35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 12706 |
| 3 | 20240219 | 184600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 4 | 20240219 | 184500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 5 | 20240219 | 184400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 6 | 20240219 | 184300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 7 | 20240219 | 184200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 8 | 20240219 | 184100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 9 | 20240219 | 184000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 10 | 20240219 | 183900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 11 | 20240219 | 183800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 12 | 20240219 | 183700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 13 | 20240219 | 183600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 14 | 20240219 | 183500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 15 | 20240219 | 183400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 16 | 20240219 | 183300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 17 | 20240219 | 183200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 18 | 20240219 | 183100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 19 | 20240219 | 183000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 20 | 20240219 | 182900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 21 | 20240219 | 182800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 22 | 20240219 | 182700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 23 | 20240219 | 182600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 24 | 20240219 | 182500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 25 | 20240219 | 182400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 26 | 20240219 | 182300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 27 | 20240219 | 182200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 28 | 20240219 | 182100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 29 | 20240219 | 182000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 30 | 20240219 | 181900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 31 | 20240219 | 181800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 32 | 20240219 | 181700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 12706 |
| 33 | 20240219 | 181600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 34 | 20240219 | 181500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 35 | 20240219 | 181400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 36 | 20240219 | 181300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 37 | 20240219 | 181200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 38 | 20240219 | 181100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 39 | 20240219 | 181000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 40 | 20240219 | 180900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 41 | 20240219 | 180800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 42 | 20240219 | 180700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 43 | 20240219 | 180600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 44 | 20240219 | 180500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 45 | 20240219 | 180400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 46 | 20240219 | 180300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 47 | 20240219 | 180200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 48 | 20240219 | 180100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 49 | 20240219 | 180000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 50 | 20240219 | 175900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 51 | 20240219 | 175800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 52 | 20240219 | 175700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 53 | 20240219 | 175600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 54 | 20240219 | 175500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 55 | 20240219 | 175400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 56 | 20240219 | 175300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 57 | 20240219 | 175200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 58 | 20240219 | 175100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 59 | 20240219 | 175000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 60 | 20240219 | 174900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 61 | 20240219 | 174800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 62 | 20240219 | 174700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 12706 |
| 63 | 20240219 | 174600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 64 | 20240219 | 174500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 65 | 20240219 | 174400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 66 | 20240219 | 174300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 67 | 20240219 | 174200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 68 | 20240219 | 174100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 69 | 20240219 | 174000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 70 | 20240219 | 173900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 71 | 20240219 | 173800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 72 | 20240219 | 173700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 73 | 20240219 | 173600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 74 | 20240219 | 173500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 75 | 20240219 | 173400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 76 | 20240219 | 173300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 77 | 20240219 | 173200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 78 | 20240219 | 173100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 79 | 20240219 | 173000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 80 | 20240219 | 172900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 81 | 20240219 | 172800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 82 | 20240219 | 172700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 83 | 20240219 | 172600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 84 | 20240219 | 172500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 85 | 20240219 | 172400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 86 | 20240219 | 172300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 87 | 20240219 | 172200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 88 | 20240219 | 172100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 89 | 20240219 | 172000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 90 | 20240219 | 171900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 91 | 20240219 | 171800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 92 | 20240219 | 171700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 12706 |
| 93 | 20240219 | 171600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 94 | 20240219 | 171500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 95 | 20240219 | 171400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 96 | 20240219 | 171300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 97 | 20240219 | 171200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 98 | 20240219 | 171100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 99 | 20240219 | 171000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 100 | 20240219 | 170900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 101 | 20240219 | 170800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 102 | 20240219 | 170700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 103 | 20240219 | 170600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 104 | 20240219 | 170500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 105 | 20240219 | 170400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 106 | 20240219 | 170300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 107 | 20240219 | 170200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 108 | 20240219 | 170100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 109 | 20240219 | 170000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 110 | 20240219 | 165900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 111 | 20240219 | 165800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 112 | 20240219 | 165700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 113 | 20240219 | 165600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 114 | 20240219 | 165500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 115 | 20240219 | 165400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 116 | 20240219 | 165300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 117 | 20240219 | 165200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 118 | 20240219 | 165100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 119 | 20240219 | 165000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 120 | 20240219 | 164900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 121 | 20240219 | 164800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 122 | 20240219 | 164700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 12706 |
| 123 | 20240219 | 164600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 124 | 20240219 | 164500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 125 | 20240219 | 164400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 126 | 20240219 | 164300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 127 | 20240219 | 164200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 128 | 20240219 | 164100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 129 | 20240219 | 164000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 130 | 20240219 | 163900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 131 | 20240219 | 163800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 132 | 20240219 | 163700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 133 | 20240219 | 163600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 134 | 20240219 | 163500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 135 | 20240219 | 163400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 136 | 20240219 | 163300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 137 | 20240219 | 163200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 138 | 20240219 | 163100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 139 | 20240219 | 163000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 140 | 20240219 | 162900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 141 | 20240219 | 162800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 142 | 20240219 | 162700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 143 | 20240219 | 162600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 144 | 20240219 | 162500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 145 | 20240219 | 162400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 146 | 20240219 | 162300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 147 | 20240219 | 162200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 148 | 20240219 | 162100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 149 | 20240219 | 162000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 150 | 20240219 | 161900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 151 | 20240219 | 161800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 152 | 20240219 | 161700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 12706 |
| 153 | 20240219 | 161600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 154 | 20240219 | 161500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 155 | 20240219 | 161400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 156 | 20240219 | 161300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 157 | 20240219 | 161200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 158 | 20240219 | 161100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 159 | 20240219 | 161000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 160 | 20240219 | 160900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 161 | 20240219 | 160800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 162 | 20240219 | 160700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 163 | 20240219 | 160600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 164 | 20240219 | 160500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 165 | 20240219 | 160400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 166 | 20240219 | 160300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 167 | 20240219 | 160200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 168 | 20240219 | 160100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 169 | 20240219 | 160000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 170 | 20240219 | 155900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 171 | 20240219 | 155800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 172 | 20240219 | 155700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 173 | 20240219 | 155600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 174 | 20240219 | 155500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 175 | 20240219 | 155400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 176 | 20240219 | 155300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 177 | 20240219 | 155200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 178 | 20240219 | 155100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 179 | 20240219 | 155000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 180 | 20240219 | 154900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 181 | 20240219 | 154800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 182 | 20240219 | 154700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 12706 |
| 183 | 20240219 | 154600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 184 | 20240219 | 154500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 185 | 20240219 | 154400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 186 | 20240219 | 154300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 187 | 20240219 | 154200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 188 | 20240219 | 154100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 189 | 20240219 | 154000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 190 | 20240219 | 153900 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 191 | 20240219 | 153800 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 192 | 20240219 | 153700 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 193 | 20240219 | 153600 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 194 | 20240219 | 153500 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 195 | 20240219 | 153400 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 196 | 20240219 | 153300 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 197 | 20240219 | 153200 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 198 | 20240219 | 153100 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 199 | 20240219 | 153000 | 136238481500 | 394500 | 394500 | 394500 | 394500 | 12706 |
| 200 | 20240219 | 152900 | 131225964500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 201 | 20240219 | 152800 | 131225964500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 202 | 20240219 | 152700 | 131225964500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 203 | 20240219 | 152600 | 131225964500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 204 | 20240219 | 152500 | 131225964500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 205 | 20240219 | 152400 | 131225964500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 206 | 20240219 | 152300 | 131225964500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 207 | 20240219 | 152200 | 131225964500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 208 | 20240219 | 152100 | 131225964500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 209 | 20240219 | 152000 | 131225964500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 210 | 20240219 | 151900 | 131225964500 | 395500 | 395500 | 395500 | 395000 | 628 |
| 211 | 20240219 | 151800 | 130977785000 | 395500 | 395000 | 395500 | 395000 | 482 |
| 212 | 20240219 | 151700 | 130787337500 | 395500 | 395500 | 395500 | 395000 | 1086 |
| 213 | 20240219 | 151600 | 130358188500 | 395500 | 395000 | 395500 | 395000 | 1170 |
| 214 | 20240219 | 151500 | 129895876500 | 395500 | 395000 | 395500 | 395000 | 1069 |
| 215 | 20240219 | 151400 | 129473454000 | 395500 | 395500 | 395500 | 395000 | 773 |
| 216 | 20240219 | 151300 | 129168011000 | 395500 | 395000 | 395500 | 395000 | 699 |
| 217 | 20240219 | 151200 | 128891773000 | 395000 | 395500 | 395500 | 395000 | 676 |
| 218 | 20240219 | 151100 | 128624639000 | 395000 | 395500 | 395500 | 395000 | 827 |
| 219 | 20240219 | 151000 | 128297810000 | 395500 | 395500 | 396000 | 395000 | 2022 |
| 220 | 20240219 | 150900 | 127498060500 | 396000 | 396000 | 396000 | 395500 | 452 |
| 221 | 20240219 | 150800 | 127319120000 | 395500 | 396000 | 396000 | 395500 | 607 |
| 222 | 20240219 | 150700 | 127078917500 | 396000 | 396000 | 396000 | 395500 | 485 |
| 223 | 20240219 | 150600 | 126887008000 | 395500 | 395500 | 396000 | 395500 | 776 |
| 224 | 20240219 | 150500 | 126579973000 | 396000 | 396000 | 396000 | 395500 | 432 |
| 225 | 20240219 | 150400 | 126409018000 | 396000 | 396000 | 396000 | 395500 | 818 |
| 226 | 20240219 | 150300 | 126085201000 | 396000 | 396000 | 396500 | 396000 | 888 |
| 227 | 20240219 | 150200 | 125733509000 | 396500 | 396500 | 396500 | 396000 | 396 |
| 228 | 20240219 | 150100 | 125576588500 | 396500 | 396000 | 396500 | 395500 | 730 |
| 229 | 20240219 | 150000 | 125287434000 | 396000 | 396000 | 396000 | 395500 | 560 |
| 230 | 20240219 | 145900 | 125065777500 | 395500 | 395500 | 396000 | 395500 | 666 |
| 231 | 20240219 | 145800 | 124802239000 | 396000 | 395500 | 396000 | 395500 | 454 |
| 232 | 20240219 | 145700 | 124622537000 | 396000 | 396000 | 396000 | 395500 | 619 |
| 233 | 20240219 | 145600 | 124377540000 | 396000 | 396000 | 396000 | 395500 | 465 |
| 234 | 20240219 | 145500 | 124193500000 | 395500 | 396000 | 396000 | 395500 | 369 |
| 235 | 20240219 | 145400 | 124047470000 | 395500 | 395500 | 396000 | 395500 | 430 |
| 236 | 20240219 | 145300 | 123877264500 | 396000 | 396000 | 396000 | 395500 | 304 |
| 237 | 20240219 | 145200 | 123756947000 | 395500 | 395500 | 396000 | 395500 | 339 |
| 238 | 20240219 | 145100 | 123622737000 | 396000 | 395500 | 396000 | 395500 | 337 |
| 239 | 20240219 | 145000 | 123489339000 | 396000 | 396000 | 396000 | 395500 | 311 |
| 240 | 20240219 | 144900 | 123366251500 | 396000 | 396000 | 396000 | 395500 | 323 |
| 241 | 20240219 | 144800 | 123238380000 | 396000 | 396000 | 396000 | 395500 | 309 |
| 242 | 20240219 | 144700 | 123116044000 | 395500 | 395500 | 396000 | 395500 | 353 |
| 243 | 20240219 | 144600 | 122976288000 | 395500 | 395500 | 396000 | 395000 | 518 |
| 244 | 20240219 | 144500 | 122771447500 | 395500 | 396000 | 396000 | 395000 | 394 |
| 245 | 20240219 | 144400 | 122615588500 | 395500 | 395500 | 396000 | 395000 | 317 |
| 246 | 20240219 | 144300 | 122490166500 | 395500 | 395500 | 396000 | 395000 | 457 |
| 247 | 20240219 | 144200 | 122309321000 | 395500 | 395500 | 396000 | 395000 | 466 |
| 248 | 20240219 | 144100 | 122125045500 | 395000 | 395500 | 395500 | 395000 | 262 |
| 249 | 20240219 | 144000 | 122021484500 | 395500 | 395000 | 395500 | 395000 | 321 |
| 250 | 20240219 | 143900 | 121894622000 | 395500 | 395500 | 395500 | 395000 | 266 |
| 251 | 20240219 | 143800 | 121789463000 | 395500 | 395000 | 395500 | 394500 | 373 |
| 252 | 20240219 | 143700 | 121642137500 | 395000 | 395000 | 395000 | 394500 | 550 |
| 253 | 20240219 | 143600 | 121424949500 | 394500 | 395000 | 395000 | 394500 | 405 |
| 254 | 20240219 | 143500 | 121265011500 | 395000 | 394500 | 395000 | 394500 | 323 |
| 255 | 20240219 | 143400 | 121137481500 | 394500 | 395000 | 395000 | 394500 | 669 |
| 256 | 20240219 | 143300 | 120873512500 | 394500 | 394500 | 395000 | 394500 | 784 |
| 257 | 20240219 | 143200 | 120564144000 | 394500 | 395000 | 395000 | 394500 | 378 |
| 258 | 20240219 | 143100 | 120414898500 | 395000 | 395000 | 395500 | 394500 | 3509 |
| 259 | 20240219 | 143000 | 119028991000 | 395500 | 395500 | 396000 | 395000 | 1174 |
| 260 | 20240219 | 142900 | 118564669500 | 395500 | 396500 | 397000 | 395500 | 3947 |
| 261 | 20240219 | 142800 | 117001018500 | 397000 | 396500 | 397000 | 396500 | 143 |
| 262 | 20240219 | 142700 | 116944294000 | 396500 | 397500 | 397500 | 396500 | 1622 |
| 263 | 20240219 | 142600 | 116300386500 | 397000 | 397000 | 397500 | 397000 | 271 |
| 264 | 20240219 | 142500 | 116192756000 | 397000 | 397500 | 397500 | 397000 | 261 |
| 265 | 20240219 | 142400 | 116089073500 | 397500 | 397000 | 397500 | 397000 | 253 |
| 266 | 20240219 | 142300 | 115988604000 | 397500 | 397000 | 397500 | 397000 | 233 |
| 267 | 20240219 | 142200 | 115896033500 | 397500 | 397500 | 397500 | 397000 | 130 |
| 268 | 20240219 | 142100 | 115844385000 | 397000 | 397000 | 397500 | 397000 | 120 |
| 269 | 20240219 | 142000 | 115796722500 | 397500 | 398000 | 398000 | 397000 | 252 |
| 270 | 20240219 | 141900 | 115696555500 | 397500 | 397500 | 398000 | 397500 | 236 |
| 271 | 20240219 | 141800 | 115602714000 | 397500 | 397000 | 398000 | 397000 | 999 |
| 272 | 20240219 | 141700 | 115205597000 | 397500 | 397500 | 397500 | 397000 | 261 |
| 273 | 20240219 | 141600 | 115101880500 | 397000 | 397500 | 397500 | 397000 | 246 |
| 274 | 20240219 | 141500 | 115004130500 | 397500 | 397500 | 397500 | 397000 | 108 |
| 275 | 20240219 | 141400 | 114961233000 | 397000 | 396500 | 397500 | 396500 | 1459 |
| 276 | 20240219 | 141300 | 114382027000 | 396500 | 397000 | 397000 | 396500 | 168 |
| 277 | 20240219 | 141200 | 114315364500 | 397000 | 396500 | 397000 | 396000 | 922 |
| 278 | 20240219 | 141100 | 113949778000 | 396500 | 396000 | 396500 | 396000 | 160 |
| 279 | 20240219 | 141000 | 113886360000 | 396500 | 396000 | 396500 | 396000 | 355 |
| 280 | 20240219 | 140900 | 113745657500 | 396000 | 396500 | 396500 | 396000 | 94 |
| 281 | 20240219 | 140800 | 113708408000 | 396000 | 396000 | 396500 | 396000 | 98 |
| 282 | 20240219 | 140700 | 113669593000 | 396000 | 396500 | 396500 | 396000 | 320 |
| 283 | 20240219 | 140600 | 113542792000 | 396000 | 396500 | 396500 | 396000 | 328 |
| 284 | 20240219 | 140500 | 113412779000 | 396500 | 396500 | 396500 | 396000 | 422 |
| 285 | 20240219 | 140400 | 113245633000 | 396500 | 396000 | 396500 | 396000 | 72 |
| 286 | 20240219 | 140300 | 113217109500 | 396000 | 396500 | 396500 | 396000 | 783 |
| 287 | 20240219 | 140200 | 112906789500 | 396500 | 397000 | 397000 | 396500 | 204 |
| 288 | 20240219 | 140100 | 112825894500 | 396500 | 396500 | 397000 | 396500 | 1075 |
| 289 | 20240219 | 140000 | 112399200500 | 396500 | 396500 | 397000 | 396500 | 304 |
| 290 | 20240219 | 135900 | 112278565000 | 397000 | 397000 | 397000 | 396500 | 141 |
| 291 | 20240219 | 135800 | 112222631000 | 396500 | 396500 | 397000 | 396000 | 419 |
| 292 | 20240219 | 135700 | 112056455000 | 396500 | 396500 | 396500 | 396000 | 164 |
| 293 | 20240219 | 135600 | 111991461500 | 396500 | 396500 | 397000 | 396000 | 969 |
| 294 | 20240219 | 135500 | 111607264500 | 397000 | 396500 | 397000 | 396000 | 391 |
| 295 | 20240219 | 135400 | 111452238000 | 396000 | 396500 | 396500 | 396000 | 169 |
| 296 | 20240219 | 135300 | 111385246000 | 396000 | 396000 | 396500 | 396000 | 506 |
| 297 | 20240219 | 135200 | 111184715000 | 396000 | 396000 | 396500 | 395500 | 161 |
| 298 | 20240219 | 135100 | 111120964500 | 396000 | 396000 | 396000 | 395500 | 427 |
| 299 | 20240219 | 135000 | 110951889000 | 396000 | 395500 | 396000 | 395500 | 78 |
| 300 | 20240219 | 134900 | 110921025000 | 395500 | 395500 | 395500 | 395000 | 566 |
| 301 | 20240219 | 134800 | 110697187500 | 395000 | 395000 | 395500 | 395000 | 469 |
| 302 | 20240219 | 134700 | 110511775000 | 395000 | 395500 | 395500 | 395000 | 143 |
| 303 | 20240219 | 134600 | 110455254000 | 395000 | 395500 | 395500 | 395000 | 99 |
| 304 | 20240219 | 134500 | 110416117500 | 395500 | 394500 | 395500 | 394500 | 291 |
| 305 | 20240219 | 134400 | 110301167500 | 395000 | 395000 | 395000 | 394500 | 907 |
| 306 | 20240219 | 134300 | 109942925500 | 395000 | 394500 | 395000 | 394500 | 437 |
| 307 | 20240219 | 134200 | 109770453000 | 394500 | 395000 | 395000 | 394500 | 331 |
| 308 | 20240219 | 134100 | 109639750000 | 395000 | 395000 | 395000 | 394500 | 425 |
| 309 | 20240219 | 134000 | 109471927500 | 394500 | 394500 | 395000 | 394500 | 69 |
| 310 | 20240219 | 133900 | 109444694500 | 395000 | 394500 | 395000 | 394500 | 1054 |
| 311 | 20240219 | 133800 | 109028467500 | 394500 | 394500 | 395000 | 394500 | 621 |
| 312 | 20240219 | 133700 | 108783468500 | 394500 | 395000 | 395000 | 394500 | 286 |
| 313 | 20240219 | 133600 | 108670626500 | 395000 | 394500 | 395000 | 394000 | 3530 |
| 314 | 20240219 | 133500 | 107278081000 | 394500 | 395000 | 395000 | 394500 | 442 |
| 315 | 20240219 | 133400 | 107103651000 | 394500 | 395500 | 395500 | 394500 | 6731 |
| 316 | 20240219 | 133300 | 104444961000 | 395500 | 395500 | 395500 | 395000 | 186 |
| 317 | 20240219 | 133200 | 104371421000 | 395000 | 395500 | 395500 | 395000 | 168 |
| 318 | 20240219 | 133100 | 104305025500 | 395500 | 395000 | 395500 | 395000 | 1085 |
| 319 | 20240219 | 133000 | 103876301000 | 395000 | 395500 | 396000 | 395000 | 514 |
| 320 | 20240219 | 132900 | 103673043500 | 395500 | 395500 | 396000 | 395000 | 704 |
| 321 | 20240219 | 132800 | 103394615500 | 395500 | 395500 | 395500 | 395000 | 587 |
| 322 | 20240219 | 132700 | 103162465000 | 395500 | 395500 | 395500 | 395000 | 721 |
| 323 | 20240219 | 132600 | 102877461500 | 395000 | 395000 | 395500 | 395000 | 798 |
| 324 | 20240219 | 132500 | 102562043500 | 395000 | 395000 | 395500 | 395000 | 341 |
| 325 | 20240219 | 132400 | 102427245500 | 395500 | 395500 | 396000 | 395000 | 2525 |
| 326 | 20240219 | 132300 | 101428638000 | 395500 | 396000 | 396000 | 395500 | 260 |
| 327 | 20240219 | 132200 | 101325749000 | 395500 | 396000 | 396000 | 395500 | 242 |
| 328 | 20240219 | 132100 | 101230015500 | 396000 | 396000 | 396000 | 395500 | 199 |
| 329 | 20240219 | 132000 | 101151271000 | 396000 | 396000 | 396000 | 395500 | 168 |
| 330 | 20240219 | 131900 | 101084785000 | 396000 | 395500 | 396000 | 395500 | 364 |
| 331 | 20240219 | 131800 | 100940701500 | 396000 | 396000 | 396000 | 395500 | 282 |
| 332 | 20240219 | 131700 | 100829105500 | 396000 | 396000 | 396000 | 395500 | 244 |
| 333 | 20240219 | 131600 | 100732574000 | 395500 | 395500 | 396000 | 395500 | 322 |
| 334 | 20240219 | 131500 | 100605186500 | 395500 | 395500 | 396000 | 395500 | 640 |
| 335 | 20240219 | 131400 | 100352016500 | 396000 | 396000 | 396000 | 395500 | 795 |
| 336 | 20240219 | 131300 | 100037554000 | 395500 | 395500 | 396000 | 395500 | 764 |
| 337 | 20240219 | 131200 | 99735365500 | 395500 | 396000 | 396000 | 395500 | 1164 |
| 338 | 20240219 | 131100 | 99274881000 | 395500 | 397000 | 397000 | 395500 | 8595 |
| 339 | 20240219 | 131000 | 95869394000 | 396500 | 396500 | 397000 | 396500 | 189 |
| 340 | 20240219 | 130900 | 95794429500 | 397000 | 397000 | 397000 | 396500 | 213 |
| 341 | 20240219 | 130800 | 95709941000 | 396500 | 397000 | 397000 | 396500 | 531 |
| 342 | 20240219 | 130700 | 95499197000 | 396500 | 397000 | 397000 | 396500 | 227 |
| 343 | 20240219 | 130600 | 95409128500 | 396500 | 396500 | 397000 | 396500 | 386 |
| 344 | 20240219 | 130500 | 95255979500 | 397000 | 396500 | 397000 | 396500 | 178 |
| 345 | 20240219 | 130400 | 95185372500 | 397000 | 397000 | 397000 | 396500 | 307 |
| 346 | 20240219 | 130300 | 95063572000 | 397000 | 396500 | 397000 | 396500 | 518 |
| 347 | 20240219 | 130200 | 94858133000 | 396500 | 396500 | 397000 | 396500 | 284 |
| 348 | 20240219 | 130100 | 94745464500 | 396500 | 396500 | 397000 | 396500 | 220 |
| 349 | 20240219 | 130000 | 94658177500 | 397000 | 397000 | 397000 | 396500 | 336 |
| 350 | 20240219 | 125900 | 94524808000 | 396500 | 397500 | 397500 | 396500 | 4546 |
| 351 | 20240219 | 125800 | 92720461500 | 397500 | 397500 | 397500 | 397000 | 164 |
| 352 | 20240219 | 125700 | 92655299000 | 397500 | 397500 | 397500 | 397000 | 201 |
| 353 | 20240219 | 125600 | 92575430500 | 397500 | 397000 | 397500 | 397000 | 489 |
| 354 | 20240219 | 125500 | 92381098500 | 397500 | 397500 | 397500 | 397000 | 213 |
| 355 | 20240219 | 125400 | 92296470500 | 397500 | 397500 | 397500 | 397000 | 342 |
| 356 | 20240219 | 125300 | 92160566500 | 397000 | 397500 | 397500 | 397000 | 208 |
| 357 | 20240219 | 125200 | 92077915500 | 397000 | 397500 | 397500 | 397000 | 203 |
| 358 | 20240219 | 125100 | 91997286500 | 397000 | 397000 | 397500 | 397000 | 240 |
| 359 | 20240219 | 125000 | 91901940500 | 397000 | 397500 | 397500 | 397000 | 200 |
| 360 | 20240219 | 124900 | 91822465500 | 397500 | 397000 | 397500 | 397000 | 283 |
| 361 | 20240219 | 124800 | 91710106000 | 397000 | 397000 | 397500 | 397000 | 396 |
| 362 | 20240219 | 124700 | 91552710000 | 397500 | 397500 | 397500 | 397000 | 401 |
| 363 | 20240219 | 124600 | 91393462500 | 397500 | 397000 | 397500 | 397000 | 274 |
| 364 | 20240219 | 124500 | 91284582000 | 397500 | 397500 | 397500 | 397000 | 178 |
| 365 | 20240219 | 124400 | 91213850000 | 397000 | 397500 | 397500 | 397000 | 296 |
| 366 | 20240219 | 124300 | 91096233000 | 397500 | 397500 | 397500 | 397000 | 160 |
| 367 | 20240219 | 124200 | 91032647500 | 397500 | 398000 | 398000 | 397000 | 167 |
| 368 | 20240219 | 124100 | 90966284500 | 397500 | 397500 | 398000 | 397000 | 951 |
| 369 | 20240219 | 124000 | 90588256500 | 397500 | 397500 | 398000 | 397000 | 677 |
| 370 | 20240219 | 123900 | 90319132500 | 397500 | 399000 | 399000 | 397000 | 13912 |
| 371 | 20240219 | 123800 | 84790281000 | 398500 | 398500 | 399000 | 398500 | 320 |
| 372 | 20240219 | 123700 | 84662756000 | 398500 | 398500 | 399000 | 398500 | 440 |
| 373 | 20240219 | 123600 | 84487402000 | 398500 | 398500 | 399000 | 398500 | 54 |
| 374 | 20240219 | 123500 | 84465869000 | 399000 | 399000 | 399000 | 398500 | 93 |
| 375 | 20240219 | 123400 | 84428784500 | 398500 | 398500 | 399000 | 398500 | 480 |
| 376 | 20240219 | 123300 | 84237494500 | 399000 | 399000 | 399000 | 398500 | 664 |
| 377 | 20240219 | 123200 | 83972862500 | 399000 | 398500 | 399000 | 398500 | 362 |
| 378 | 20240219 | 123100 | 83828559000 | 398500 | 399000 | 399500 | 398500 | 2542 |
| 379 | 20240219 | 123000 | 82814964500 | 399500 | 399000 | 399500 | 399000 | 92 |
| 380 | 20240219 | 122900 | 82778245000 | 399500 | 399000 | 399500 | 399000 | 87 |
| 381 | 20240219 | 122800 | 82743523000 | 399000 | 399000 | 399500 | 399000 | 377 |
| 382 | 20240219 | 122700 | 82593081500 | 399000 | 399500 | 399500 | 399000 | 39 |
| 383 | 20240219 | 122600 | 82577511500 | 399500 | 399000 | 399500 | 399000 | 36 |
| 384 | 20240219 | 122500 | 82563142500 | 399000 | 399500 | 399500 | 399000 | 873 |
| 385 | 20240219 | 122400 | 82214796500 | 399000 | 399000 | 399500 | 399000 | 176 |
| 386 | 20240219 | 122300 | 82144563000 | 399000 | 399500 | 400000 | 399000 | 1296 |
| 387 | 20240219 | 122200 | 81627374000 | 399500 | 399500 | 400000 | 399500 | 527 |
| 388 | 20240219 | 122100 | 81416829000 | 400000 | 400000 | 400000 | 399500 | 360 |
| 389 | 20240219 | 122000 | 81273002500 | 400000 | 400000 | 400000 | 399500 | 262 |
| 390 | 20240219 | 121900 | 81168316000 | 400000 | 399500 | 400000 | 399500 | 522 |
| 391 | 20240219 | 121800 | 80959761500 | 400000 | 400000 | 400000 | 399500 | 126 |
| 392 | 20240219 | 121700 | 80909414000 | 399500 | 399500 | 400000 | 399500 | 715 |
| 393 | 20240219 | 121600 | 80623760000 | 399500 | 399500 | 400000 | 399500 | 434 |
| 394 | 20240219 | 121500 | 80450341500 | 399500 | 400000 | 400000 | 399500 | 433 |
| 395 | 20240219 | 121400 | 80277345000 | 400000 | 400000 | 400000 | 399500 | 206 |
| 396 | 20240219 | 121300 | 80194976000 | 400000 | 400000 | 400000 | 399500 | 276 |
| 397 | 20240219 | 121200 | 80084673500 | 399500 | 399500 | 400000 | 399500 | 253 |
| 398 | 20240219 | 121100 | 79983578000 | 400000 | 400000 | 400000 | 399500 | 729 |
| 399 | 20240219 | 121000 | 79692268000 | 400000 | 400000 | 400000 | 399500 | 973 |
| 400 | 20240219 | 120900 | 79303142000 | 400000 | 399500 | 400000 | 399000 | 361 |
| 401 | 20240219 | 120800 | 79158905000 | 399500 | 398500 | 399500 | 398500 | 394 |
| 402 | 20240219 | 120700 | 79001680000 | 399000 | 398500 | 399000 | 398000 | 593 |
| 403 | 20240219 | 120600 | 78765368500 | 398500 | 398500 | 398500 | 398000 | 557 |
| 404 | 20240219 | 120500 | 78543411500 | 398500 | 398500 | 398500 | 398000 | 136 |
| 405 | 20240219 | 120400 | 78489252000 | 398000 | 398500 | 398500 | 398000 | 277 |
| 406 | 20240219 | 120300 | 78378885000 | 398500 | 398000 | 398500 | 398000 | 94 |
| 407 | 20240219 | 120200 | 78341442000 | 398500 | 398500 | 398500 | 398000 | 302 |
| 408 | 20240219 | 120100 | 78221162000 | 398500 | 398000 | 398500 | 398000 | 216 |
| 409 | 20240219 | 120000 | 78135126000 | 398000 | 398000 | 398500 | 398000 | 206 |
| 410 | 20240219 | 115900 | 78053099000 | 398500 | 398000 | 398500 | 398000 | 70 |
| 411 | 20240219 | 115800 | 78025226000 | 398000 | 398500 | 398500 | 398000 | 202 |
| 412 | 20240219 | 115700 | 77944761000 | 398000 | 398000 | 398500 | 398000 | 153 |
| 413 | 20240219 | 115600 | 77883847500 | 398500 | 398500 | 398500 | 398000 | 165 |
| 414 | 20240219 | 115500 | 77818127000 | 398000 | 398000 | 398500 | 398000 | 141 |
| 415 | 20240219 | 115400 | 77761965500 | 398000 | 398500 | 398500 | 398000 | 152 |
| 416 | 20240219 | 115300 | 77701432000 | 398000 | 398000 | 398500 | 398000 | 73 |
| 417 | 20240219 | 115200 | 77672354500 | 398500 | 398500 | 398500 | 398000 | 104 |
| 418 | 20240219 | 115100 | 77630947500 | 398500 | 398500 | 398500 | 398000 | 67 |
| 419 | 20240219 | 115000 | 77604259500 | 398000 | 398500 | 398500 | 398000 | 155 |
| 420 | 20240219 | 114900 | 77542537000 | 398500 | 398000 | 398500 | 398000 | 74 |
| 421 | 20240219 | 114800 | 77513053500 | 398000 | 398500 | 398500 | 398000 | 71 |
| 422 | 20240219 | 114700 | 77484765500 | 398000 | 398000 | 398500 | 398000 | 112 |
| 423 | 20240219 | 114600 | 77440146000 | 398500 | 398500 | 398500 | 398000 | 213 |
| 424 | 20240219 | 114500 | 77355321500 | 398500 | 398500 | 398500 | 398000 | 111 |
| 425 | 20240219 | 114400 | 77311098000 | 398500 | 398500 | 398500 | 398000 | 189 |
| 426 | 20240219 | 114300 | 77235796500 | 398500 | 398500 | 399000 | 398000 | 357 |
| 427 | 20240219 | 114200 | 77093499000 | 398500 | 398500 | 399000 | 398000 | 238 |
| 428 | 20240219 | 114100 | 76998648000 | 398500 | 398500 | 398500 | 398000 | 309 |
| 429 | 20240219 | 114000 | 76875560500 | 398000 | 398000 | 398500 | 398000 | 57 |
| 430 | 20240219 | 113900 | 76852858000 | 398500 | 398000 | 398500 | 398000 | 210 |
| 431 | 20240219 | 113800 | 76769231500 | 398000 | 398000 | 398000 | 397500 | 367 |
| 432 | 20240219 | 113700 | 76623184500 | 397500 | 398000 | 398000 | 397500 | 363 |
| 433 | 20240219 | 113600 | 76478734500 | 398000 | 398000 | 398000 | 397500 | 159 |
| 434 | 20240219 | 113500 | 76415461500 | 398000 | 397500 | 398000 | 397500 | 333 |
| 435 | 20240219 | 113400 | 76283086000 | 397500 | 397000 | 398000 | 397000 | 391 |
| 436 | 20240219 | 113300 | 76127676500 | 397500 | 397000 | 397500 | 397000 | 349 |
| 437 | 20240219 | 113200 | 75989015000 | 397000 | 397500 | 397500 | 397000 | 342 |
| 438 | 20240219 | 113100 | 75853124000 | 397500 | 397500 | 398000 | 397000 | 891 |
| 439 | 20240219 | 113000 | 75498942500 | 397500 | 397500 | 398000 | 397500 | 1079 |
| 440 | 20240219 | 112900 | 75070020000 | 398000 | 398000 | 398000 | 397500 | 75 |
| 441 | 20240219 | 112800 | 75040191000 | 397500 | 397500 | 398000 | 397500 | 3439 |
| 442 | 20240219 | 112700 | 73673184000 | 397500 | 398000 | 398000 | 397500 | 3796 |
| 443 | 20240219 | 112600 | 72164251000 | 397500 | 398000 | 398000 | 397500 | 825 |
| 444 | 20240219 | 112500 | 71835985000 | 398000 | 397500 | 398000 | 397500 | 190 |
| 445 | 20240219 | 112400 | 71760380000 | 397500 | 398000 | 398000 | 397500 | 187 |
| 446 | 20240219 | 112300 | 71685969500 | 397500 | 397500 | 398000 | 397500 | 97 |
| 447 | 20240219 | 112200 | 71647395000 | 397500 | 397500 | 398000 | 397500 | 123 |
| 448 | 20240219 | 112100 | 71598486500 | 398000 | 397500 | 398000 | 397000 | 203 |
| 449 | 20240219 | 112000 | 71517782000 | 397500 | 397000 | 397500 | 397000 | 457 |
| 450 | 20240219 | 111900 | 71336168000 | 397000 | 397500 | 397500 | 397000 | 438 |
| 451 | 20240219 | 111800 | 71162073500 | 397500 | 397000 | 397500 | 397000 | 357 |
| 452 | 20240219 | 111700 | 71020194500 | 397500 | 397500 | 398000 | 397000 | 842 |
| 453 | 20240219 | 111600 | 70685630500 | 398000 | 398000 | 398000 | 397500 | 303 |
| 454 | 20240219 | 111500 | 70565164500 | 397500 | 397500 | 398000 | 397500 | 188 |
| 455 | 20240219 | 111400 | 70490409000 | 398000 | 398000 | 398000 | 397500 | 365 |
| 456 | 20240219 | 111300 | 70345246500 | 398000 | 397500 | 398000 | 397500 | 220 |
| 457 | 20240219 | 111200 | 70257695000 | 397500 | 397500 | 398000 | 397500 | 484 |
| 458 | 20240219 | 111100 | 70065085500 | 398000 | 397000 | 398000 | 397000 | 379 |
| 459 | 20240219 | 111000 | 69914452000 | 397000 | 397000 | 397500 | 397000 | 478 |
| 460 | 20240219 | 110900 | 69724534000 | 397000 | 398000 | 398000 | 397000 | 4356 |
| 461 | 20240219 | 110800 | 67994032000 | 398000 | 397500 | 398000 | 397500 | 534 |
| 462 | 20240219 | 110700 | 67781599000 | 398000 | 398000 | 398000 | 397500 | 668 |
| 463 | 20240219 | 110600 | 67515786500 | 397500 | 397500 | 398000 | 397500 | 156 |
| 464 | 20240219 | 110500 | 67453763000 | 398000 | 398000 | 398000 | 397500 | 1179 |
| 465 | 20240219 | 110400 | 66985011000 | 397500 | 397500 | 398000 | 397500 | 773 |
| 466 | 20240219 | 110300 | 66677690000 | 398000 | 398000 | 398000 | 397500 | 2684 |
| 467 | 20240219 | 110200 | 65610045000 | 397500 | 398000 | 398500 | 397500 | 12548 |
| 468 | 20240219 | 110100 | 60615908500 | 398500 | 398000 | 398500 | 398000 | 297 |
| 469 | 20240219 | 110000 | 60497593500 | 398500 | 399500 | 399500 | 398000 | 5061 |
| 470 | 20240219 | 105900 | 58479534000 | 399500 | 399000 | 399500 | 399000 | 139 |
| 471 | 20240219 | 105800 | 58424027000 | 399000 | 399500 | 399500 | 399000 | 131 |
| 472 | 20240219 | 105700 | 58371744500 | 399500 | 399000 | 399500 | 399000 | 132 |
| 473 | 20240219 | 105600 | 58319068000 | 399000 | 399000 | 399500 | 399000 | 232 |
| 474 | 20240219 | 105500 | 58226425000 | 399500 | 399500 | 399500 | 399000 | 463 |
| 475 | 20240219 | 105400 | 58041674500 | 399000 | 399500 | 400000 | 399000 | 1600 |
| 476 | 20240219 | 105300 | 57402563000 | 399500 | 399500 | 400000 | 399500 | 282 |
| 477 | 20240219 | 105200 | 57289866500 | 400000 | 400000 | 400000 | 399500 | 47 |
| 478 | 20240219 | 105100 | 57271070500 | 399500 | 400500 | 400500 | 399500 | 907 |
| 479 | 20240219 | 105000 | 56908276000 | 400000 | 400500 | 400500 | 400000 | 135 |
| 480 | 20240219 | 104900 | 56854232500 | 400000 | 400500 | 400500 | 400000 | 287 |
| 481 | 20240219 | 104800 | 56739337500 | 400000 | 400500 | 400500 | 400000 | 77 |
| 482 | 20240219 | 104700 | 56708518500 | 400000 | 400000 | 400500 | 400000 | 181 |
| 483 | 20240219 | 104600 | 56636035000 | 400000 | 400500 | 400500 | 400000 | 543 |
| 484 | 20240219 | 104500 | 56418582500 | 400500 | 400500 | 400500 | 400000 | 364 |
| 485 | 20240219 | 104400 | 56272827000 | 400500 | 400000 | 400500 | 400000 | 214 |
| 486 | 20240219 | 104300 | 56187177000 | 400000 | 400500 | 400500 | 400000 | 248 |
| 487 | 20240219 | 104200 | 56087868500 | 400000 | 399000 | 400500 | 399000 | 1791 |
| 488 | 20240219 | 104100 | 55372085000 | 399500 | 399000 | 399500 | 399000 | 304 |
| 489 | 20240219 | 104000 | 55250670500 | 399500 | 399000 | 399500 | 399000 | 174 |
| 490 | 20240219 | 103900 | 55181187000 | 399500 | 399500 | 399500 | 399000 | 155 |
| 491 | 20240219 | 103800 | 55119315500 | 399500 | 399500 | 399500 | 399000 | 261 |
| 492 | 20240219 | 103700 | 55015078500 | 399000 | 399000 | 399500 | 399000 | 187 |
| 493 | 20240219 | 103600 | 54940451500 | 399500 | 399500 | 399500 | 399000 | 115 |
| 494 | 20240219 | 103500 | 54894521500 | 399500 | 399500 | 399500 | 399000 | 208 |
| 495 | 20240219 | 103400 | 54811473000 | 399000 | 399000 | 399500 | 399000 | 1416 |
| 496 | 20240219 | 103300 | 54246478500 | 399000 | 399000 | 399500 | 399000 | 3516 |
| 497 | 20240219 | 103200 | 52843553000 | 399500 | 399500 | 399500 | 399000 | 404 |
| 498 | 20240219 | 103100 | 52682338500 | 399000 | 399500 | 399500 | 399000 | 70 |
| 499 | 20240219 | 103000 | 52654389500 | 399000 | 400000 | 400000 | 399000 | 812 |
| 500 | 20240219 | 102900 | 52330010000 | 400000 | 400500 | 400500 | 399500 | 1073 |
| 501 | 20240219 | 102800 | 51900631500 | 400500 | 401000 | 401000 | 400500 | 114 |
| 502 | 20240219 | 102700 | 51854959000 | 401000 | 400000 | 401000 | 400000 | 278 |
| 503 | 20240219 | 102600 | 51743608000 | 400500 | 400500 | 400500 | 400000 | 538 |
| 504 | 20240219 | 102500 | 51528140500 | 400000 | 400500 | 400500 | 400000 | 357 |
| 505 | 20240219 | 102400 | 51385276500 | 400000 | 400500 | 400500 | 400000 | 725 |
| 506 | 20240219 | 102300 | 51094964500 | 400000 | 400500 | 400500 | 400000 | 656 |
| 507 | 20240219 | 102200 | 50832510500 | 400500 | 400500 | 400500 | 400000 | 60 |
| 508 | 20240219 | 102100 | 50808491500 | 400000 | 400500 | 400500 | 400000 | 95 |
| 509 | 20240219 | 102000 | 50770453000 | 400500 | 399500 | 400500 | 399000 | 1162 |
| 510 | 20240219 | 101900 | 50305843000 | 399000 | 399000 | 399500 | 399000 | 265 |
| 511 | 20240219 | 101800 | 50200014500 | 399500 | 399500 | 399500 | 399000 | 132 |
| 512 | 20240219 | 101700 | 50147301000 | 399500 | 399500 | 399500 | 399000 | 371 |
| 513 | 20240219 | 101600 | 49999180500 | 399500 | 399000 | 399500 | 398500 | 537 |
| 514 | 20240219 | 101500 | 49784803000 | 399000 | 399000 | 399500 | 398500 | 1637 |
| 515 | 20240219 | 101400 | 49131931000 | 399500 | 399000 | 399500 | 399000 | 362 |
| 516 | 20240219 | 101300 | 48987432000 | 399500 | 399000 | 399500 | 398500 | 763 |
| 517 | 20240219 | 101200 | 48682999500 | 399000 | 400000 | 400000 | 399000 | 650 |
| 518 | 20240219 | 101100 | 48423305500 | 400000 | 399500 | 400000 | 399500 | 233 |
| 519 | 20240219 | 101000 | 48330195500 | 399500 | 398500 | 399500 | 398500 | 769 |
| 520 | 20240219 | 100900 | 48023262500 | 399000 | 398500 | 399000 | 398500 | 579 |
| 521 | 20240219 | 100800 | 47792436500 | 398500 | 399000 | 399500 | 398500 | 794 |
| 522 | 20240219 | 100700 | 47475888500 | 399000 | 400000 | 400000 | 398500 | 911 |
| 523 | 20240219 | 100600 | 47112349500 | 400000 | 398500 | 400000 | 398500 | 3263 |
| 524 | 20240219 | 100500 | 45811421500 | 398500 | 398000 | 398500 | 398000 | 329 |
| 525 | 20240219 | 100400 | 45680390500 | 398500 | 398500 | 398500 | 398000 | 570 |
| 526 | 20240219 | 100300 | 45453363500 | 398500 | 398500 | 398500 | 398000 | 782 |
| 527 | 20240219 | 100200 | 45142040500 | 398500 | 399000 | 399000 | 398000 | 2513 |
| 528 | 20240219 | 100100 | 44140601500 | 399000 | 399000 | 399000 | 398500 | 1110 |
| 529 | 20240219 | 100000 | 43698226000 | 399000 | 398500 | 399000 | 398500 | 223 |
| 530 | 20240219 | 095900 | 43609302500 | 399000 | 399000 | 399000 | 398500 | 239 |
| 531 | 20240219 | 095800 | 43514002000 | 399000 | 400500 | 400500 | 398500 | 10906 |
| 532 | 20240219 | 095700 | 39159911000 | 400500 | 400000 | 400500 | 399500 | 634 |
| 533 | 20240219 | 095600 | 38906429500 | 399500 | 399500 | 400000 | 399500 | 1221 |
| 534 | 20240219 | 095500 | 38418064000 | 399500 | 399000 | 400000 | 399000 | 1380 |
| 535 | 20240219 | 095400 | 37866745000 | 399500 | 399500 | 399500 | 399000 | 504 |
| 536 | 20240219 | 095300 | 37665421500 | 399500 | 399000 | 399500 | 399000 | 742 |
| 537 | 20240219 | 095200 | 37369050000 | 399000 | 399500 | 399500 | 399000 | 475 |
| 538 | 20240219 | 095100 | 37179349000 | 399500 | 399500 | 399500 | 399000 | 835 |
| 539 | 20240219 | 095000 | 36845920000 | 399000 | 399000 | 399500 | 399000 | 342 |
| 540 | 20240219 | 094900 | 36709311000 | 399500 | 399500 | 399500 | 399000 | 306 |
| 541 | 20240219 | 094800 | 36587080000 | 399500 | 399500 | 399500 | 399000 | 292 |
| 542 | 20240219 | 094700 | 36470471500 | 399500 | 399500 | 399500 | 399000 | 274 |
| 543 | 20240219 | 094600 | 36361037000 | 399500 | 399500 | 399500 | 399000 | 1594 |
| 544 | 20240219 | 094500 | 35724421000 | 399500 | 399500 | 399500 | 399000 | 832 |
| 545 | 20240219 | 094400 | 35392101500 | 399500 | 399500 | 399500 | 399000 | 263 |
| 546 | 20240219 | 094300 | 35287067500 | 399500 | 399500 | 399500 | 399000 | 554 |
| 547 | 20240219 | 094200 | 35065818000 | 399500 | 399000 | 399500 | 399000 | 488 |
| 548 | 20240219 | 094100 | 34871025500 | 399000 | 399000 | 399500 | 399000 | 1021 |
| 549 | 20240219 | 094000 | 34463266500 | 399500 | 399000 | 399500 | 399000 | 1190 |
| 550 | 20240219 | 093900 | 33988327500 | 399500 | 399500 | 400000 | 399000 | 2530 |
| 551 | 20240219 | 093800 | 32977648500 | 400000 | 400000 | 400500 | 399500 | 3837 |
| 552 | 20240219 | 093700 | 31442938500 | 400000 | 400500 | 401000 | 400000 | 1479 |
| 553 | 20240219 | 093600 | 30850756500 | 401000 | 401000 | 401000 | 400500 | 489 |
| 554 | 20240219 | 093500 | 30654828000 | 400500 | 401000 | 401500 | 400500 | 1013 |
| 555 | 20240219 | 093400 | 30248674500 | 401000 | 401500 | 401500 | 401000 | 1103 |
| 556 | 20240219 | 093300 | 29806245000 | 401500 | 401500 | 402000 | 401000 | 1390 |
| 557 | 20240219 | 093200 | 29248171000 | 401500 | 401000 | 402000 | 401000 | 402 |
| 558 | 20240219 | 093100 | 29086798500 | 401500 | 401000 | 402000 | 400500 | 977 |
| 559 | 20240219 | 093000 | 28694769000 | 401000 | 401000 | 401500 | 400500 | 1570 |
| 560 | 20240219 | 092900 | 28065151500 | 401000 | 402000 | 402000 | 401000 | 2879 |
| 561 | 20240219 | 092800 | 26909270500 | 402000 | 401500 | 402000 | 401500 | 355 |
| 562 | 20240219 | 092700 | 26766597500 | 401500 | 401500 | 403000 | 401500 | 2525 |
| 563 | 20240219 | 092600 | 25751022000 | 401500 | 401500 | 402000 | 401500 | 802 |
| 564 | 20240219 | 092500 | 25428776500 | 402000 | 401000 | 402000 | 401000 | 1446 |
| 565 | 20240219 | 092400 | 24848137000 | 401000 | 401000 | 401000 | 400500 | 1290 |
| 566 | 20240219 | 092300 | 24331185000 | 401000 | 401500 | 401500 | 400500 | 1416 |
| 567 | 20240219 | 092200 | 23763338500 | 401500 | 401500 | 402000 | 401000 | 1165 |
| 568 | 20240219 | 092100 | 23295741500 | 401500 | 402000 | 402000 | 401500 | 629 |
| 569 | 20240219 | 092000 | 23043052000 | 402000 | 402500 | 403000 | 402000 | 897 |
| 570 | 20240219 | 091900 | 22682133500 | 402500 | 401500 | 403000 | 401000 | 1198 |
| 571 | 20240219 | 091800 | 22200329500 | 401000 | 401500 | 402000 | 401000 | 934 |
| 572 | 20240219 | 091700 | 21825472000 | 402000 | 403500 | 403500 | 401500 | 1889 |
| 573 | 20240219 | 091600 | 21065165000 | 403500 | 404000 | 404000 | 402500 | 3729 |
| 574 | 20240219 | 091500 | 19560257500 | 404000 | 403500 | 404500 | 403000 | 2830 |
| 575 | 20240219 | 091400 | 18417639000 | 403000 | 402500 | 404000 | 402000 | 1561 |
| 576 | 20240219 | 091300 | 17788684000 | 402500 | 402000 | 402500 | 401500 | 1016 |
| 577 | 20240219 | 091200 | 17380355000 | 401500 | 400500 | 402000 | 400000 | 2073 |
| 578 | 20240219 | 091100 | 16548889500 | 400500 | 400500 | 400500 | 399500 | 2031 |
| 579 | 20240219 | 091000 | 15736298000 | 400500 | 399500 | 400500 | 399500 | 1797 |
| 580 | 20240219 | 090900 | 15017364500 | 400000 | 399500 | 400000 | 399500 | 1614 |
| 581 | 20240219 | 090800 | 14371917000 | 400000 | 399500 | 400000 | 399000 | 1765 |
| 582 | 20240219 | 090700 | 13666564000 | 399500 | 400000 | 400000 | 399500 | 4657 |
| 583 | 20240219 | 090600 | 11804699500 | 400000 | 399000 | 400000 | 399000 | 1575 |
| 584 | 20240219 | 090500 | 11175547500 | 398500 | 398000 | 399000 | 398000 | 3141 |
| 585 | 20240219 | 090400 | 9923803000 | 398500 | 399000 | 399000 | 398000 | 4345 |
| 586 | 20240219 | 090300 | 8192640000 | 399000 | 399500 | 400000 | 398500 | 4818 |
| 587 | 20240219 | 090200 | 6271159000 | 399500 | 401500 | 401500 | 399500 | 3507 |
| 588 | 20240219 | 090100 | 4867927500 | 401500 | 399000 | 401500 | 399000 | 3268 |
| 589 | 20240219 | 090000 | 3558901000 | 399500 | 400000 | 401000 | 398000 | 8605 |