34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 8477 |
| 3 | 20240219 | 183900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 4 | 20240219 | 183800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 5 | 20240219 | 183700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 6 | 20240219 | 183600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 7 | 20240219 | 183500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 8 | 20240219 | 183400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 9 | 20240219 | 183300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 10 | 20240219 | 183200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 11 | 20240219 | 183100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 12 | 20240219 | 183000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 13 | 20240219 | 182900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 14 | 20240219 | 182800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 15 | 20240219 | 182700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 16 | 20240219 | 182600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 17 | 20240219 | 182500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 18 | 20240219 | 182400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 19 | 20240219 | 182300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 20 | 20240219 | 182200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 21 | 20240219 | 182100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 22 | 20240219 | 182000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 23 | 20240219 | 181900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 24 | 20240219 | 181800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 25 | 20240219 | 181700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 26 | 20240219 | 181600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 27 | 20240219 | 181500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 28 | 20240219 | 181400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 29 | 20240219 | 181300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 30 | 20240219 | 181200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 31 | 20240219 | 181100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 32 | 20240219 | 181000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 8477 |
| 33 | 20240219 | 180900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 34 | 20240219 | 180800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 35 | 20240219 | 180700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 36 | 20240219 | 180600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 37 | 20240219 | 180500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 38 | 20240219 | 180400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 39 | 20240219 | 180300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 40 | 20240219 | 180200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 41 | 20240219 | 180100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 42 | 20240219 | 180000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 43 | 20240219 | 175900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 44 | 20240219 | 175800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 45 | 20240219 | 175700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 46 | 20240219 | 175600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 47 | 20240219 | 175500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 48 | 20240219 | 175400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 49 | 20240219 | 175300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 50 | 20240219 | 175200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 51 | 20240219 | 175100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 52 | 20240219 | 175000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 53 | 20240219 | 174900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 54 | 20240219 | 174800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 55 | 20240219 | 174700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 56 | 20240219 | 174600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 57 | 20240219 | 174500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 58 | 20240219 | 174400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 59 | 20240219 | 174300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 60 | 20240219 | 174200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 61 | 20240219 | 174100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 62 | 20240219 | 174000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 8477 |
| 63 | 20240219 | 173900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 64 | 20240219 | 173800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 65 | 20240219 | 173700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 66 | 20240219 | 173600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 67 | 20240219 | 173500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 68 | 20240219 | 173400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 69 | 20240219 | 173300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 70 | 20240219 | 173200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 71 | 20240219 | 173100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 72 | 20240219 | 173000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 73 | 20240219 | 172900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 74 | 20240219 | 172800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 75 | 20240219 | 172700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 76 | 20240219 | 172600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 77 | 20240219 | 172500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 78 | 20240219 | 172400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 79 | 20240219 | 172300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 80 | 20240219 | 172200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 81 | 20240219 | 172100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 82 | 20240219 | 172000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 83 | 20240219 | 171900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 84 | 20240219 | 171800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 85 | 20240219 | 171700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 86 | 20240219 | 171600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 87 | 20240219 | 171500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 88 | 20240219 | 171400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 89 | 20240219 | 171300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 90 | 20240219 | 171200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 91 | 20240219 | 171100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 92 | 20240219 | 171000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 8477 |
| 93 | 20240219 | 170900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 94 | 20240219 | 170800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 95 | 20240219 | 170700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 96 | 20240219 | 170600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 97 | 20240219 | 170500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 98 | 20240219 | 170400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 99 | 20240219 | 170300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 100 | 20240219 | 170200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 101 | 20240219 | 170100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 102 | 20240219 | 170000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 103 | 20240219 | 165900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 104 | 20240219 | 165800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 105 | 20240219 | 165700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 106 | 20240219 | 165600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 107 | 20240219 | 165500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 108 | 20240219 | 165400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 109 | 20240219 | 165300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 110 | 20240219 | 165200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 111 | 20240219 | 165100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 112 | 20240219 | 165000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 113 | 20240219 | 164900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 114 | 20240219 | 164800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 115 | 20240219 | 164700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 116 | 20240219 | 164600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 117 | 20240219 | 164500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 118 | 20240219 | 164400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 119 | 20240219 | 164300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 120 | 20240219 | 164200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 121 | 20240219 | 164100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 122 | 20240219 | 164000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 8477 |
| 123 | 20240219 | 163900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 124 | 20240219 | 163800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 125 | 20240219 | 163700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 126 | 20240219 | 163600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 127 | 20240219 | 163500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 128 | 20240219 | 163400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 129 | 20240219 | 163300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 130 | 20240219 | 163200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 131 | 20240219 | 163100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 132 | 20240219 | 163000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 133 | 20240219 | 162900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 134 | 20240219 | 162800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 135 | 20240219 | 162700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 136 | 20240219 | 162600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 137 | 20240219 | 162500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 138 | 20240219 | 162400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 139 | 20240219 | 162300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 140 | 20240219 | 162200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 141 | 20240219 | 162100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 142 | 20240219 | 162000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 143 | 20240219 | 161900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 144 | 20240219 | 161800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 145 | 20240219 | 161700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 146 | 20240219 | 161600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 147 | 20240219 | 161500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 148 | 20240219 | 161400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 149 | 20240219 | 161300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 150 | 20240219 | 161200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 151 | 20240219 | 161100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 152 | 20240219 | 161000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 8477 |
| 153 | 20240219 | 160900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 154 | 20240219 | 160800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 155 | 20240219 | 160700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 156 | 20240219 | 160600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 157 | 20240219 | 160500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 158 | 20240219 | 160400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 159 | 20240219 | 160300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 160 | 20240219 | 160200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 161 | 20240219 | 160100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 162 | 20240219 | 160000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 163 | 20240219 | 155900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 164 | 20240219 | 155800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 165 | 20240219 | 155700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 166 | 20240219 | 155600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 167 | 20240219 | 155500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 168 | 20240219 | 155400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 169 | 20240219 | 155300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 170 | 20240219 | 155200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 171 | 20240219 | 155100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 172 | 20240219 | 155000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 173 | 20240219 | 154900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 174 | 20240219 | 154800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 175 | 20240219 | 154700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 176 | 20240219 | 154600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 177 | 20240219 | 154500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 178 | 20240219 | 154400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 179 | 20240219 | 154300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 180 | 20240219 | 154200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 181 | 20240219 | 154100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 182 | 20240219 | 154000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 8477 |
| 183 | 20240219 | 153900 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 184 | 20240219 | 153800 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 185 | 20240219 | 153700 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 186 | 20240219 | 153600 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 187 | 20240219 | 153500 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 188 | 20240219 | 153400 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 189 | 20240219 | 153300 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 190 | 20240219 | 153200 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 191 | 20240219 | 153100 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 192 | 20240219 | 153000 | 109761367500 | 296500 | 296500 | 296500 | 296500 | 8477 |
| 193 | 20240219 | 152900 | 107247937000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 194 | 20240219 | 152800 | 107247937000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 195 | 20240219 | 152700 | 107247937000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 196 | 20240219 | 152600 | 107247937000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 197 | 20240219 | 152500 | 107247937000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 198 | 20240219 | 152400 | 107247937000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 199 | 20240219 | 152300 | 107247937000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 200 | 20240219 | 152200 | 107247937000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 201 | 20240219 | 152100 | 107247937000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 202 | 20240219 | 152000 | 107247937000 | 297000 | 297000 | 297000 | 297000 | 0 |
| 203 | 20240219 | 151900 | 107247937000 | 297000 | 297000 | 297500 | 296500 | 803 |
| 204 | 20240219 | 151800 | 107009482500 | 297000 | 297000 | 297000 | 296500 | 2064 |
| 205 | 20240219 | 151700 | 106397058500 | 297500 | 297000 | 297500 | 297000 | 2247 |
| 206 | 20240219 | 151600 | 105729619500 | 297000 | 297500 | 297500 | 297000 | 786 |
| 207 | 20240219 | 151500 | 105496089500 | 297500 | 297500 | 298000 | 297000 | 3951 |
| 208 | 20240219 | 151400 | 104320671500 | 297500 | 298000 | 298000 | 297500 | 1582 |
| 209 | 20240219 | 151300 | 103849862500 | 298000 | 297500 | 298000 | 297500 | 399 |
| 210 | 20240219 | 151200 | 103731120500 | 297500 | 297500 | 298000 | 297500 | 603 |
| 211 | 20240219 | 151100 | 103551647000 | 297500 | 297000 | 298000 | 297000 | 651 |
| 212 | 20240219 | 151000 | 103358016000 | 297000 | 297500 | 298000 | 297000 | 1217 |
| 213 | 20240219 | 150900 | 102995985000 | 297500 | 298000 | 298000 | 297000 | 383 |
| 214 | 20240219 | 150800 | 102882057000 | 297500 | 297500 | 298000 | 297000 | 900 |
| 215 | 20240219 | 150700 | 102614316000 | 297500 | 298000 | 298000 | 297000 | 1191 |
| 216 | 20240219 | 150600 | 102259974500 | 298000 | 298000 | 298000 | 297500 | 1381 |
| 217 | 20240219 | 150500 | 101849075500 | 298000 | 297500 | 298000 | 297000 | 1166 |
| 218 | 20240219 | 150400 | 101502222000 | 297500 | 297000 | 297500 | 296500 | 1844 |
| 219 | 20240219 | 150300 | 100954126000 | 296500 | 296500 | 297000 | 296500 | 455 |
| 220 | 20240219 | 150200 | 100819049500 | 296500 | 297500 | 297500 | 296500 | 2759 |
| 221 | 20240219 | 150100 | 99999720000 | 297000 | 297000 | 297500 | 297000 | 190 |
| 222 | 20240219 | 150000 | 99943246500 | 297000 | 297000 | 297500 | 297000 | 361 |
| 223 | 20240219 | 145900 | 99835932500 | 297500 | 297500 | 297500 | 297000 | 552 |
| 224 | 20240219 | 145800 | 99671948000 | 297000 | 297000 | 297500 | 297000 | 256 |
| 225 | 20240219 | 145700 | 99595884500 | 297000 | 297500 | 297500 | 297000 | 236 |
| 226 | 20240219 | 145600 | 99525742500 | 297500 | 297500 | 297500 | 297000 | 419 |
| 227 | 20240219 | 145500 | 99401237000 | 297000 | 297000 | 297500 | 297000 | 180 |
| 228 | 20240219 | 145400 | 99347718500 | 297000 | 298000 | 298000 | 297000 | 518 |
| 229 | 20240219 | 145300 | 99193612000 | 297500 | 297500 | 298000 | 297000 | 700 |
| 230 | 20240219 | 145200 | 98985361000 | 297000 | 297500 | 297500 | 297000 | 256 |
| 231 | 20240219 | 145100 | 98909277500 | 297000 | 297000 | 297500 | 297000 | 196 |
| 232 | 20240219 | 145000 | 98851041500 | 297000 | 297000 | 297500 | 297000 | 613 |
| 233 | 20240219 | 144900 | 98668970500 | 297500 | 297500 | 298000 | 297000 | 595 |
| 234 | 20240219 | 144800 | 98492017500 | 297500 | 297500 | 298000 | 297000 | 554 |
| 235 | 20240219 | 144700 | 98327177000 | 297500 | 297500 | 297500 | 297000 | 549 |
| 236 | 20240219 | 144600 | 98163865000 | 297000 | 297000 | 297500 | 297000 | 492 |
| 237 | 20240219 | 144500 | 98017736000 | 297000 | 297500 | 297500 | 297000 | 252 |
| 238 | 20240219 | 144400 | 97942834000 | 297000 | 297000 | 297500 | 297000 | 102 |
| 239 | 20240219 | 144300 | 97912513000 | 297000 | 297000 | 297500 | 297000 | 243 |
| 240 | 20240219 | 144200 | 97840310000 | 297000 | 296500 | 297500 | 296500 | 1299 |
| 241 | 20240219 | 144100 | 97454447500 | 296500 | 297000 | 297000 | 296500 | 400 |
| 242 | 20240219 | 144000 | 97335726500 | 296500 | 296500 | 297000 | 296500 | 359 |
| 243 | 20240219 | 143900 | 97229199000 | 297000 | 297500 | 297500 | 296500 | 331 |
| 244 | 20240219 | 143800 | 97130917000 | 297500 | 297000 | 297500 | 297000 | 245 |
| 245 | 20240219 | 143700 | 97058121500 | 297000 | 296500 | 297500 | 296500 | 517 |
| 246 | 20240219 | 143600 | 96904556000 | 296500 | 296500 | 297000 | 296500 | 606 |
| 247 | 20240219 | 143500 | 96724610000 | 297000 | 297000 | 297000 | 296500 | 340 |
| 248 | 20240219 | 143400 | 96623759000 | 296500 | 296500 | 297000 | 296500 | 323 |
| 249 | 20240219 | 143300 | 96527948500 | 297000 | 297000 | 297000 | 296500 | 813 |
| 250 | 20240219 | 143200 | 96286553500 | 297000 | 297500 | 297500 | 297000 | 257 |
| 251 | 20240219 | 143100 | 96210170000 | 297000 | 297000 | 297500 | 297000 | 513 |
| 252 | 20240219 | 143000 | 96057801000 | 297000 | 297000 | 297500 | 297000 | 274 |
| 253 | 20240219 | 142900 | 95976364000 | 297500 | 297500 | 298000 | 297000 | 1486 |
| 254 | 20240219 | 142800 | 95534294500 | 297500 | 298000 | 298500 | 297500 | 1260 |
| 255 | 20240219 | 142700 | 95158829500 | 298500 | 298500 | 299000 | 298000 | 1215 |
| 256 | 20240219 | 142600 | 94796137500 | 298500 | 298500 | 298500 | 298000 | 1163 |
| 257 | 20240219 | 142500 | 94449006500 | 298000 | 298000 | 298500 | 298000 | 71 |
| 258 | 20240219 | 142400 | 94427832500 | 298000 | 298000 | 298500 | 298000 | 165 |
| 259 | 20240219 | 142300 | 94378652000 | 298000 | 298000 | 298500 | 298000 | 137 |
| 260 | 20240219 | 142200 | 94337817500 | 298000 | 298000 | 298500 | 298000 | 187 |
| 261 | 20240219 | 142100 | 94282075000 | 298500 | 298000 | 298500 | 298000 | 144 |
| 262 | 20240219 | 142000 | 94239145000 | 298000 | 298000 | 298500 | 298000 | 196 |
| 263 | 20240219 | 141900 | 94180734000 | 298500 | 298500 | 298500 | 298000 | 111 |
| 264 | 20240219 | 141800 | 94147637000 | 298500 | 298000 | 298500 | 298000 | 837 |
| 265 | 20240219 | 141700 | 93898202500 | 298000 | 298500 | 298500 | 298000 | 201 |
| 266 | 20240219 | 141600 | 93838278500 | 298000 | 298000 | 298500 | 298000 | 260 |
| 267 | 20240219 | 141500 | 93760796000 | 298000 | 297500 | 298500 | 297500 | 282 |
| 268 | 20240219 | 141400 | 93676762500 | 298000 | 297500 | 298500 | 297500 | 1832 |
| 269 | 20240219 | 141300 | 93130812500 | 298000 | 298000 | 298000 | 297500 | 73 |
| 270 | 20240219 | 141200 | 93109069500 | 297500 | 298000 | 298000 | 297500 | 200 |
| 271 | 20240219 | 141100 | 93049523500 | 297500 | 297500 | 298000 | 297000 | 623 |
| 272 | 20240219 | 141000 | 92864192000 | 297500 | 297000 | 297500 | 296500 | 799 |
| 273 | 20240219 | 140900 | 92626794000 | 297000 | 296500 | 297000 | 296500 | 344 |
| 274 | 20240219 | 140800 | 92524721500 | 296500 | 296500 | 297000 | 296500 | 224 |
| 275 | 20240219 | 140700 | 92458276000 | 296500 | 296500 | 297000 | 296500 | 251 |
| 276 | 20240219 | 140600 | 92383801500 | 296500 | 296500 | 297000 | 296500 | 109 |
| 277 | 20240219 | 140500 | 92351468500 | 296500 | 297000 | 297000 | 296500 | 130 |
| 278 | 20240219 | 140400 | 92312896500 | 296500 | 296500 | 297000 | 296500 | 420 |
| 279 | 20240219 | 140300 | 92188277000 | 296500 | 296500 | 297000 | 296500 | 278 |
| 280 | 20240219 | 140200 | 92105830500 | 296500 | 296500 | 297000 | 296500 | 119 |
| 281 | 20240219 | 140100 | 92070521000 | 297000 | 297000 | 297500 | 296500 | 1150 |
| 282 | 20240219 | 140000 | 91728966500 | 297500 | 297500 | 297500 | 297000 | 115 |
| 283 | 20240219 | 135900 | 91694788500 | 297500 | 297000 | 297500 | 297000 | 72 |
| 284 | 20240219 | 135800 | 91673400500 | 297000 | 297000 | 297500 | 297000 | 267 |
| 285 | 20240219 | 135700 | 91594073500 | 297000 | 297500 | 297500 | 297000 | 180 |
| 286 | 20240219 | 135600 | 91540589000 | 297500 | 297000 | 297500 | 297000 | 231 |
| 287 | 20240219 | 135500 | 91471912000 | 297000 | 297000 | 297500 | 297000 | 833 |
| 288 | 20240219 | 135400 | 91224501500 | 297000 | 297000 | 297500 | 297000 | 122 |
| 289 | 20240219 | 135300 | 91188265500 | 297000 | 297000 | 297500 | 297000 | 120 |
| 290 | 20240219 | 135200 | 91152609000 | 297000 | 297000 | 297500 | 297000 | 105 |
| 291 | 20240219 | 135100 | 91121405000 | 297000 | 297000 | 297500 | 297000 | 286 |
| 292 | 20240219 | 135000 | 91036453000 | 297000 | 297500 | 297500 | 297000 | 282 |
| 293 | 20240219 | 134900 | 90952676500 | 297000 | 297000 | 297500 | 297000 | 47 |
| 294 | 20240219 | 134800 | 90938716000 | 297000 | 297000 | 297500 | 297000 | 248 |
| 295 | 20240219 | 134700 | 90865000500 | 297500 | 297000 | 297500 | 297000 | 140 |
| 296 | 20240219 | 134600 | 90823417000 | 297000 | 297500 | 297500 | 297000 | 220 |
| 297 | 20240219 | 134500 | 90758069000 | 297000 | 297500 | 297500 | 297000 | 67 |
| 298 | 20240219 | 134400 | 90738165000 | 297500 | 296500 | 297500 | 296500 | 178 |
| 299 | 20240219 | 134300 | 90685295000 | 296500 | 297000 | 297500 | 296500 | 258 |
| 300 | 20240219 | 134200 | 90608698000 | 297000 | 297000 | 297500 | 296500 | 513 |
| 301 | 20240219 | 134100 | 90456337500 | 297500 | 297000 | 297500 | 297000 | 207 |
| 302 | 20240219 | 134000 | 90394812500 | 296500 | 297000 | 297000 | 296500 | 207 |
| 303 | 20240219 | 133900 | 90333347000 | 297000 | 297000 | 297500 | 296500 | 547 |
| 304 | 20240219 | 133800 | 90170897500 | 297000 | 296500 | 297000 | 296500 | 308 |
| 305 | 20240219 | 133700 | 90079431500 | 296500 | 297000 | 297000 | 296500 | 242 |
| 306 | 20240219 | 133600 | 90007608500 | 296500 | 296500 | 297000 | 296500 | 349 |
| 307 | 20240219 | 133500 | 89904013500 | 296500 | 296500 | 297000 | 296500 | 216 |
| 308 | 20240219 | 133400 | 89839963500 | 296000 | 296000 | 296500 | 295500 | 895 |
| 309 | 20240219 | 133300 | 89575030000 | 295500 | 295500 | 296000 | 295500 | 221 |
| 310 | 20240219 | 133200 | 89509669500 | 295500 | 295500 | 296000 | 295500 | 257 |
| 311 | 20240219 | 133100 | 89433715500 | 295500 | 296000 | 296000 | 295500 | 420 |
| 312 | 20240219 | 133000 | 89309583500 | 296000 | 295500 | 296000 | 295500 | 624 |
| 313 | 20240219 | 132900 | 89125164500 | 295500 | 296000 | 296000 | 295500 | 453 |
| 314 | 20240219 | 132800 | 88991219000 | 296000 | 295500 | 296000 | 295500 | 682 |
| 315 | 20240219 | 132700 | 88789647500 | 295500 | 295000 | 295500 | 295000 | 2096 |
| 316 | 20240219 | 132600 | 88170926000 | 295000 | 295000 | 295500 | 295000 | 472 |
| 317 | 20240219 | 132500 | 88031662000 | 295000 | 295500 | 295500 | 295000 | 3529 |
| 318 | 20240219 | 132400 | 86988911500 | 295500 | 295500 | 296000 | 295500 | 525 |
| 319 | 20240219 | 132300 | 86833762500 | 296000 | 295500 | 296000 | 295500 | 225 |
| 320 | 20240219 | 132200 | 86767231500 | 296000 | 296000 | 296000 | 295500 | 971 |
| 321 | 20240219 | 132100 | 86480181000 | 295500 | 296000 | 296000 | 295500 | 390 |
| 322 | 20240219 | 132000 | 86364891500 | 296000 | 296000 | 296000 | 295500 | 211 |
| 323 | 20240219 | 131900 | 86302498000 | 296000 | 295500 | 296000 | 295500 | 81 |
| 324 | 20240219 | 131800 | 86278534000 | 295500 | 296000 | 296000 | 295500 | 437 |
| 325 | 20240219 | 131700 | 86149222000 | 296000 | 296000 | 296500 | 295500 | 787 |
| 326 | 20240219 | 131600 | 85916259500 | 296000 | 295500 | 296500 | 295500 | 931 |
| 327 | 20240219 | 131500 | 85640690000 | 296000 | 296000 | 296000 | 295500 | 904 |
| 328 | 20240219 | 131400 | 85373133500 | 296000 | 295500 | 296000 | 295500 | 163 |
| 329 | 20240219 | 131300 | 85324924000 | 295500 | 296000 | 296000 | 295500 | 494 |
| 330 | 20240219 | 131200 | 85178929500 | 296000 | 296500 | 296500 | 295500 | 6630 |
| 331 | 20240219 | 131100 | 83216457500 | 296500 | 296000 | 296500 | 296000 | 589 |
| 332 | 20240219 | 131000 | 83041868000 | 296000 | 296000 | 296500 | 296000 | 489 |
| 333 | 20240219 | 130900 | 82897071000 | 296500 | 296500 | 297000 | 296000 | 4397 |
| 334 | 20240219 | 130800 | 81593392500 | 296500 | 296500 | 297000 | 296500 | 278 |
| 335 | 20240219 | 130700 | 81510950500 | 296500 | 296500 | 297000 | 296500 | 469 |
| 336 | 20240219 | 130600 | 81371849000 | 297000 | 297500 | 297500 | 297000 | 1392 |
| 337 | 20240219 | 130500 | 80958393500 | 297000 | 297500 | 297500 | 297000 | 259 |
| 338 | 20240219 | 130400 | 80881374500 | 297500 | 297000 | 297500 | 297000 | 1153 |
| 339 | 20240219 | 130300 | 80538927000 | 297000 | 297000 | 297000 | 296500 | 305 |
| 340 | 20240219 | 130200 | 80448447500 | 297000 | 296500 | 297000 | 296500 | 262 |
| 341 | 20240219 | 130100 | 80370688500 | 296500 | 297000 | 297000 | 296500 | 87 |
| 342 | 20240219 | 130000 | 80344864500 | 297000 | 296500 | 297000 | 296500 | 176 |
| 343 | 20240219 | 125900 | 80292625500 | 296500 | 296500 | 297000 | 296500 | 231 |
| 344 | 20240219 | 125800 | 80224098000 | 296500 | 297000 | 297500 | 296500 | 3124 |
| 345 | 20240219 | 125700 | 79296619000 | 297500 | 298000 | 298000 | 297500 | 1812 |
| 346 | 20240219 | 125600 | 78757535000 | 297500 | 298000 | 298000 | 297500 | 252 |
| 347 | 20240219 | 125500 | 78682543500 | 298000 | 297500 | 298000 | 297500 | 352 |
| 348 | 20240219 | 125400 | 78577667000 | 298000 | 298000 | 298500 | 297500 | 1011 |
| 349 | 20240219 | 125300 | 78276400500 | 298000 | 298000 | 298500 | 298000 | 225 |
| 350 | 20240219 | 125200 | 78209325500 | 298500 | 298000 | 298500 | 298000 | 188 |
| 351 | 20240219 | 125100 | 78153295500 | 298000 | 298000 | 298500 | 298000 | 422 |
| 352 | 20240219 | 125000 | 78027514500 | 298000 | 298500 | 298500 | 298000 | 155 |
| 353 | 20240219 | 124900 | 77981301000 | 298500 | 298000 | 298500 | 298000 | 273 |
| 354 | 20240219 | 124800 | 77899939500 | 298000 | 298000 | 298500 | 298000 | 278 |
| 355 | 20240219 | 124700 | 77817090500 | 298000 | 298000 | 298500 | 298000 | 251 |
| 356 | 20240219 | 124600 | 77742259000 | 298500 | 298500 | 298500 | 298000 | 113 |
| 357 | 20240219 | 124500 | 77708546000 | 298000 | 298000 | 298500 | 298000 | 261 |
| 358 | 20240219 | 124400 | 77630757500 | 298500 | 298500 | 298500 | 298000 | 331 |
| 359 | 20240219 | 124300 | 77531967000 | 298000 | 298000 | 298500 | 298000 | 84 |
| 360 | 20240219 | 124200 | 77506921500 | 298500 | 298500 | 298500 | 298000 | 158 |
| 361 | 20240219 | 124100 | 77459769500 | 298500 | 298000 | 298500 | 298000 | 204 |
| 362 | 20240219 | 124000 | 77398974500 | 298000 | 298500 | 298500 | 298000 | 490 |
| 363 | 20240219 | 123900 | 77252763500 | 298500 | 299000 | 299000 | 297500 | 4837 |
| 364 | 20240219 | 123800 | 75810426500 | 298500 | 299000 | 299500 | 298500 | 1487 |
| 365 | 20240219 | 123700 | 75365805500 | 299000 | 299000 | 299500 | 299000 | 104 |
| 366 | 20240219 | 123600 | 75334680000 | 299000 | 299000 | 299500 | 299000 | 107 |
| 367 | 20240219 | 123500 | 75302660500 | 299000 | 299500 | 299500 | 299000 | 128 |
| 368 | 20240219 | 123400 | 75264367000 | 299500 | 299500 | 300000 | 299500 | 748 |
| 369 | 20240219 | 123300 | 75040339500 | 300000 | 300000 | 300000 | 299500 | 59 |
| 370 | 20240219 | 123200 | 75022648000 | 300000 | 299500 | 300000 | 299500 | 105 |
| 371 | 20240219 | 123100 | 74991183500 | 299500 | 299500 | 300000 | 299500 | 184 |
| 372 | 20240219 | 123000 | 74936059500 | 299500 | 299500 | 300000 | 299500 | 151 |
| 373 | 20240219 | 122900 | 74890815000 | 299500 | 299500 | 299500 | 299000 | 273 |
| 374 | 20240219 | 122800 | 74809124000 | 299500 | 299000 | 299500 | 299000 | 112 |
| 375 | 20240219 | 122700 | 74775601000 | 299500 | 299500 | 300000 | 299000 | 2014 |
| 376 | 20240219 | 122600 | 74172929500 | 299500 | 299500 | 300000 | 299500 | 280 |
| 377 | 20240219 | 122500 | 74089059000 | 300000 | 300000 | 300000 | 299500 | 502 |
| 378 | 20240219 | 122400 | 73938589500 | 300000 | 300000 | 300000 | 299500 | 225 |
| 379 | 20240219 | 122300 | 73871143500 | 300000 | 299500 | 300000 | 299500 | 156 |
| 380 | 20240219 | 122200 | 73824353500 | 299500 | 299500 | 300000 | 299500 | 354 |
| 381 | 20240219 | 122100 | 73718327000 | 299500 | 300000 | 300000 | 299500 | 1375 |
| 382 | 20240219 | 122000 | 73306008500 | 300500 | 300000 | 300500 | 300000 | 102 |
| 383 | 20240219 | 121900 | 73275367000 | 300500 | 300500 | 300500 | 300000 | 132 |
| 384 | 20240219 | 121800 | 73235706000 | 300500 | 300500 | 300500 | 300000 | 242 |
| 385 | 20240219 | 121700 | 73163066500 | 300500 | 300500 | 300500 | 300000 | 1476 |
| 386 | 20240219 | 121600 | 72719632000 | 300500 | 300500 | 300500 | 300000 | 239 |
| 387 | 20240219 | 121500 | 72647813500 | 300500 | 300000 | 300500 | 299500 | 1022 |
| 388 | 20240219 | 121400 | 72341209500 | 300000 | 300000 | 300000 | 299500 | 159 |
| 389 | 20240219 | 121300 | 72293520500 | 299500 | 299500 | 300000 | 299500 | 135 |
| 390 | 20240219 | 121200 | 72253044000 | 299500 | 300000 | 300000 | 299500 | 187 |
| 391 | 20240219 | 121100 | 72196992000 | 300000 | 300000 | 300000 | 299500 | 202 |
| 392 | 20240219 | 121000 | 72136408000 | 300000 | 299500 | 300000 | 299500 | 409 |
| 393 | 20240219 | 120900 | 72013717000 | 300000 | 299500 | 300000 | 299500 | 174 |
| 394 | 20240219 | 120800 | 71961538000 | 299500 | 299500 | 300000 | 299000 | 708 |
| 395 | 20240219 | 120700 | 71749492500 | 299500 | 299000 | 299500 | 299000 | 482 |
| 396 | 20240219 | 120600 | 71605351500 | 298500 | 299000 | 299000 | 298500 | 299 |
| 397 | 20240219 | 120500 | 71515965000 | 298500 | 298500 | 299000 | 298500 | 97 |
| 398 | 20240219 | 120400 | 71486980000 | 298500 | 298500 | 299000 | 298500 | 49 |
| 399 | 20240219 | 120300 | 71472350000 | 298500 | 298500 | 299000 | 298500 | 208 |
| 400 | 20240219 | 120200 | 71410165000 | 299000 | 298500 | 299000 | 298500 | 79 |
| 401 | 20240219 | 120100 | 71386566000 | 298500 | 298500 | 299000 | 298500 | 234 |
| 402 | 20240219 | 120000 | 71316713500 | 298500 | 299000 | 299000 | 298500 | 277 |
| 403 | 20240219 | 115900 | 71233943000 | 299000 | 298500 | 299000 | 298000 | 381 |
| 404 | 20240219 | 115800 | 71120241000 | 298500 | 298000 | 298500 | 298000 | 117 |
| 405 | 20240219 | 115700 | 71085336500 | 298500 | 297500 | 298500 | 297500 | 952 |
| 406 | 20240219 | 115600 | 70801634000 | 298000 | 297500 | 298000 | 297500 | 273 |
| 407 | 20240219 | 115500 | 70720298000 | 298000 | 299000 | 299000 | 297500 | 2748 |
| 408 | 20240219 | 115400 | 69901825000 | 299000 | 299000 | 299000 | 298500 | 240 |
| 409 | 20240219 | 115300 | 69830089000 | 299000 | 298000 | 299000 | 298000 | 148 |
| 410 | 20240219 | 115200 | 69785906000 | 298000 | 297500 | 298500 | 297000 | 1363 |
| 411 | 20240219 | 115100 | 69379940000 | 297500 | 297500 | 297500 | 297000 | 152 |
| 412 | 20240219 | 115000 | 69334722500 | 297500 | 297500 | 297500 | 297000 | 367 |
| 413 | 20240219 | 114900 | 69225622000 | 297500 | 297000 | 297500 | 297000 | 52 |
| 414 | 20240219 | 114800 | 69210157500 | 297000 | 297000 | 297500 | 297000 | 172 |
| 415 | 20240219 | 114700 | 69159028500 | 297500 | 297500 | 297500 | 297000 | 156 |
| 416 | 20240219 | 114600 | 69112629000 | 297500 | 297500 | 297500 | 297000 | 86 |
| 417 | 20240219 | 114500 | 69087048500 | 297000 | 297500 | 297500 | 297000 | 143 |
| 418 | 20240219 | 114400 | 69044543500 | 297000 | 297500 | 297500 | 297000 | 1513 |
| 419 | 20240219 | 114300 | 68594561000 | 297000 | 298000 | 298000 | 297000 | 453 |
| 420 | 20240219 | 114200 | 68459837000 | 298000 | 297500 | 298000 | 297000 | 357 |
| 421 | 20240219 | 114100 | 68353666000 | 297500 | 297500 | 297500 | 297000 | 180 |
| 422 | 20240219 | 114000 | 68300182000 | 297000 | 296500 | 297500 | 296500 | 2170 |
| 423 | 20240219 | 113900 | 67655310000 | 297000 | 297000 | 297500 | 296500 | 408 |
| 424 | 20240219 | 113800 | 67534090500 | 297000 | 297000 | 297500 | 297000 | 225 |
| 425 | 20240219 | 113700 | 67467255000 | 296500 | 296500 | 297500 | 296500 | 2908 |
| 426 | 20240219 | 113600 | 66604434500 | 297000 | 297000 | 297500 | 296500 | 387 |
| 427 | 20240219 | 113500 | 66489499500 | 297000 | 297000 | 297500 | 297000 | 390 |
| 428 | 20240219 | 113400 | 66373591500 | 297000 | 297000 | 297500 | 296500 | 1194 |
| 429 | 20240219 | 113300 | 66018972000 | 297000 | 297500 | 297500 | 297000 | 296 |
| 430 | 20240219 | 113200 | 65931041000 | 297000 | 297500 | 297500 | 297000 | 244 |
| 431 | 20240219 | 113100 | 65858486500 | 297500 | 297000 | 297500 | 297000 | 181 |
| 432 | 20240219 | 113000 | 65804663000 | 297000 | 297500 | 297500 | 297000 | 553 |
| 433 | 20240219 | 112900 | 65640399000 | 297500 | 297500 | 297500 | 297000 | 225 |
| 434 | 20240219 | 112800 | 65573551500 | 297500 | 298000 | 298000 | 297000 | 1556 |
| 435 | 20240219 | 112700 | 65110625000 | 298000 | 298000 | 298000 | 297500 | 232 |
| 436 | 20240219 | 112600 | 65041495000 | 298000 | 298000 | 298500 | 297500 | 650 |
| 437 | 20240219 | 112500 | 64847647000 | 298000 | 298000 | 298000 | 297500 | 906 |
| 438 | 20240219 | 112400 | 64577662500 | 298000 | 298000 | 298000 | 297000 | 2833 |
| 439 | 20240219 | 112300 | 63735670000 | 297500 | 298000 | 298000 | 297500 | 349 |
| 440 | 20240219 | 112200 | 63631821000 | 297500 | 298000 | 298000 | 297000 | 2196 |
| 441 | 20240219 | 112100 | 62978871000 | 298000 | 297500 | 298000 | 297000 | 233 |
| 442 | 20240219 | 112000 | 62909576500 | 297000 | 296500 | 297500 | 296500 | 838 |
| 443 | 20240219 | 111900 | 62660614000 | 297000 | 296500 | 297000 | 296000 | 1404 |
| 444 | 20240219 | 111800 | 62244333500 | 296500 | 296500 | 297000 | 296500 | 497 |
| 445 | 20240219 | 111700 | 62096968000 | 296500 | 297000 | 297000 | 296500 | 105 |
| 446 | 20240219 | 111600 | 62065815000 | 297000 | 296500 | 297000 | 296500 | 504 |
| 447 | 20240219 | 111500 | 61916275500 | 296500 | 296500 | 297000 | 296500 | 728 |
| 448 | 20240219 | 111400 | 61700416000 | 296500 | 297000 | 297000 | 296500 | 1819 |
| 449 | 20240219 | 111300 | 61160969500 | 296500 | 296500 | 297000 | 296500 | 1037 |
| 450 | 20240219 | 111200 | 60853487500 | 297000 | 297000 | 297000 | 296500 | 596 |
| 451 | 20240219 | 111100 | 60676733000 | 297000 | 296500 | 297000 | 296500 | 446 |
| 452 | 20240219 | 111000 | 60544405000 | 297000 | 296500 | 297000 | 296500 | 737 |
| 453 | 20240219 | 110900 | 60325692500 | 296500 | 297000 | 297000 | 296500 | 647 |
| 454 | 20240219 | 110800 | 60133801500 | 296500 | 297500 | 297500 | 296500 | 7361 |
| 455 | 20240219 | 110700 | 57947601500 | 297500 | 297500 | 298000 | 297000 | 1814 |
| 456 | 20240219 | 110600 | 57408350500 | 297500 | 297500 | 298000 | 297500 | 630 |
| 457 | 20240219 | 110500 | 57220911000 | 298000 | 297500 | 298000 | 297500 | 682 |
| 458 | 20240219 | 110400 | 57017966000 | 297500 | 298000 | 298000 | 297500 | 182 |
| 459 | 20240219 | 110300 | 56963805500 | 297500 | 298000 | 298000 | 297500 | 347 |
| 460 | 20240219 | 110200 | 56860569000 | 297500 | 297500 | 298000 | 297500 | 724 |
| 461 | 20240219 | 110100 | 56645149000 | 297500 | 297500 | 298000 | 297500 | 514 |
| 462 | 20240219 | 110000 | 56492178500 | 297500 | 297500 | 298000 | 297500 | 528 |
| 463 | 20240219 | 105900 | 56334990500 | 298000 | 298000 | 298000 | 297500 | 190 |
| 464 | 20240219 | 105800 | 56278449500 | 298000 | 298500 | 298500 | 297500 | 1953 |
| 465 | 20240219 | 105700 | 55696432500 | 298500 | 298000 | 298500 | 298000 | 444 |
| 466 | 20240219 | 105600 | 55563951500 | 298000 | 298000 | 298500 | 298000 | 193 |
| 467 | 20240219 | 105500 | 55506411500 | 298500 | 298000 | 298500 | 298000 | 340 |
| 468 | 20240219 | 105400 | 55405064500 | 298500 | 298500 | 298500 | 298000 | 534 |
| 469 | 20240219 | 105300 | 55245720500 | 298500 | 298000 | 298500 | 298000 | 372 |
| 470 | 20240219 | 105200 | 55134770000 | 298000 | 298000 | 298500 | 298000 | 109 |
| 471 | 20240219 | 105100 | 55102267500 | 298500 | 298500 | 298500 | 298000 | 111 |
| 472 | 20240219 | 105000 | 55069164000 | 298500 | 299000 | 299500 | 298500 | 2021 |
| 473 | 20240219 | 104900 | 54465447500 | 299000 | 299000 | 299500 | 299000 | 440 |
| 474 | 20240219 | 104800 | 54333882500 | 298500 | 299000 | 299000 | 298500 | 297 |
| 475 | 20240219 | 104700 | 54245116000 | 299000 | 298500 | 299000 | 298500 | 470 |
| 476 | 20240219 | 104600 | 54104616000 | 298500 | 299000 | 299000 | 298500 | 761 |
| 477 | 20240219 | 104500 | 53877139000 | 298500 | 298500 | 299000 | 298500 | 482 |
| 478 | 20240219 | 104400 | 53733251000 | 299000 | 299000 | 299000 | 298500 | 297 |
| 479 | 20240219 | 104300 | 53644538000 | 298500 | 298500 | 299000 | 298500 | 242 |
| 480 | 20240219 | 104200 | 53572293500 | 298500 | 298500 | 299000 | 298000 | 389 |
| 481 | 20240219 | 104100 | 53456155000 | 298500 | 298500 | 299000 | 298000 | 765 |
| 482 | 20240219 | 104000 | 53227812500 | 298000 | 297500 | 298000 | 297500 | 1527 |
| 483 | 20240219 | 103900 | 52773203000 | 297500 | 298000 | 298000 | 297500 | 1500 |
| 484 | 20240219 | 103800 | 52326920000 | 298000 | 298000 | 298000 | 297500 | 3047 |
| 485 | 20240219 | 103700 | 51420275000 | 297500 | 298000 | 298500 | 297500 | 3274 |
| 486 | 20240219 | 103600 | 50445940000 | 298000 | 298000 | 298500 | 298000 | 636 |
| 487 | 20240219 | 103500 | 50256398500 | 298000 | 298000 | 298500 | 298000 | 3196 |
| 488 | 20240219 | 103400 | 49303943500 | 298000 | 298000 | 298500 | 298000 | 782 |
| 489 | 20240219 | 103300 | 49070880000 | 298000 | 298500 | 298500 | 298000 | 473 |
| 490 | 20240219 | 103200 | 48929885000 | 298500 | 298000 | 298500 | 298000 | 528 |
| 491 | 20240219 | 103100 | 48772423000 | 298500 | 298500 | 298500 | 298000 | 503 |
| 492 | 20240219 | 103000 | 48622445500 | 298000 | 299000 | 299000 | 298000 | 876 |
| 493 | 20240219 | 102900 | 48360990000 | 298500 | 298500 | 299000 | 298000 | 2208 |
| 494 | 20240219 | 102800 | 47701916500 | 298500 | 299000 | 299000 | 298500 | 1558 |
| 495 | 20240219 | 102700 | 47236769000 | 298500 | 299500 | 299500 | 298500 | 1591 |
| 496 | 20240219 | 102600 | 46761014000 | 299000 | 299500 | 299500 | 299000 | 1071 |
| 497 | 20240219 | 102500 | 46440765000 | 299500 | 299500 | 300000 | 299000 | 293 |
| 498 | 20240219 | 102400 | 46353030000 | 299500 | 299500 | 299500 | 299000 | 597 |
| 499 | 20240219 | 102300 | 46174258500 | 299000 | 299500 | 299500 | 299000 | 755 |
| 500 | 20240219 | 102200 | 45948325500 | 299500 | 299500 | 300000 | 299000 | 663 |
| 501 | 20240219 | 102100 | 45749736000 | 299500 | 300000 | 300000 | 299500 | 536 |
| 502 | 20240219 | 102000 | 45589191000 | 299500 | 300000 | 300500 | 299500 | 517 |
| 503 | 20240219 | 101900 | 45434088500 | 300000 | 299500 | 300500 | 299500 | 803 |
| 504 | 20240219 | 101800 | 45193226500 | 299500 | 299000 | 300000 | 299000 | 1070 |
| 505 | 20240219 | 101700 | 44873040500 | 299500 | 300000 | 300000 | 299000 | 2136 |
| 506 | 20240219 | 101600 | 44233318000 | 300000 | 300500 | 300500 | 300000 | 636 |
| 507 | 20240219 | 101500 | 44042500500 | 300000 | 300500 | 300500 | 300000 | 492 |
| 508 | 20240219 | 101400 | 43894835500 | 300500 | 300000 | 301000 | 300000 | 922 |
| 509 | 20240219 | 101300 | 43617947500 | 300500 | 300500 | 300500 | 300000 | 1170 |
| 510 | 20240219 | 101200 | 43266841000 | 300000 | 300500 | 300500 | 300000 | 144 |
| 511 | 20240219 | 101100 | 43223593500 | 300000 | 300000 | 300500 | 300000 | 279 |
| 512 | 20240219 | 101000 | 43139801000 | 300000 | 299500 | 300500 | 299500 | 963 |
| 513 | 20240219 | 100900 | 42851049000 | 300000 | 300000 | 300000 | 299500 | 412 |
| 514 | 20240219 | 100800 | 42727575500 | 300000 | 300000 | 300500 | 299500 | 344 |
| 515 | 20240219 | 100700 | 42624435000 | 300000 | 300000 | 300500 | 300000 | 766 |
| 516 | 20240219 | 100600 | 42394628500 | 300000 | 301000 | 301000 | 300000 | 890 |
| 517 | 20240219 | 100500 | 42127348500 | 300500 | 301000 | 301000 | 300500 | 166 |
| 518 | 20240219 | 100400 | 42077436500 | 301000 | 300500 | 301000 | 300500 | 266 |
| 519 | 20240219 | 100300 | 41997459500 | 300500 | 301000 | 301000 | 300500 | 273 |
| 520 | 20240219 | 100200 | 41915398000 | 301000 | 301000 | 301500 | 300500 | 427 |
| 521 | 20240219 | 100100 | 41786921000 | 301000 | 300000 | 301500 | 299500 | 3047 |
| 522 | 20240219 | 100000 | 40871351000 | 299500 | 299000 | 300000 | 299000 | 708 |
| 523 | 20240219 | 095900 | 40659188000 | 299500 | 299500 | 299500 | 299000 | 469 |
| 524 | 20240219 | 095800 | 40518881000 | 299000 | 299500 | 299500 | 299000 | 1072 |
| 525 | 20240219 | 095700 | 40198308500 | 299000 | 299500 | 299500 | 299000 | 337 |
| 526 | 20240219 | 095600 | 40097506500 | 299500 | 299500 | 299500 | 299000 | 2535 |
| 527 | 20240219 | 095500 | 39339511500 | 299500 | 299500 | 300000 | 299000 | 1396 |
| 528 | 20240219 | 095400 | 38921879500 | 299500 | 300000 | 301000 | 299000 | 5809 |
| 529 | 20240219 | 095300 | 37179876500 | 300000 | 300000 | 301000 | 300000 | 402 |
| 530 | 20240219 | 095200 | 37059125500 | 300000 | 301500 | 301500 | 300000 | 2907 |
| 531 | 20240219 | 095100 | 36185055000 | 301000 | 301000 | 301500 | 301000 | 935 |
| 532 | 20240219 | 095000 | 35903533000 | 301000 | 300500 | 301000 | 300500 | 971 |
| 533 | 20240219 | 094900 | 35611439500 | 300500 | 300500 | 301000 | 300500 | 313 |
| 534 | 20240219 | 094800 | 35517359500 | 300500 | 301500 | 301500 | 300500 | 847 |
| 535 | 20240219 | 094700 | 35262592000 | 301000 | 301000 | 301500 | 301000 | 296 |
| 536 | 20240219 | 094600 | 35173420000 | 301000 | 301500 | 302000 | 300500 | 593 |
| 537 | 20240219 | 094500 | 34994755500 | 302000 | 302000 | 302000 | 301500 | 1047 |
| 538 | 20240219 | 094400 | 34678914000 | 302000 | 302000 | 302500 | 301500 | 819 |
| 539 | 20240219 | 094300 | 34431475000 | 302500 | 300000 | 302500 | 300000 | 2128 |
| 540 | 20240219 | 094200 | 33790198500 | 300000 | 300000 | 300500 | 300000 | 516 |
| 541 | 20240219 | 094100 | 33635277500 | 300000 | 300000 | 300500 | 300000 | 852 |
| 542 | 20240219 | 094000 | 33379653500 | 300000 | 300500 | 301000 | 300000 | 3485 |
| 543 | 20240219 | 093900 | 32333721500 | 300500 | 301000 | 301500 | 300500 | 1216 |
| 544 | 20240219 | 093800 | 31967863500 | 301000 | 301500 | 301500 | 300500 | 2586 |
| 545 | 20240219 | 093700 | 31189287000 | 301500 | 302000 | 302500 | 301500 | 1725 |
| 546 | 20240219 | 093600 | 30668779500 | 302000 | 302500 | 302500 | 302000 | 558 |
| 547 | 20240219 | 093500 | 30500200500 | 302500 | 302500 | 303000 | 302000 | 1264 |
| 548 | 20240219 | 093400 | 30118041000 | 302500 | 303000 | 303500 | 302500 | 2193 |
| 549 | 20240219 | 093300 | 29454081500 | 303000 | 304000 | 304000 | 303000 | 1089 |
| 550 | 20240219 | 093200 | 29123686000 | 304000 | 303500 | 304000 | 303500 | 606 |
| 551 | 20240219 | 093100 | 28939753000 | 303500 | 303500 | 304000 | 303000 | 1194 |
| 552 | 20240219 | 093000 | 28577384000 | 303000 | 303500 | 304000 | 303000 | 1463 |
| 553 | 20240219 | 092900 | 28133403000 | 303500 | 305000 | 305000 | 303500 | 2222 |
| 554 | 20240219 | 092800 | 27457450000 | 305000 | 305000 | 305500 | 304500 | 1228 |
| 555 | 20240219 | 092700 | 27082843500 | 305000 | 305000 | 306000 | 305000 | 2744 |
| 556 | 20240219 | 092600 | 26244199500 | 305500 | 305000 | 305500 | 304500 | 2941 |
| 557 | 20240219 | 092500 | 25346725500 | 304500 | 304000 | 305000 | 304000 | 2575 |
| 558 | 20240219 | 092400 | 24563411500 | 304000 | 303500 | 304000 | 303000 | 1132 |
| 559 | 20240219 | 092300 | 24219722000 | 303500 | 304000 | 304000 | 303000 | 1585 |
| 560 | 20240219 | 092200 | 23738513500 | 304000 | 303000 | 304000 | 303000 | 2073 |
| 561 | 20240219 | 092100 | 23109580000 | 303000 | 302000 | 303000 | 302000 | 2096 |
| 562 | 20240219 | 092000 | 22475210500 | 302500 | 302000 | 302500 | 302000 | 458 |
| 563 | 20240219 | 091900 | 22336825500 | 302000 | 302500 | 302500 | 302000 | 946 |
| 564 | 20240219 | 091800 | 22050901000 | 302500 | 302000 | 303000 | 302000 | 922 |
| 565 | 20240219 | 091700 | 21772074500 | 302000 | 303500 | 303500 | 302000 | 5442 |
| 566 | 20240219 | 091600 | 20123196000 | 303000 | 303000 | 303500 | 302500 | 3023 |
| 567 | 20240219 | 091500 | 19207218000 | 303000 | 302500 | 303500 | 302500 | 2681 |
| 568 | 20240219 | 091400 | 18395232500 | 303000 | 302000 | 303000 | 301500 | 4712 |
| 569 | 20240219 | 091300 | 16970345500 | 302000 | 300500 | 302000 | 300500 | 3234 |
| 570 | 20240219 | 091200 | 15996715000 | 300500 | 300000 | 301000 | 299500 | 1445 |
| 571 | 20240219 | 091100 | 15562786000 | 300000 | 300000 | 300500 | 299500 | 699 |
| 572 | 20240219 | 091000 | 15353143500 | 300000 | 300000 | 301000 | 299500 | 2613 |
| 573 | 20240219 | 090900 | 14568858000 | 300000 | 300500 | 301000 | 299500 | 3503 |
| 574 | 20240219 | 090800 | 13517184500 | 301000 | 299500 | 301000 | 299500 | 1335 |
| 575 | 20240219 | 090700 | 13116578500 | 299500 | 299500 | 300500 | 299500 | 2903 |
| 576 | 20240219 | 090600 | 12245953000 | 299500 | 297500 | 299500 | 297000 | 5456 |
| 577 | 20240219 | 090500 | 10619161000 | 297500 | 298500 | 298500 | 297500 | 5251 |
| 578 | 20240219 | 090400 | 9055121500 | 298500 | 298000 | 299000 | 298000 | 2909 |
| 579 | 20240219 | 090300 | 8186965500 | 298500 | 298000 | 299000 | 298000 | 3501 |
| 580 | 20240219 | 090200 | 7142520000 | 298000 | 299500 | 299500 | 298000 | 3485 |
| 581 | 20240219 | 090100 | 6102375500 | 299000 | 299000 | 300500 | 298000 | 9876 |
| 582 | 20240219 | 090000 | 3145534500 | 299000 | 297000 | 300000 | 297000 | 10184 |