404 |
| 259 | 20240219 | 145900 | 93360900800 | 207500 | 207000 | 207500 | 207000 | 636 |
| 260 | 20240219 | 145800 | 93229061800 | 207000 | 207000 | 207500 | 207000 | 597 |
| 261 | 20240219 | 145700 | 93105347300 | 207000 | 207500 | 207500 | 207000 | 420 |
| 262 | 20240219 | 145600 | 93018361800 | 207500 | 207000 | 207500 | 207000 | 668 |
| 263 | 20240219 | 145500 | 92879997300 | 207000 | 207500 | 207500 | 207000 | 482 |
| 264 | 20240219 | 145400 | 92780140300 | 207000 | 207000 | 207500 | 207000 | 449 |
| 265 | 20240219 | 145300 | 92687070800 | 207500 | 207500 | 207500 | 207000 | 490 |
| 266 | 20240219 | 145200 | 92585536300 | 207000 | 207000 | 207500 | 207000 | 311 |
| 267 | 20240219 | 145100 | 92521129800 | 207000 | 207000 | 207500 | 207000 | 1972 |
| 268 | 20240219 | 145000 | 92112854300 | 207000 | 207000 | 207500 | 206500 | 732 |
| 269 | 20240219 | 144900 | 91961384300 | 207000 | 207000 | 207000 | 206500 | 706 |
| 270 | 20240219 | 144800 | 91815371800 | 206500 | 207000 | 207000 | 206500 | 354 |
| 271 | 20240219 | 144700 | 91742165300 | 207000 | 206500 | 207000 | 206500 | 510 |
| 272 | 20240219 | 144600 | 91636711800 | 207000 | 207000 | 207000 | 206500 | 475 |
| 273 | 20240219 | 144500 | 91538462300 | 206500 | 206500 | 207000 | 206500 | 730 |
| 274 | 20240219 | 144400 | 91387457300 | 206500 | 207000 | 207500 | 206500 | 2123 |
| 275 | 20240219 | 144300 | 90948065800 | 206500 | 207000 | 207000 | 206500 | 658 |
| 276 | 20240219 | 144200 | 90811964800 | 207000 | 206500 | 207000 | 206500 | 1789 |
| 277 | 20240219 | 144100 | 90441884800 | 206500 | 207000 | 207000 | 206500 | 367 |
| 278 | 20240219 | 144000 | 90366015300 | 207000 | 206500 | 207000 | 206500 | 337 |
| 279 | 20240219 | 143900 | 90296316800 | 206500 | 206500 | 207000 | 206500 | 646 |
| 280 | 20240219 | 143800 | 90162699300 | 206500 | 207000 | 207000 | 206500 | 687 |
| 281 | 20240219 | 143700 | 90020573800 | 207000 | 206500 | 207000 | 206500 | 555 |
| 282 | 20240219 | 143600 | 89905818800 | 206500 | 207000 | 207000 | 206500 | 663 |
| 283 | 20240219 | 143500 | 89768803800 | 206500 | 206500 | 207000 | 206500 | 430 |
| 284 | 20240219 | 143400 | 89679884300 | 206500 | 206500 | 207000 | 206500 | 430 |
| 285 | 20240219 | 143300 | 89590933300 | 206500 | 207000 | 207000 | 206500 | 654 |
| 286 | 20240219 | 143200 | 89455644800 | 207500 | 207000 | 207500 | 206500 | 514 |
| 287 | 20240219 | 143100 | 89349223800 | 206500 | 207000 | 207500 | 206500 | 383 |
| 288 | 20240219 | 143000 | 89270028300 | 207500 | 207000 | 207500 | 206500 | 1173 |
| 289 | 20240219 | 142900 | 89027138300 | 206500 | 206500 | 207000 | 206500 | 474 |
| 290 | 20240219 | 142800 | 88929138300 | 206500 | 207500 | 207500 | 206500 | 2622 |
| 291 | 20240219 | 142700 | 88386208300 | 207000 | 207500 | 207500 | 207000 | 432 |
| 292 | 20240219 | 142600 | 88296650800 | 207500 | 207000 | 207500 | 207000 | 525 |
| 293 | 20240219 | 142500 | 88187789300 | 207000 | 207000 | 207500 | 207000 | 1409 |
| 294 | 20240219 | 142400 | 87895549300 | 207000 | 207000 | 207500 | 207000 | 531 |
| 295 | 20240219 | 142300 | 87785420300 | 207000 | 207000 | 207500 | 207000 | 797 |
| 296 | 20240219 | 142200 | 87620109800 | 207500 | 207000 | 207500 | 207000 | 466 |
| 297 | 20240219 | 142100 | 87523485800 | 207000 | 207000 | 207500 | 207000 | 491 |
| 298 | 20240219 | 142000 | 87421692800 | 207500 | 207500 | 207500 | 207000 | 532 |
| 299 | 20240219 | 141900 | 87311327300 | 207500 | 207000 | 207500 | 207000 | 597 |
| 300 | 20240219 | 141800 | 87187534300 | 207000 | 207000 | 207500 | 207000 | 1159 |
| 301 | 20240219 | 141700 | 86947080800 | 207500 | 207500 | 207500 | 207000 | 612 |
| 302 | 20240219 | 141600 | 86820218800 | 207000 | 207000 | 207500 | 207000 | 486 |
| 303 | 20240219 | 141500 | 86719425800 | 207000 | 207000 | 207500 | 207000 | 502 |
| 304 | 20240219 | 141400 | 86615374800 | 207500 | 207000 | 207500 | 207000 | 1073 |
| 305 | 20240219 | 141300 | 86392770300 | 207000 | 207500 | 207500 | 207000 | 776 |
| 306 | 20240219 | 141200 | 86231929800 | 207000 | 206500 | 207500 | 206500 | 1234 |
| 307 | 20240219 | 141100 | 85976198800 | 207000 | 206500 | 207000 | 206500 | 1181 |
| 308 | 20240219 | 141000 | 85731832300 | 207000 | 206500 | 207000 | 206500 | 581 |
| 309 | 20240219 | 140900 | 85611616300 | 207000 | 207000 | 207000 | 206500 | 649 |
| 310 | 20240219 | 140800 | 85477381300 | 207000 | 206500 | 207000 | 206500 | 322 |
| 311 | 20240219 | 140700 | 85410753800 | 207000 | 206500 | 207000 | 206500 | 654 |
| 312 | 20240219 | 140600 | 85275449300 | 206500 | 206500 | 207000 | 206500 | 284 |
| 313 | 20240219 | 140500 | 85216699800 | 206500 | 207000 | 207000 | 206500 | 948 |
| 314 | 20240219 | 140400 | 85020528300 | 206500 | 206500 | 206500 | 206000 | 1137 |
| 315 | 20240219 | 140300 | 84785797800 | 206500 | 206000 | 206500 | 206000 | 333 |
| 316 | 20240219 | 140200 | 84717113800 | 206500 | 206000 | 206500 | 206000 | 546 |
| 317 | 20240219 | 140100 | 84604383800 | 206000 | 206000 | 207000 | 206000 | 717 |
| 318 | 20240219 | 140000 | 84456394800 | 206000 | 206500 | 206500 | 206000 | 272 |
| 319 | 20240219 | 135900 | 84400246800 | 206000 | 206500 | 206500 | 206000 | 476 |
| 320 | 20240219 | 135800 | 84301993800 | 206000 | 206000 | 206500 | 206000 | 1178 |
| 321 | 20240219 | 135700 | 84058758800 | 206000 | 206500 | 207000 | 206000 | 5156 |
| 322 | 20240219 | 135600 | 82994078800 | 206500 | 206500 | 207000 | 206500 | 636 |
| 323 | 20240219 | 135500 | 82862501800 | 207000 | 206500 | 207000 | 206500 | 831 |
| 324 | 20240219 | 135400 | 82690513300 | 206500 | 206500 | 207000 | 206500 | 366 |
| 325 | 20240219 | 135300 | 82614822800 | 206500 | 206500 | 207000 | 206500 | 742 |
| 326 | 20240219 | 135200 | 82461272800 | 206500 | 207000 | 207000 | 206500 | 744 |
| 327 | 20240219 | 135100 | 82307347300 | 206500 | 206500 | 207000 | 206500 | 409 |
| 328 | 20240219 | 135000 | 82222740800 | 207000 | 206500 | 207000 | 206000 | 1293 |
| 329 | 20240219 | 134900 | 81955701800 | 206000 | 206000 | 206500 | 206000 | 436 |
| 330 | 20240219 | 134800 | 81865772300 | 206000 | 206000 | 206500 | 206000 | 568 |
| 331 | 20240219 | 134700 | 81748628300 | 206000 | 206000 | 206500 | 206000 | 168 |
| 332 | 20240219 | 134600 | 81713981300 | 206500 | 206000 | 206500 | 206000 | 329 |
| 333 | 20240219 | 134500 | 81646114800 | 206000 | 206000 | 206500 | 206000 | 767 |
| 334 | 20240219 | 134400 | 81488096300 | 206500 | 205500 | 206500 | 205500 | 567 |
| 335 | 20240219 | 134300 | 81371297300 | 205500 | 206000 | 206000 | 205500 | 509 |
| 336 | 20240219 | 134200 | 81266459800 | 206000 | 206000 | 206500 | 206000 | 1438 |
| 337 | 20240219 | 134100 | 80970218300 | 206000 | 206000 | 206500 | 206000 | 442 |
| 338 | 20240219 | 134000 | 80879100300 | 206000 | 206500 | 206500 | 206000 | 1169 |
| 339 | 20240219 | 133900 | 80638123300 | 206500 | 206500 | 206500 | 206000 | 417 |
| 340 | 20240219 | 133800 | 80552053800 | 206000 | 206000 | 206500 | 206000 | 180 |
| 341 | 20240219 | 133700 | 80514930800 | 206000 | 206000 | 206500 | 206000 | 381 |
| 342 | 20240219 | 133600 | 80436283300 | 206000 | 206000 | 206500 | 206000 | 297 |
| 343 | 20240219 | 133500 | 80375045800 | 206000 | 207000 | 207000 | 206000 | 1870 |
| 344 | 20240219 | 133400 | 79988934800 | 206500 | 207000 | 207000 | 206500 | 578 |
| 345 | 20240219 | 133300 | 79869398800 | 207000 | 206500 | 207000 | 206500 | 433 |
| 346 | 20240219 | 133200 | 79779792300 | 207000 | 206500 | 207000 | 206500 | 385 |
| 347 | 20240219 | 133100 | 79700220300 | 206500 | 207000 | 207000 | 206500 | 1505 |
| 348 | 20240219 | 133000 | 79388763300 | 207000 | 207000 | 207000 | 206500 | 580 |
| 349 | 20240219 | 132900 | 79268845300 | 207000 | 206500 | 207000 | 206500 | 329 |
| 350 | 20240219 | 132800 | 79200818800 | 206500 | 206500 | 207000 | 206500 | 796 |
| 351 | 20240219 | 132700 | 79036288300 | 206500 | 206500 | 207000 | 206000 | 964 |
| 352 | 20240219 | 132600 | 78837213800 | 206500 | 206000 | 206500 | 206000 | 565 |
| 353 | 20240219 | 132500 | 78720594800 | 206500 | 206500 | 207000 | 206000 | 1299 |
| 354 | 20240219 | 132400 | 78452354800 | 206000 | 206000 | 206500 | 206000 | 749 |
| 355 | 20240219 | 132300 | 78297773300 | 206000 | 206000 | 206500 | 206000 | 743 |
| 356 | 20240219 | 132200 | 78144404800 | 206500 | 206500 | 206500 | 206000 | 450 |
| 357 | 20240219 | 132100 | 78051525300 | 206000 | 206500 | 206500 | 206000 | 373 |
| 358 | 20240219 | 132000 | 77974525800 | 206500 | 206000 | 206500 | 206000 | 614 |
| 359 | 20240219 | 131900 | 77847837300 | 206000 | 206500 | 207000 | 206000 | 385 |
| 360 | 20240219 | 131800 | 77768339800 | 206500 | 206500 | 207000 | 206000 | 744 |
| 361 | 20240219 | 131700 | 77614737800 | 206000 | 206000 | 206500 | 206000 | 677 |
| 362 | 20240219 | 131600 | 77474969800 | 206500 | 206500 | 206500 | 206000 | 517 |
| 363 | 20240219 | 131500 | 77368309300 | 206000 | 206000 | 206500 | 206000 | 294 |
| 364 | 20240219 | 131400 | 77307619300 | 206000 | 206500 | 206500 | 206000 | 706 |
| 365 | 20240219 | 131300 | 77161908300 | 206000 | 206000 | 207000 | 206000 | 3216 |
| 366 | 20240219 | 131200 | 76498333800 | 206500 | 206500 | 206500 | 206000 | 630 |
| 367 | 20240219 | 131100 | 76368296300 | 206500 | 206500 | 206500 | 206000 | 1618 |
| 368 | 20240219 | 131000 | 76034193300 | 206500 | 206000 | 206500 | 206000 | 590 |
| 369 | 20240219 | 130900 | 75912437800 | 206500 | 206500 | 206500 | 206000 | 802 |
| 370 | 20240219 | 130800 | 75746841300 | 206000 | 206000 | 206500 | 205500 | 1842 |
| 371 | 20240219 | 130700 | 75367304300 | 206000 | 205500 | 206000 | 205500 | 393 |
| 372 | 20240219 | 130600 | 75286371800 | 205500 | 206000 | 206000 | 205500 | 380 |
| 373 | 20240219 | 130500 | 75208153300 | 205500 | 205500 | 206000 | 205500 | 463 |
| 374 | 20240219 | 130400 | 75112884800 | 206000 | 205500 | 206000 | 205500 | 637 |
| 375 | 20240219 | 130300 | 74981814800 | 206000 | 205500 | 206000 | 205000 | 2815 |
| 376 | 20240219 | 130200 | 74403360300 | 205500 | 205500 | 205500 | 205000 | 307 |
| 377 | 20240219 | 130100 | 74340309300 | 205000 | 205000 | 205500 | 205000 | 324 |
| 378 | 20240219 | 130000 | 74273758800 | 205000 | 205000 | 205500 | 205000 | 305 |
| 379 | 20240219 | 125900 | 74211157300 | 204500 | 205000 | 205500 | 204500 | 561 |
| 380 | 20240219 | 125800 | 74096152800 | 205000 | 204500 | 205500 | 204500 | 426 |
| 381 | 20240219 | 125700 | 74008865800 | 205000 | 205000 | 205500 | 204500 | 983 |
| 382 | 20240219 | 125600 | 73807329800 | 204500 | 205000 | 205000 | 204500 | 372 |
| 383 | 20240219 | 125500 | 73731131800 | 205000 | 205500 | 205500 | 204500 | 316 |
| 384 | 20240219 | 125400 | 73666347300 | 205000 | 204500 | 205500 | 204500 | 825 |
| 385 | 20240219 | 125300 | 73497449300 | 204500 | 204500 | 205500 | 204500 | 214 |
| 386 | 20240219 | 125200 | 73453561800 | 204500 | 205000 | 205000 | 204500 | 333 |
| 387 | 20240219 | 125100 | 73385354800 | 205000 | 205000 | 205000 | 204500 | 343 |
| 388 | 20240219 | 125000 | 73315050800 | 205000 | 205000 | 205000 | 204500 | 530 |
| 389 | 20240219 | 124900 | 73206458300 | 205000 | 205000 | 205000 | 204500 | 373 |
| 390 | 20240219 | 124800 | 73130011300 | 205000 | 204500 | 205000 | 204500 | 414 |
| 391 | 20240219 | 124700 | 73045227800 | 204500 | 204500 | 205500 | 204500 | 266 |
| 392 | 20240219 | 124600 | 72990695300 | 205000 | 204000 | 205500 | 204000 | 325 |
| 393 | 20240219 | 124500 | 72924147800 | 204500 | 205000 | 205500 | 204000 | 1711 |
| 394 | 20240219 | 124400 | 72574104800 | 205000 | 205500 | 205500 | 204500 | 487 |
| 395 | 20240219 | 124300 | 72474308300 | 205500 | 205000 | 205500 | 204500 | 263 |
| 396 | 20240219 | 124200 | 72420365800 | 205000 | 204500 | 205500 | 204500 | 468 |
| 397 | 20240219 | 124100 | 72324468800 | 205000 | 205000 | 205500 | 204500 | 397 |
| 398 | 20240219 | 124000 | 72243034800 | 205500 | 204500 | 205500 | 204500 | 1069 |
| 399 | 20240219 | 123900 | 72023892300 | 204500 | 205000 | 205000 | 204500 | 275 |
| 400 | 20240219 | 123800 | 71967531300 | 205000 | 204500 | 205000 | 204500 | 448 |
| 401 | 20240219 | 123700 | 71875732800 | 204500 | 204500 | 205000 | 204500 | 321 |
| 402 | 20240219 | 123600 | 71809961800 | 205000 | 204500 | 205000 | 204500 | 216 |
| 403 | 20240219 | 123500 | 71765702300 | 204500 | 205000 | 205000 | 204500 | 347 |
| 404 | 20240219 | 123400 | 71694637300 | 204500 | 204500 | 205000 | 204000 | 509 |
| 405 | 20240219 | 123300 | 71590507300 | 204000 | 204500 | 205000 | 204000 | 310 |
| 406 | 20240219 | 123200 | 71527113800 | 204500 | 204500 | 204500 | 204000 | 365 |
| 407 | 20240219 | 123100 | 71452503800 | 204500 | 204500 | 205000 | 204500 | 1201 |
| 408 | 20240219 | 123000 | 71206751800 | 204500 | 204500 | 205000 | 204500 | 162 |
| 409 | 20240219 | 122900 | 71173567800 | 204500 | 204500 | 205000 | 204000 | 1243 |
| 410 | 20240219 | 122800 | 70919326800 | 204500 | 204000 | 204500 | 204000 | 221 |
| 411 | 20240219 | 122700 | 70874150800 | 204000 | 204000 | 204500 | 204000 | 267 |
| 412 | 20240219 | 122600 | 70819623300 | 204000 | 204000 | 204500 | 204000 | 253 |
| 413 | 20240219 | 122500 | 70767906300 | 204000 | 204500 | 204500 | 204000 | 241 |
| 414 | 20240219 | 122400 | 70718666800 | 204500 | 204000 | 204500 | 204000 | 401 |
| 415 | 20240219 | 122300 | 70636808800 | 204000 | 204000 | 204500 | 203500 | 647 |
| 416 | 20240219 | 122200 | 70504899800 | 204000 | 203500 | 204500 | 203500 | 278 |
| 417 | 20240219 | 122100 | 70448128800 | 203500 | 204000 | 204500 | 203500 | 484 |
| 418 | 20240219 | 122000 | 70349416300 | 204000 | 204000 | 204500 | 204000 | 231 |
| 419 | 20240219 | 121900 | 70302245800 | 204000 | 204500 | 204500 | 204000 | 393 |
| 420 | 20240219 | 121800 | 70221992800 | 204000 | 204500 | 204500 | 204000 | 587 |
| 421 | 20240219 | 121700 | 70102206800 | 204500 | 204500 | 204500 | 204000 | 300 |
| 422 | 20240219 | 121600 | 70040919300 | 204500 | 204000 | 204500 | 204000 | 218 |
| 423 | 20240219 | 121500 | 69996349800 | 204500 | 204000 | 204500 | 204000 | 657 |
| 424 | 20240219 | 121400 | 69862070300 | 204000 | 204500 | 204500 | 204000 | 445 |
| 425 | 20240219 | 121300 | 69771164300 | 204000 | 204000 | 204500 | 204000 | 217 |
| 426 | 20240219 | 121200 | 69726828300 | 204500 | 204500 | 205000 | 204000 | 806 |
| 427 | 20240219 | 121100 | 69562254800 | 204000 | 204000 | 204500 | 204000 | 424 |
| 428 | 20240219 | 121000 | 69475613800 | 204500 | 204500 | 204500 | 204000 | 302 |
| 429 | 20240219 | 120900 | 69413873300 | 205000 | 205000 | 205000 | 204500 | 383 |
| 430 | 20240219 | 120800 | 69335469800 | 205000 | 205000 | 205000 | 204500 | 266 |
| 431 | 20240219 | 120700 | 69280969800 | 205000 | 204500 | 205000 | 204500 | 316 |
| 432 | 20240219 | 120600 | 69216263300 | 204500 | 204000 | 205000 | 204000 | 293 |
| 433 | 20240219 | 120500 | 69156251800 | 204500 | 204500 | 205000 | 204000 | 413 |
| 434 | 20240219 | 120400 | 69071860800 | 204000 | 204000 | 205000 | 204000 | 458 |
| 435 | 20240219 | 120300 | 68978201800 | 204500 | 204500 | 205000 | 204000 | 651 |
| 436 | 20240219 | 120200 | 68845105300 | 204000 | 204000 | 204500 | 204000 | 165 |
| 437 | 20240219 | 120100 | 68811390300 | 204000 | 204000 | 205000 | 204000 | 330 |
| 438 | 20240219 | 120000 | 68743897300 | 205000 | 204500 | 205000 | 204000 | 284 |
| 439 | 20240219 | 115900 | 68685834800 | 204500 | 204000 | 204500 | 204000 | 281 |
| 440 | 20240219 | 115800 | 68628445800 | 204500 | 204000 | 204500 | 204000 | 368 |
| 441 | 20240219 | 115700 | 68553217300 | 204500 | 204000 | 204500 | 204000 | 225 |
| 442 | 20240219 | 115600 | 68507266300 | 204000 | 204000 | 204500 | 204000 | 359 |
| 443 | 20240219 | 115500 | 68433883800 | 204000 | 204000 | 204500 | 203500 | 1708 |
| 444 | 20240219 | 115400 | 68085449800 | 204500 | 204500 | 204500 | 204000 | 314 |
| 445 | 20240219 | 115300 | 68021267800 | 204000 | 204500 | 204500 | 204000 | 292 |
| 446 | 20240219 | 115200 | 67961625300 | 204500 | 203500 | 204500 | 203500 | 664 |
| 447 | 20240219 | 115100 | 67826138800 | 203500 | 203500 | 204000 | 203500 | 284 |
| 448 | 20240219 | 115000 | 67768273300 | 204000 | 204000 | 204500 | 203500 | 228 |
| 449 | 20240219 | 114900 | 67721773800 | 204000 | 203500 | 204000 | 203500 | 725 |
| 450 | 20240219 | 114800 | 67573944800 | 204000 | 203500 | 204000 | 203500 | 184 |
| 451 | 20240219 | 114700 | 67536448300 | 203500 | 204000 | 204000 | 203500 | 260 |
| 452 | 20240219 | 114600 | 67483493800 | 203500 | 203500 | 204000 | 203500 | 589 |
| 453 | 20240219 | 114500 | 67363356300 | 204000 | 203500 | 204000 | 203500 | 721 |
| 454 | 20240219 | 114400 | 67216578300 | 203500 | 204000 | 204500 | 203500 | 720 |
| 455 | 20240219 | 114300 | 67069711800 | 203500 | 203500 | 204000 | 203500 | 308 |
| 456 | 20240219 | 114200 | 67006959800 | 203500 | 203500 | 204000 | 203500 | 172 |
| 457 | 20240219 | 114100 | 66971917800 | 203500 | 203500 | 204000 | 203500 | 212 |
| 458 | 20240219 | 114000 | 66928736300 | 203500 | 204000 | 204500 | 203500 | 605 |
| 459 | 20240219 | 113900 | 66805377800 | 203500 | 204000 | 204000 | 203500 | 284 |
| 460 | 20240219 | 113800 | 66747525300 | 203500 | 204000 | 204000 | 203500 | 771 |
| 461 | 20240219 | 113700 | 66590297300 | 203500 | 204000 | 204000 | 203500 | 360 |
| 462 | 20240219 | 113600 | 66516940800 | 203500 | 203500 | 204000 | 203500 | 336 |
| 463 | 20240219 | 113500 | 66448541300 | 203500 | 203500 | 204000 | 203500 | 518 |
| 464 | 20240219 | 113400 | 66343063800 | 203500 | 203000 | 204000 | 203000 | 197 |
| 465 | 20240219 | 113300 | 66302910300 | 203500 | 203000 | 204000 | 203000 | 330 |
| 466 | 20240219 | 113200 | 66235796300 | 203000 | 203000 | 203500 | 203000 | 308 |
| 467 | 20240219 | 113100 | 66173151300 | 203500 | 203000 | 203500 | 203000 | 571 |
| 468 | 20240219 | 113000 | 66057140300 | 203000 | 203000 | 203500 | 203000 | 196 |
| 469 | 20240219 | 112900 | 66017302800 | 203000 | 203500 | 203500 | 203000 | 1212 |
| 470 | 20240219 | 112800 | 65770862300 | 203500 | 204000 | 204000 | 203500 | 785 |
| 471 | 20240219 | 112700 | 65611027800 | 204000 | 204000 | 204000 | 203500 | 791 |
| 472 | 20240219 | 112600 | 65449754300 | 203500 | 204500 | 204500 | 203500 | 480 |
| 473 | 20240219 | 112500 | 65351842300 | 204000 | 204000 | 204500 | 203500 | 705 |
| 474 | 20240219 | 112400 | 65208002300 | 204000 | 204000 | 204500 | 203500 | 1300 |
| 475 | 20240219 | 112300 | 64942727800 | 204000 | 204500 | 205000 | 204000 | 1532 |
| 476 | 20240219 | 112200 | 64629554800 | 204000 | 204000 | 204000 | 203500 | 853 |
| 477 | 20240219 | 112100 | 64455572800 | 204000 | 203500 | 204000 | 203500 | 346 |
| 478 | 20240219 | 112000 | 64385055300 | 203500 | 203500 | 204000 | 203500 | 283 |
| 479 | 20240219 | 111900 | 64327444300 | 203500 | 203500 | 204000 | 203500 | 537 |
| 480 | 20240219 | 111800 | 64218062800 | 203500 | 203500 | 204000 | 203500 | 1114 |
| 481 | 20240219 | 111700 | 63990937300 | 203500 | 203500 | 204000 | 203500 | 194 |
| 482 | 20240219 | 111600 | 63951444300 | 203500 | 203500 | 204000 | 203500 | 455 |
| 483 | 20240219 | 111500 | 63858751300 | 203500 | 203500 | 204000 | 203000 | 484 |
| 484 | 20240219 | 111400 | 63760234300 | 203500 | 203500 | 204000 | 203000 | 2997 |
| 485 | 20240219 | 111300 | 63150475800 | 204000 | 204000 | 204500 | 203500 | 1646 |
| 486 | 20240219 | 111200 | 62814813300 | 204000 | 205000 | 205000 | 204000 | 2236 |
| 487 | 20240219 | 111100 | 62357719800 | 205000 | 204500 | 205000 | 204500 | 172 |
| 488 | 20240219 | 111000 | 62322496800 | 204500 | 204500 | 205000 | 204500 | 352 |
| 489 | 20240219 | 110900 | 62250414800 | 204500 | 205000 | 205000 | 204500 | 1816 |
| 490 | 20240219 | 110800 | 61878362800 | 204500 | 204500 | 205000 | 204500 | 375 |
| 491 | 20240219 | 110700 | 61801622300 | 204500 | 205000 | 205500 | 204500 | 1587 |
| 492 | 20240219 | 110600 | 61476196800 | 205000 | 205500 | 205500 | 205000 | 584 |
| 493 | 20240219 | 110500 | 61356348800 | 205000 | 205000 | 205500 | 205000 | 425 |
| 494 | 20240219 | 110400 | 61269053300 | 205000 | 205500 | 206000 | 205000 | 1212 |
| 495 | 20240219 | 110300 | 61020087800 | 205500 | 206000 | 206000 | 205500 | 373 |
| 496 | 20240219 | 110200 | 60943389300 | 206000 | 206000 | 206500 | 205500 | 1829 |
| 497 | 20240219 | 110100 | 60566806300 | 206000 | 206500 | 206500 | 206000 | 665 |
| 498 | 20240219 | 110000 | 60429643300 | 206000 | 206500 | 206500 | 206000 | 788 |
| 499 | 20240219 | 105900 | 60266981300 | 206000 | 206500 | 206500 | 206000 | 568 |
| 500 | 20240219 | 105800 | 60149856800 | 206500 | 206500 | 206500 | 206000 | 947 |
| 501 | 20240219 | 105700 | 59954368300 | 206500 | 206000 | 206500 | 206000 | 472 |
| 502 | 20240219 | 105600 | 59856991300 | 206500 | 207000 | 207000 | 206500 | 1462 |
| 503 | 20240219 | 105500 | 59554823300 | 206500 | 207000 | 207000 | 206500 | 630 |
| 504 | 20240219 | 105400 | 59424601800 | 206500 | 207000 | 207000 | 206000 | 992 |
| 505 | 20240219 | 105300 | 59219691800 | 206500 | 206500 | 207000 | 206000 | 999 |
| 506 | 20240219 | 105200 | 59013299800 | 206500 | 206500 | 207000 | 206000 | 730 |
| 507 | 20240219 | 105100 | 58862615300 | 206500 | 206500 | 206500 | 206000 | 1226 |
| 508 | 20240219 | 105000 | 58609595800 | 206500 | 206000 | 206500 | 206000 | 929 |
| 509 | 20240219 | 104900 | 58418029800 | 206500 | 206500 | 206500 | 206000 | 644 |
| 510 | 20240219 | 104800 | 58285069800 | 206000 | 206000 | 206500 | 206000 | 1013 |
| 511 | 20240219 | 104700 | 58076049800 | 206000 | 207000 | 207000 | 206000 | 2349 |
| 512 | 20240219 | 104600 | 57590985800 | 206500 | 206500 | 207000 | 206500 | 994 |
| 513 | 20240219 | 104500 | 57385422800 | 206500 | 207000 | 207000 | 206500 | 673 |
| 514 | 20240219 | 104400 | 57246263300 | 207000 | 206500 | 207000 | 206500 | 1088 |
| 515 | 20240219 | 104300 | 57021257300 | 206500 | 207000 | 207000 | 206500 | 824 |
| 516 | 20240219 | 104200 | 56850813800 | 206500 | 207000 | 207000 | 206500 | 941 |
| 517 | 20240219 | 104100 | 56656234300 | 207000 | 206500 | 207000 | 206500 | 564 |
| 518 | 20240219 | 104000 | 56539563300 | 206500 | 207000 | 207000 | 206500 | 676 |
| 519 | 20240219 | 103900 | 56399745800 | 206500 | 206500 | 207000 | 206500 | 941 |
| 520 | 20240219 | 103800 | 56205219800 | 206000 | 206500 | 206500 | 206000 | 1045 |
| 521 | 20240219 | 103700 | 55989509800 | 206000 | 206000 | 206500 | 206000 | 901 |
| 522 | 20240219 | 103600 | 55803516800 | 206500 | 206000 | 206500 | 206000 | 471 |
| 523 | 20240219 | 103500 | 55706347800 | 206000 | 206000 | 206500 | 206000 | 767 |
| 524 | 20240219 | 103400 | 55547995800 | 206500 | 206500 | 206500 | 206000 | 886 |
| 525 | 20240219 | 103300 | 55365146800 | 206500 | 206500 | 206500 | 206000 | 1011 |
| 526 | 20240219 | 103200 | 55156690300 | 206000 | 206500 | 207000 | 206000 | 1049 |
| 527 | 20240219 | 103100 | 54940058300 | 206500 | 207000 | 207000 | 206500 | 733 |
| 528 | 20240219 | 103000 | 54788468300 | 207000 | 207000 | 207000 | 206500 | 1247 |
| 529 | 20240219 | 102900 | 54530689300 | 207000 | 207000 | 207000 | 206500 | 672 |
| 530 | 20240219 | 102800 | 54391785300 | 207000 | 206500 | 207000 | 206000 | 1778 |
| 531 | 20240219 | 102700 | 54024870800 | 206500 | 206000 | 206500 | 206000 | 661 |
| 532 | 20240219 | 102600 | 53888571300 | 206000 | 206500 | 206500 | 205500 | 1435 |
| 533 | 20240219 | 102500 | 53592911800 | 206000 | 207000 | 207000 | 205500 | 2481 |
| 534 | 20240219 | 102400 | 53080897300 | 207000 | 207000 | 207000 | 206500 | 758 |
| 535 | 20240219 | 102300 | 52924055300 | 206500 | 207000 | 207000 | 206500 | 603 |
| 536 | 20240219 | 102200 | 52799284800 | 207000 | 206500 | 207000 | 206500 | 343 |
| 537 | 20240219 | 102100 | 52728346800 | 206500 | 207000 | 207500 | 206500 | 1717 |
| 538 | 20240219 | 102000 | 52373140300 | 207000 | 207500 | 207500 | 206500 | 1489 |
| 539 | 20240219 | 101900 | 52064833300 | 207500 | 206500 | 207500 | 206500 | 1535 |
| 540 | 20240219 | 101800 | 51747412800 | 207000 | 207000 | 207000 | 206500 | 1014 |
| 541 | 20240219 | 101700 | 51537628300 | 207000 | 206500 | 207000 | 206500 | 1936 |
| 542 | 20240219 | 101600 | 51136913800 | 206500 | 206500 | 207000 | 206500 | 835 |
| 543 | 20240219 | 101500 | 50964181800 | 207000 | 206500 | 207000 | 206500 | 495 |
| 544 | 20240219 | 101400 | 50861770300 | 206500 | 207000 | 207000 | 206500 | 816 |
| 545 | 20240219 | 101300 | 50693004800 | 207000 | 207000 | 207000 | 206500 | 1319 |
| 546 | 20240219 | 101200 | 50420006800 | 206500 | 207500 | 207500 | 206500 | 1278 |
| 547 | 20240219 | 101100 | 50155481800 | 207000 | 207000 | 207500 | 207000 | 1364 |
| 548 | 20240219 | 101000 | 49872877300 | 207000 | 207000 | 207500 | 206500 | 1232 |
| 549 | 20240219 | 100900 | 49618051800 | 206500 | 207000 | 207000 | 206500 | 1676 |
| 550 | 20240219 | 100800 | 49271745300 | 207000 | 207000 | 207500 | 206500 | 1194 |
| 551 | 20240219 | 100700 | 49024465800 | 207000 | 206500 | 207500 | 206500 | 1097 |
| 552 | 20240219 | 100600 | 48797287300 | 206500 | 207500 | 208000 | 206500 | 3604 |
| 553 | 20240219 | 100500 | 48050347300 | 208000 | 208000 | 208000 | 207500 | 1135 |
| 554 | 20240219 | 100400 | 47814299300 | 208000 | 207500 | 208000 | 207500 | 1148 |
| 555 | 20240219 | 100300 | 47575622300 | 208000 | 208000 | 208000 | 207500 | 714 |
| 556 | 20240219 | 100200 | 47427240300 | 208000 | 208000 | 208000 | 207500 | 780 |
| 557 | 20240219 | 100100 | 47265080800 | 208000 | 207500 | 208000 | 207000 | 2223 |
| 558 | 20240219 | 100000 | 46803129300 | 207500 | 207500 | 207500 | 207000 | 1237 |
| 559 | 20240219 | 095900 | 46546563800 | 207500 | 208000 | 208000 | 207000 | 1671 |
| 560 | 20240219 | 095800 | 46199725300 | 208000 | 208000 | 208000 | 207500 | 1410 |
| 561 | 20240219 | 095700 | 45906813800 | 207500 | 207000 | 208000 | 207000 | 4029 |
| 562 | 20240219 | 095600 | 45070303800 | 207500 | 207500 | 207500 | 206500 | 877 |
| 563 | 20240219 | 095500 | 44888567800 | 207500 | 207000 | 207500 | 206000 | 3776 |
| 564 | 20240219 | 095400 | 44107345800 | 207500 | 207500 | 207500 | 207000 | 1004 |
| 565 | 20240219 | 095300 | 43899299800 | 207000 | 207000 | 207500 | 207000 | 1172 |
| 566 | 20240219 | 095200 | 43656591800 | 207500 | 207000 | 207500 | 207000 | 850 |
| 567 | 20240219 | 095100 | 43480434800 | 207000 | 207000 | 207500 | 207000 | 1372 |
| 568 | 20240219 | 095000 | 43196289300 | 207000 | 207500 | 207500 | 207000 | 875 |
| 569 | 20240219 | 094900 | 43015022800 | 207000 | 208000 | 208000 | 207000 | 2357 |
| 570 | 20240219 | 094800 | 42525844800 | 207500 | 207500 | 208000 | 207000 | 2508 |
| 571 | 20240219 | 094700 | 42005152300 | 208000 | 207500 | 208000 | 207500 | 687 |
| 572 | 20240219 | 094600 | 41862438300 | 207500 | 207000 | 208000 | 207000 | 1328 |
| 573 | 20240219 | 094500 | 41586758300 | 207500 | 207500 | 208000 | 207000 | 946 |
| 574 | 20240219 | 094400 | 41390518300 | 207500 | 207500 | 208000 | 207000 | 1096 |
| 575 | 20240219 | 094300 | 41163029800 | 207500 | 207500 | 208000 | 207000 | 1309 |
| 576 | 20240219 | 094200 | 40891348800 | 207500 | 207500 | 208000 | 207000 | 1575 |
| 577 | 20240219 | 094100 | 40564367300 | 207500 | 207500 | 208000 | 207000 | 2076 |
| 578 | 20240219 | 094000 | 40133429300 | 208000 | 207000 | 208000 | 207000 | 3652 |
| 579 | 20240219 | 093900 | 39376184800 | 207000 | 207000 | 208000 | 207000 | 973 |
| 580 | 20240219 | 093800 | 39174375300 | 207500 | 207500 | 208000 | 207000 | 1403 |
| 581 | 20240219 | 093700 | 38883248300 | 207500 | 206500 | 208000 | 206500 | 4134 |
| 582 | 20240219 | 093600 | 38026608300 | 207000 | 206500 | 207000 | 206000 | 1289 |
| 583 | 20240219 | 093500 | 37760241800 | 206500 | 205000 | 206500 | 204500 | 3010 |
| 584 | 20240219 | 093400 | 37140700300 | 204500 | 205500 | 206000 | 204500 | 3082 |
| 585 | 20240219 | 093300 | 36508464300 | 205500 | 205500 | 205500 | 204500 | 1706 |
| 586 | 20240219 | 093200 | 36158441300 | 205000 | 206500 | 207000 | 204500 | 4544 |
| 587 | 20240219 | 093100 | 35225172800 | 206500 | 207500 | 208500 | 206000 | 4051 |
| 588 | 20240219 | 093000 | 34384919300 | 208000 | 209500 | 209500 | 207500 | 6166 |
| 589 | 20240219 | 092900 | 33097729300 | 209500 | 209000 | 209500 | 209000 | 4222 |
| 590 | 20240219 | 092800 | 32213557800 | 209500 | 208000 | 209500 | 208000 | 6377 |
| 591 | 20240219 | 092700 | 30881193300 | 208500 | 208500 | 209000 | 208000 | 5533 |
| 592 | 20240219 | 092600 | 29727012300 | 208000 | 208500 | 208500 | 208000 | 3947 |
| 593 | 20240219 | 092500 | 28904431300 | 208500 | 207500 | 208500 | 207500 | 4492 |
| 594 | 20240219 | 092400 | 27968538300 | 208000 | 207500 | 208500 | 207500 | 3461 |
| 595 | 20240219 | 092300 | 27248807800 | 207500 | 208000 | 208500 | 207000 | 5360 |
| 596 | 20240219 | 092200 | 26134812800 | 207500 | 207500 | 208000 | 207000 | 5195 |
| 597 | 20240219 | 092100 | 25055718300 | 207500 | 207500 | 208000 | 207000 | 4937 |
| 598 | 20240219 | 092000 | 24031767800 | 208000 | 207500 | 208000 | 207000 | 6920 |
| 599 | 20240219 | 091900 | 22594033300 | 207500 | 207500 | 208000 | 207000 | 5815 |
| 600 | 20240219 | 091800 | 21386493800 | 207500 | 207000 | 207500 | 206500 | 6090 |
| 601 | 20240219 | 091700 | 20124639300 | 207000 | 205500 | 207000 | 205500 | 4549 |
| 602 | 20240219 | 091600 | 19186671800 | 206000 | 205500 | 206000 | 205000 | 3829 |
| 603 | 20240219 | 091500 | 18399293800 | 205000 | 205000 | 205500 | 204500 | 5265 |
| 604 | 20240219 | 091400 | 17319757300 | 205000 | 205000 | 205000 | 204000 | 3751 |
| 605 | 20240219 | 091300 | 16551697800 | 204500 | 204000 | 205000 | 204000 | 4583 |
| 606 | 20240219 | 091200 | 15614608800 | 204000 | 203500 | 204500 | 203000 | 7699 |
| 607 | 20240219 | 091100 | 14045054800 | 203500 | 203500 | 203500 | 203000 | 2434 |
| 608 | 20240219 | 091000 | 13549997300 | 203000 | 203500 | 204000 | 203000 | 4221 |
| 609 | 20240219 | 090900 | 12691039300 | 203500 | 202500 | 203500 | 202500 | 2048 |
| 610 | 20240219 | 090800 | 12274924300 | 202500 | 204000 | 204000 | 202500 | 3681 |
| 611 | 20240219 | 090700 | 11526051800 | 204000 | 203000 | 204000 | 203000 | 4971 |
| 612 | 20240219 | 090600 | 10513711800 | 203000 | 203000 | 203500 | 202500 | 6767 |
| 613 | 20240219 | 090500 | 9139363800 | 203000 | 202000 | 203000 | 201500 | 13341 |
| 614 | 20240219 | 090400 | 6442283800 | 201500 | 201500 | 202000 | 201000 | 6801 |
| 615 | 20240219 | 090300 | 5069998800 | 201500 | 199400 | 202000 | 199200 | 11975 |
| 616 | 20240219 | 090200 | 2670905400 | 199400 | 198800 | 199400 | 198600 | 4419 |
| 617 | 20240219 | 090100 | 1791412400 | 198800 | 197600 | 199000 | 197600 | 4028 |
| 618 | 20240219 | 090000 | 991896900 | 197700 | 195800 | 197700 | 195500 | 5021 |