35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 185700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 11804 |
| 3 | 20240219 | 185600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20240219 | 185500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20240219 | 185400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20240219 | 185300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20240219 | 185200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20240219 | 185100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20240219 | 185000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20240219 | 184900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20240219 | 184800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20240219 | 184700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20240219 | 184600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20240219 | 184500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20240219 | 184400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20240219 | 184300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20240219 | 184200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20240219 | 184100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20240219 | 184000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20240219 | 183900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20240219 | 183800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20240219 | 183700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20240219 | 183600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20240219 | 183500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20240219 | 183400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20240219 | 183300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20240219 | 183200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20240219 | 183100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20240219 | 183000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20240219 | 182900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20240219 | 182800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20240219 | 182700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 11804 |
| 33 | 20240219 | 182600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20240219 | 182500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20240219 | 182400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20240219 | 182300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20240219 | 182200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20240219 | 182100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20240219 | 182000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20240219 | 181900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20240219 | 181800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20240219 | 181700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20240219 | 181600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20240219 | 181500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20240219 | 181400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20240219 | 181300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20240219 | 181200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20240219 | 181100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20240219 | 181000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20240219 | 180900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20240219 | 180800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20240219 | 180700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20240219 | 180600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20240219 | 180500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20240219 | 180400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20240219 | 180300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20240219 | 180200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20240219 | 180100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20240219 | 180000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20240219 | 175900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20240219 | 175800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20240219 | 175700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 11804 |
| 63 | 20240219 | 175600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20240219 | 175500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20240219 | 175400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20240219 | 175300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20240219 | 175200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20240219 | 175100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20240219 | 175000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20240219 | 174900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20240219 | 174800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20240219 | 174700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20240219 | 174600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20240219 | 174500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20240219 | 174400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20240219 | 174300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20240219 | 174200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20240219 | 174100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20240219 | 174000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20240219 | 173900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20240219 | 173800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20240219 | 173700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20240219 | 173600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20240219 | 173500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20240219 | 173400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20240219 | 173300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20240219 | 173200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20240219 | 173100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20240219 | 173000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20240219 | 172900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20240219 | 172800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20240219 | 172700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 11804 |
| 93 | 20240219 | 172600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20240219 | 172500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20240219 | 172400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20240219 | 172300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20240219 | 172200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20240219 | 172100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20240219 | 172000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20240219 | 171900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20240219 | 171800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20240219 | 171700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20240219 | 171600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20240219 | 171500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20240219 | 171400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20240219 | 171300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20240219 | 171200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20240219 | 171100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20240219 | 171000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20240219 | 170900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20240219 | 170800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20240219 | 170700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20240219 | 170600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20240219 | 170500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20240219 | 170400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20240219 | 170300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20240219 | 170200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20240219 | 170100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20240219 | 170000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20240219 | 165900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20240219 | 165800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20240219 | 165700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 11804 |
| 123 | 20240219 | 165600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20240219 | 165500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20240219 | 165400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20240219 | 165300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20240219 | 165200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20240219 | 165100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20240219 | 165000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20240219 | 164900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20240219 | 164800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20240219 | 164700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20240219 | 164600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20240219 | 164500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20240219 | 164400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20240219 | 164300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20240219 | 164200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20240219 | 164100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20240219 | 164000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20240219 | 163900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20240219 | 163800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20240219 | 163700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20240219 | 163600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20240219 | 163500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20240219 | 163400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20240219 | 163300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20240219 | 163200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20240219 | 163100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20240219 | 163000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20240219 | 162900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20240219 | 162800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20240219 | 162700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 11804 |
| 153 | 20240219 | 162600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20240219 | 162500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20240219 | 162400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20240219 | 162300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20240219 | 162200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20240219 | 162100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20240219 | 162000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20240219 | 161900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20240219 | 161800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20240219 | 161700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20240219 | 161600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20240219 | 161500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20240219 | 161400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20240219 | 161300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20240219 | 161200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20240219 | 161100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20240219 | 161000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20240219 | 160900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20240219 | 160800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20240219 | 160700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20240219 | 160600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20240219 | 160500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20240219 | 160400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20240219 | 160300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20240219 | 160200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20240219 | 160100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20240219 | 160000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20240219 | 155900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20240219 | 155800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20240219 | 155700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 11804 |
| 183 | 20240219 | 155600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20240219 | 155500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20240219 | 155400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20240219 | 155300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20240219 | 155200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20240219 | 155100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20240219 | 155000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20240219 | 154900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20240219 | 154800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20240219 | 154700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20240219 | 154600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20240219 | 154500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20240219 | 154400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20240219 | 154300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 197 | 20240219 | 154200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20240219 | 154100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20240219 | 154000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20240219 | 153900 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20240219 | 153800 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20240219 | 153700 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20240219 | 153600 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20240219 | 153500 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20240219 | 153400 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20240219 | 153300 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20240219 | 153200 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 208 | 20240219 | 153100 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 209 | 20240219 | 153000 | 123745392000 | 244000 | 244000 | 244000 | 244000 | 11804 |
| 210 | 20240219 | 152900 | 120865216000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 211 | 20240219 | 152800 | 120865216000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 212 | 20240219 | 152700 | 120865216000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 213 | 20240219 | 152600 | 120865216000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 214 | 20240219 | 152500 | 120865216000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 215 | 20240219 | 152400 | 120865216000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 216 | 20240219 | 152300 | 120865216000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 217 | 20240219 | 152200 | 120865216000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 218 | 20240219 | 152100 | 120865216000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 219 | 20240219 | 152000 | 120865216000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 220 | 20240219 | 151900 | 120865216000 | 243000 | 242500 | 243500 | 242500 | 1565 |
| 221 | 20240219 | 151800 | 120484912000 | 243000 | 242500 | 243000 | 242500 | 359 |
| 222 | 20240219 | 151700 | 120397724500 | 242500 | 242000 | 243000 | 242000 | 489 |
| 223 | 20240219 | 151600 | 120279067500 | 242500 | 242500 | 243000 | 242000 | 416 |
| 224 | 20240219 | 151500 | 120178229500 | 242500 | 242500 | 243000 | 242000 | 1513 |
| 225 | 20240219 | 151400 | 119811319500 | 242500 | 243000 | 243000 | 242500 | 633 |
| 226 | 20240219 | 151300 | 119657721000 | 243000 | 243000 | 243500 | 243000 | 524 |
| 227 | 20240219 | 151200 | 119530333500 | 243000 | 243000 | 243500 | 243000 | 328 |
| 228 | 20240219 | 151100 | 119450608000 | 243000 | 243000 | 243500 | 243000 | 669 |
| 229 | 20240219 | 151000 | 119288021000 | 243000 | 243500 | 243500 | 243000 | 275 |
| 230 | 20240219 | 150900 | 119221117500 | 243000 | 243500 | 243500 | 243000 | 784 |
| 231 | 20240219 | 150800 | 119030567000 | 243000 | 243500 | 243500 | 243000 | 439 |
| 232 | 20240219 | 150700 | 118923833000 | 243000 | 244000 | 244000 | 243000 | 2689 |
| 233 | 20240219 | 150600 | 118269206000 | 243500 | 243500 | 244000 | 243500 | 323 |
| 234 | 20240219 | 150500 | 118190476000 | 243500 | 244000 | 244000 | 243500 | 239 |
| 235 | 20240219 | 150400 | 118132228500 | 244000 | 244000 | 244000 | 243500 | 1340 |
| 236 | 20240219 | 150300 | 117805404000 | 244500 | 244000 | 244500 | 244000 | 1293 |
| 237 | 20240219 | 150200 | 117489481500 | 244000 | 244000 | 244500 | 244000 | 413 |
| 238 | 20240219 | 150100 | 117388636000 | 244000 | 244000 | 244500 | 244000 | 311 |
| 239 | 20240219 | 150000 | 117312703000 | 244000 | 244500 | 244500 | 244000 | 1248 |
| 240 | 20240219 | 145900 | 117007716000 | 244000 | 244000 | 244500 | 244000 | 3292 |
| 241 | 20240219 | 145800 | 116202953000 | 244000 | 244000 | 244500 | 244000 | 487 |
| 242 | 20240219 | 145700 | 116084011500 | 244000 | 244000 | 244500 | 243500 | 850 |
| 243 | 20240219 | 145600 | 115876448000 | 244000 | 243500 | 244000 | 243500 | 740 |
| 244 | 20240219 | 145500 | 115695929000 | 243500 | 243500 | 244500 | 243500 | 492 |
| 245 | 20240219 | 145400 | 115575890000 | 243500 | 244000 | 244500 | 243500 | 2138 |
| 246 | 20240219 | 145300 | 115054118500 | 244500 | 244000 | 244500 | 244000 | 620 |
| 247 | 20240219 | 145200 | 114902650500 | 244000 | 244000 | 244500 | 244000 | 2560 |
| 248 | 20240219 | 145100 | 114276913000 | 244000 | 244500 | 244500 | 244000 | 1924 |
| 249 | 20240219 | 145000 | 113806735500 | 244500 | 243500 | 244500 | 243500 | 2710 |
| 250 | 20240219 | 144900 | 113145530000 | 244000 | 244000 | 244000 | 243500 | 622 |
| 251 | 20240219 | 144800 | 112993825000 | 244000 | 244000 | 244000 | 243500 | 968 |
| 252 | 20240219 | 144700 | 112757830500 | 243500 | 243500 | 244000 | 243500 | 476 |
| 253 | 20240219 | 144600 | 112641741500 | 243500 | 244000 | 244500 | 243500 | 544 |
| 254 | 20240219 | 144500 | 112509028500 | 243500 | 244000 | 244500 | 243500 | 3429 |
| 255 | 20240219 | 144400 | 111672262000 | 244000 | 244000 | 244000 | 243500 | 3776 |
| 256 | 20240219 | 144300 | 110751495500 | 243500 | 244000 | 244000 | 243500 | 729 |
| 257 | 20240219 | 144200 | 110573732500 | 243500 | 243500 | 244000 | 243000 | 1452 |
| 258 | 20240219 | 144100 | 110220263000 | 243000 | 243000 | 243500 | 243000 | 835 |
| 259 | 20240219 | 144000 | 110017006000 | 243500 | 243500 | 243500 | 243000 | 612 |
| 260 | 20240219 | 143900 | 109868042000 | 243500 | 243000 | 243500 | 243000 | 507 |
| 261 | 20240219 | 143800 | 109744670500 | 243500 | 243500 | 243500 | 243000 | 676 |
| 262 | 20240219 | 143700 | 109580091500 | 243000 | 243000 | 243500 | 243000 | 470 |
| 263 | 20240219 | 143600 | 109465722500 | 243000 | 243500 | 243500 | 243000 | 482 |
| 264 | 20240219 | 143500 | 109348463500 | 243000 | 243500 | 244000 | 243000 | 2220 |
| 265 | 20240219 | 143400 | 108808196500 | 243500 | 243500 | 244000 | 243000 | 2796 |
| 266 | 20240219 | 143300 | 108127368500 | 243000 | 242500 | 243500 | 242500 | 4841 |
| 267 | 20240219 | 143200 | 106949142000 | 242500 | 243000 | 243500 | 242500 | 2585 |
| 268 | 20240219 | 143100 | 106321085000 | 243000 | 243500 | 243500 | 243000 | 903 |
| 269 | 20240219 | 143000 | 106101525500 | 243500 | 244000 | 244000 | 243000 | 4564 |
| 270 | 20240219 | 142900 | 104990183000 | 244000 | 243500 | 244000 | 243500 | 1674 |
| 271 | 20240219 | 142800 | 104581760500 | 244000 | 243500 | 244000 | 243500 | 631 |
| 272 | 20240219 | 142700 | 104427843500 | 243500 | 243500 | 244000 | 243500 | 4397 |
| 273 | 20240219 | 142600 | 103355082000 | 244000 | 244000 | 244000 | 243500 | 625 |
| 274 | 20240219 | 142500 | 103202606000 | 243500 | 244000 | 244000 | 243500 | 975 |
| 275 | 20240219 | 142400 | 102964736500 | 244000 | 244000 | 244000 | 243500 | 584 |
| 276 | 20240219 | 142300 | 102822280500 | 244000 | 244000 | 244000 | 243500 | 447 |
| 277 | 20240219 | 142200 | 102713243500 | 243500 | 244000 | 244000 | 243500 | 746 |
| 278 | 20240219 | 142100 | 102531336000 | 243500 | 244000 | 244000 | 243500 | 510 |
| 279 | 20240219 | 142000 | 102406948000 | 243500 | 243500 | 244000 | 243500 | 614 |
| 280 | 20240219 | 141900 | 102257238000 | 244000 | 243500 | 244000 | 243500 | 675 |
| 281 | 20240219 | 141800 | 102092689000 | 243500 | 243500 | 244000 | 243500 | 406 |
| 282 | 20240219 | 141700 | 101993674000 | 243500 | 244000 | 244000 | 243500 | 507 |
| 283 | 20240219 | 141600 | 101870034000 | 243500 | 243500 | 244000 | 243500 | 372 |
| 284 | 20240219 | 141500 | 101779296500 | 244000 | 243500 | 244000 | 243500 | 1315 |
| 285 | 20240219 | 141400 | 101458665000 | 243500 | 243500 | 244000 | 243500 | 571 |
| 286 | 20240219 | 141300 | 101319404500 | 243500 | 243500 | 244000 | 243500 | 3066 |
| 287 | 20240219 | 141200 | 100572708000 | 243500 | 244500 | 244500 | 243500 | 5348 |
| 288 | 20240219 | 141100 | 99267604500 | 244500 | 244500 | 244500 | 244000 | 580 |
| 289 | 20240219 | 141000 | 99125876500 | 244500 | 244500 | 244500 | 244000 | 1530 |
| 290 | 20240219 | 140900 | 98752290000 | 244500 | 244500 | 244500 | 244000 | 808 |
| 291 | 20240219 | 140800 | 98554791000 | 244500 | 244000 | 244500 | 244000 | 1175 |
| 292 | 20240219 | 140700 | 98267857000 | 244500 | 244500 | 244500 | 244000 | 539 |
| 293 | 20240219 | 140600 | 98136126500 | 244500 | 243500 | 244500 | 243500 | 6565 |
| 294 | 20240219 | 140500 | 96533867500 | 244000 | 243500 | 244000 | 243500 | 750 |
| 295 | 20240219 | 140400 | 96350886500 | 243500 | 243500 | 244000 | 243500 | 1164 |
| 296 | 20240219 | 140300 | 96066966000 | 244000 | 243500 | 244000 | 243000 | 1997 |
| 297 | 20240219 | 140200 | 95580552000 | 243500 | 242500 | 243500 | 242500 | 7976 |
| 298 | 20240219 | 140100 | 93640031000 | 242500 | 242500 | 243000 | 242500 | 3737 |
| 299 | 20240219 | 140000 | 92731983500 | 243000 | 243000 | 243000 | 242500 | 692 |
| 300 | 20240219 | 135900 | 92563935500 | 242500 | 243000 | 243000 | 242500 | 1175 |
| 301 | 20240219 | 135800 | 92278728000 | 242500 | 243000 | 243000 | 242500 | 708 |
| 302 | 20240219 | 135700 | 92106727000 | 243000 | 242500 | 243000 | 242500 | 854 |
| 303 | 20240219 | 135600 | 91899280000 | 242500 | 242500 | 243000 | 242500 | 714 |
| 304 | 20240219 | 135500 | 91725802500 | 242500 | 243000 | 243000 | 242500 | 1337 |
| 305 | 20240219 | 135400 | 91400942000 | 242500 | 243000 | 243000 | 242500 | 484 |
| 306 | 20240219 | 135300 | 91283370000 | 242500 | 243000 | 243000 | 242500 | 2962 |
| 307 | 20240219 | 135200 | 90563660000 | 242500 | 243000 | 243000 | 242500 | 1297 |
| 308 | 20240219 | 135100 | 90248594000 | 242500 | 242500 | 243000 | 242000 | 4182 |
| 309 | 20240219 | 135000 | 89233959500 | 242500 | 242500 | 242500 | 242000 | 3956 |
| 310 | 20240219 | 134900 | 88274752500 | 242500 | 241500 | 242500 | 241500 | 10874 |
| 311 | 20240219 | 134800 | 85641884000 | 241500 | 241500 | 242000 | 241500 | 653 |
| 312 | 20240219 | 134700 | 85483885500 | 241500 | 242000 | 242000 | 241500 | 730 |
| 313 | 20240219 | 134600 | 85307245000 | 241500 | 242000 | 242000 | 241500 | 482 |
| 314 | 20240219 | 134500 | 85190646000 | 242000 | 242000 | 242000 | 241500 | 946 |
| 315 | 20240219 | 134400 | 84961799000 | 242000 | 242000 | 242000 | 241500 | 871 |
| 316 | 20240219 | 134300 | 84751052500 | 242000 | 241500 | 242000 | 241500 | 928 |
| 317 | 20240219 | 134200 | 84526521000 | 241500 | 242000 | 242000 | 241500 | 852 |
| 318 | 20240219 | 134100 | 84320494000 | 242000 | 241500 | 242000 | 241500 | 458 |
| 319 | 20240219 | 134000 | 84209677000 | 242000 | 241500 | 242000 | 241500 | 698 |
| 320 | 20240219 | 133900 | 84040794000 | 241500 | 242000 | 242000 | 241500 | 571 |
| 321 | 20240219 | 133800 | 83902717500 | 242000 | 241500 | 242000 | 241500 | 471 |
| 322 | 20240219 | 133700 | 83788774500 | 241500 | 241500 | 242000 | 241500 | 719 |
| 323 | 20240219 | 133600 | 83614909500 | 242000 | 241500 | 242000 | 241500 | 481 |
| 324 | 20240219 | 133500 | 83498569500 | 242000 | 241500 | 242000 | 241500 | 392 |
| 325 | 20240219 | 133400 | 83403760000 | 241500 | 241500 | 242000 | 241500 | 568 |
| 326 | 20240219 | 133300 | 83266386000 | 241500 | 242000 | 242000 | 241500 | 540 |
| 327 | 20240219 | 133200 | 83135771000 | 241500 | 242000 | 242000 | 241500 | 388 |
| 328 | 20240219 | 133100 | 83041902500 | 242000 | 241500 | 242000 | 241500 | 772 |
| 329 | 20240219 | 133000 | 82855133000 | 242000 | 242000 | 242000 | 241500 | 614 |
| 330 | 20240219 | 132900 | 82706653000 | 241500 | 242000 | 242000 | 241500 | 892 |
| 331 | 20240219 | 132800 | 82490899000 | 241500 | 242000 | 242000 | 241500 | 405 |
| 332 | 20240219 | 132700 | 82392985000 | 241500 | 241500 | 242000 | 241500 | 527 |
| 333 | 20240219 | 132600 | 82265543000 | 242000 | 242000 | 242000 | 241500 | 432 |
| 334 | 20240219 | 132500 | 82161059500 | 241500 | 242000 | 242000 | 241500 | 844 |
| 335 | 20240219 | 132400 | 81956900000 | 242000 | 241500 | 242000 | 241500 | 732 |
| 336 | 20240219 | 132300 | 81779967000 | 242000 | 241500 | 242000 | 241500 | 884 |
| 337 | 20240219 | 132200 | 81566298500 | 242000 | 241500 | 242000 | 241500 | 2512 |
| 338 | 20240219 | 132100 | 80958487000 | 241500 | 241500 | 242000 | 241500 | 526 |
| 339 | 20240219 | 132000 | 80831279500 | 241500 | 241500 | 242000 | 241500 | 401 |
| 340 | 20240219 | 131900 | 80734327500 | 242000 | 242000 | 242000 | 241500 | 1263 |
| 341 | 20240219 | 131800 | 80429067000 | 242000 | 241500 | 242000 | 241500 | 845 |
| 342 | 20240219 | 131700 | 80224637500 | 242000 | 241500 | 242000 | 241500 | 679 |
| 343 | 20240219 | 131600 | 80060407000 | 241500 | 242000 | 242000 | 241500 | 446 |
| 344 | 20240219 | 131500 | 79952568000 | 242000 | 242000 | 242000 | 241500 | 581 |
| 345 | 20240219 | 131400 | 79812084500 | 241500 | 242000 | 242000 | 241500 | 574 |
| 346 | 20240219 | 131300 | 79673281500 | 241500 | 241500 | 242000 | 241500 | 659 |
| 347 | 20240219 | 131200 | 79513920500 | 241500 | 242000 | 242000 | 241500 | 471 |
| 348 | 20240219 | 131100 | 79400036000 | 242000 | 242000 | 242000 | 241500 | 1282 |
| 349 | 20240219 | 131000 | 79090241000 | 242000 | 242000 | 242000 | 241500 | 702 |
| 350 | 20240219 | 130900 | 78920419500 | 241500 | 241500 | 242000 | 241500 | 661 |
| 351 | 20240219 | 130800 | 78760544500 | 241500 | 241500 | 242000 | 241500 | 341 |
| 352 | 20240219 | 130700 | 78678101500 | 241500 | 242000 | 242000 | 241500 | 540 |
| 353 | 20240219 | 130600 | 78547523000 | 242000 | 242000 | 242000 | 241500 | 479 |
| 354 | 20240219 | 130500 | 78431648500 | 241500 | 241500 | 242000 | 241000 | 981 |
| 355 | 20240219 | 130400 | 78194634000 | 242000 | 242000 | 242000 | 241500 | 2477 |
| 356 | 20240219 | 130300 | 77596292500 | 241500 | 242000 | 242000 | 241500 | 2039 |
| 357 | 20240219 | 130200 | 77103573500 | 242000 | 241500 | 242000 | 241500 | 191 |
| 358 | 20240219 | 130100 | 77057372500 | 241500 | 242000 | 242000 | 241500 | 316 |
| 359 | 20240219 | 130000 | 76980944000 | 242000 | 241500 | 242000 | 241500 | 812 |
| 360 | 20240219 | 125900 | 76784737000 | 242000 | 242000 | 242000 | 241500 | 507 |
| 361 | 20240219 | 125800 | 76662100000 | 241500 | 241500 | 242000 | 241500 | 553 |
| 362 | 20240219 | 125700 | 76528310000 | 241500 | 241000 | 242000 | 241000 | 616 |
| 363 | 20240219 | 125600 | 76379426500 | 241000 | 241500 | 241500 | 241000 | 2317 |
| 364 | 20240219 | 125500 | 75819895000 | 241000 | 241500 | 241500 | 241000 | 1501 |
| 365 | 20240219 | 125400 | 75457435500 | 241000 | 241500 | 241500 | 241000 | 345 |
| 366 | 20240219 | 125300 | 75374179500 | 241500 | 241000 | 241500 | 241000 | 399 |
| 367 | 20240219 | 125200 | 75277863500 | 241500 | 241000 | 241500 | 241000 | 373 |
| 368 | 20240219 | 125100 | 75187804000 | 241000 | 241500 | 241500 | 241000 | 503 |
| 369 | 20240219 | 125000 | 75066374000 | 241000 | 241000 | 241500 | 241000 | 478 |
| 370 | 20240219 | 124900 | 74951078000 | 241000 | 241500 | 241500 | 241000 | 276 |
| 371 | 20240219 | 124800 | 74884462500 | 241000 | 241000 | 241500 | 241000 | 298 |
| 372 | 20240219 | 124700 | 74812532500 | 241000 | 241000 | 241500 | 241000 | 1061 |
| 373 | 20240219 | 124600 | 74556357000 | 241000 | 241000 | 241500 | 241000 | 570 |
| 374 | 20240219 | 124500 | 74418899000 | 241500 | 241000 | 241500 | 241000 | 493 |
| 375 | 20240219 | 124400 | 74299901500 | 241500 | 241000 | 241500 | 241000 | 174 |
| 376 | 20240219 | 124300 | 74257899000 | 241000 | 241500 | 241500 | 241000 | 611 |
| 377 | 20240219 | 124200 | 74110526000 | 241000 | 241000 | 241500 | 241000 | 327 |
| 378 | 20240219 | 124100 | 74031606500 | 241000 | 241000 | 241500 | 241000 | 528 |
| 379 | 20240219 | 124000 | 73904177500 | 241500 | 241500 | 241500 | 241000 | 199 |
| 380 | 20240219 | 123900 | 73856141000 | 241500 | 241500 | 241500 | 241000 | 361 |
| 381 | 20240219 | 123800 | 73768996500 | 241500 | 241500 | 241500 | 241000 | 521 |
| 382 | 20240219 | 123700 | 73643215000 | 241000 | 241000 | 241500 | 241000 | 302 |
| 383 | 20240219 | 123600 | 73570304500 | 241000 | 241000 | 241500 | 241000 | 275 |
| 384 | 20240219 | 123500 | 73503954500 | 241500 | 241500 | 241500 | 241000 | 441 |
| 385 | 20240219 | 123400 | 73397488500 | 241000 | 241000 | 241500 | 241000 | 473 |
| 386 | 20240219 | 123300 | 73283320500 | 241000 | 241000 | 241500 | 241000 | 538 |
| 387 | 20240219 | 123200 | 73153515500 | 241500 | 241500 | 241500 | 241000 | 314 |
| 388 | 20240219 | 123100 | 73077720500 | 241500 | 241000 | 241500 | 241000 | 344 |
| 389 | 20240219 | 123000 | 72994695500 | 241000 | 241500 | 241500 | 241000 | 536 |
| 390 | 20240219 | 122900 | 72865285500 | 241500 | 241000 | 241500 | 241000 | 350 |
| 391 | 20240219 | 122800 | 72780802500 | 241000 | 241500 | 241500 | 241000 | 302 |
| 392 | 20240219 | 122700 | 72707917000 | 241000 | 241000 | 241500 | 241000 | 355 |
| 393 | 20240219 | 122600 | 72622245000 | 241500 | 241500 | 241500 | 241000 | 244 |
| 394 | 20240219 | 122500 | 72563344000 | 241000 | 241000 | 241500 | 241000 | 440 |
| 395 | 20240219 | 122400 | 72457135000 | 241500 | 241000 | 241500 | 241000 | 331 |
| 396 | 20240219 | 122300 | 72377253000 | 241500 | 241500 | 241500 | 241000 | 222 |
| 397 | 20240219 | 122200 | 72323668500 | 241000 | 241000 | 241500 | 241000 | 369 |
| 398 | 20240219 | 122100 | 72234597000 | 241500 | 241000 | 241500 | 241000 | 401 |
| 399 | 20240219 | 122000 | 72137785000 | 241500 | 241000 | 241500 | 241000 | 318 |
| 400 | 20240219 | 121900 | 72061040500 | 241500 | 241500 | 241500 | 241000 | 336 |
| 401 | 20240219 | 121800 | 71979921500 | 241500 | 241000 | 241500 | 241000 | 234 |
| 402 | 20240219 | 121700 | 71923440000 | 241500 | 241000 | 241500 | 241000 | 331 |
| 403 | 20240219 | 121600 | 71843538500 | 241500 | 241000 | 241500 | 241000 | 247 |
| 404 | 20240219 | 121500 | 71783927500 | 241500 | 241500 | 241500 | 241000 | 443 |
| 405 | 20240219 | 121400 | 71677047500 | 241000 | 241500 | 241500 | 241000 | 222 |
| 406 | 20240219 | 121300 | 71623479500 | 241000 | 241000 | 241500 | 241000 | 316 |
| 407 | 20240219 | 121200 | 71547215000 | 241500 | 241000 | 241500 | 241000 | 255 |
| 408 | 20240219 | 121100 | 71485683000 | 241500 | 241000 | 241500 | 241000 | 251 |
| 409 | 20240219 | 121000 | 71425092000 | 241000 | 241500 | 241500 | 241000 | 332 |
| 410 | 20240219 | 120900 | 71344999000 | 241000 | 241000 | 241500 | 241000 | 545 |
| 411 | 20240219 | 120800 | 71213479000 | 241000 | 241500 | 241500 | 241000 | 597 |
| 412 | 20240219 | 120700 | 71069499500 | 241500 | 241000 | 241500 | 241000 | 765 |
| 413 | 20240219 | 120600 | 70884926500 | 241000 | 241000 | 241500 | 241000 | 352 |
| 414 | 20240219 | 120500 | 70799977000 | 241000 | 241500 | 241500 | 241000 | 347 |
| 415 | 20240219 | 120400 | 70716227500 | 241500 | 241000 | 241500 | 241000 | 199 |
| 416 | 20240219 | 120300 | 70668201500 | 241500 | 241000 | 241500 | 241000 | 279 |
| 417 | 20240219 | 120200 | 70600887000 | 241000 | 241500 | 241500 | 241000 | 389 |
| 418 | 20240219 | 120100 | 70507015500 | 241000 | 241000 | 241500 | 241000 | 383 |
| 419 | 20240219 | 120000 | 70414623000 | 241000 | 241500 | 241500 | 241000 | 496 |
| 420 | 20240219 | 115900 | 70294967500 | 241000 | 241500 | 241500 | 241000 | 521 |
| 421 | 20240219 | 115800 | 70169318000 | 241000 | 241000 | 241500 | 241000 | 389 |
| 422 | 20240219 | 115700 | 70075436500 | 241500 | 241500 | 241500 | 241000 | 354 |
| 423 | 20240219 | 115600 | 69989986000 | 241000 | 241000 | 241500 | 241000 | 592 |
| 424 | 20240219 | 115500 | 69847052000 | 241000 | 241000 | 241500 | 241000 | 366 |
| 425 | 20240219 | 115400 | 69758703500 | 241500 | 241000 | 241500 | 241000 | 354 |
| 426 | 20240219 | 115300 | 69673247000 | 241500 | 241500 | 241500 | 241000 | 462 |
| 427 | 20240219 | 115200 | 69561704000 | 241500 | 241500 | 241500 | 241000 | 436 |
| 428 | 20240219 | 115100 | 69456462500 | 241500 | 241500 | 241500 | 241000 | 380 |
| 429 | 20240219 | 115000 | 69364710500 | 241500 | 241000 | 241500 | 241000 | 363 |
| 430 | 20240219 | 114900 | 69277102000 | 241000 | 241000 | 241500 | 241000 | 450 |
| 431 | 20240219 | 114800 | 69168451000 | 241500 | 241500 | 241500 | 241000 | 386 |
| 432 | 20240219 | 114700 | 69075286000 | 241500 | 241500 | 241500 | 241000 | 280 |
| 433 | 20240219 | 114600 | 69007703500 | 241000 | 241000 | 241500 | 241000 | 379 |
| 434 | 20240219 | 114500 | 68916262500 | 241500 | 241000 | 241500 | 241000 | 639 |
| 435 | 20240219 | 114400 | 68761990500 | 241000 | 241500 | 241500 | 241000 | 693 |
| 436 | 20240219 | 114300 | 68594858500 | 241000 | 241500 | 241500 | 241000 | 349 |
| 437 | 20240219 | 114200 | 68510644500 | 241000 | 241000 | 241500 | 241000 | 745 |
| 438 | 20240219 | 114100 | 68330850500 | 241500 | 241000 | 241500 | 241000 | 743 |
| 439 | 20240219 | 114000 | 68151595000 | 241000 | 241000 | 241500 | 241000 | 313 |
| 440 | 20240219 | 113900 | 68076041500 | 241000 | 241000 | 241500 | 241000 | 1244 |
| 441 | 20240219 | 113800 | 67775824500 | 241500 | 240500 | 241500 | 240500 | 1920 |
| 442 | 20240219 | 113700 | 67312893500 | 240500 | 241000 | 241000 | 240500 | 601 |
| 443 | 20240219 | 113600 | 67168091500 | 240500 | 241000 | 241000 | 240500 | 552 |
| 444 | 20240219 | 113500 | 67035106500 | 241000 | 241000 | 241000 | 240500 | 838 |
| 445 | 20240219 | 113400 | 66833226500 | 241000 | 240500 | 241000 | 240500 | 237 |
| 446 | 20240219 | 113300 | 66776127500 | 241000 | 240500 | 241000 | 240500 | 424 |
| 447 | 20240219 | 113200 | 66673984500 | 240500 | 240500 | 241000 | 240500 | 335 |
| 448 | 20240219 | 113100 | 66593332500 | 241000 | 241000 | 241000 | 240500 | 1696 |
| 449 | 20240219 | 113000 | 66185193500 | 240500 | 241000 | 241000 | 240500 | 286 |
| 450 | 20240219 | 112900 | 66116307500 | 241000 | 240500 | 241000 | 240500 | 540 |
| 451 | 20240219 | 112800 | 65986206500 | 241000 | 241000 | 241000 | 240500 | 462 |
| 452 | 20240219 | 112700 | 65874917000 | 241000 | 241000 | 241000 | 240500 | 796 |
| 453 | 20240219 | 112600 | 65683122000 | 240500 | 240500 | 241000 | 240500 | 578 |
| 454 | 20240219 | 112500 | 65543922000 | 241000 | 241000 | 241000 | 240500 | 756 |
| 455 | 20240219 | 112400 | 65361868000 | 240500 | 240500 | 241000 | 240500 | 390 |
| 456 | 20240219 | 112300 | 65268005000 | 240500 | 240500 | 241000 | 240500 | 343 |
| 457 | 20240219 | 112200 | 65185399500 | 241000 | 240500 | 241000 | 240500 | 620 |
| 458 | 20240219 | 112100 | 65036196000 | 241000 | 240000 | 241000 | 240000 | 940 |
| 459 | 20240219 | 112000 | 64810192500 | 240500 | 240500 | 240500 | 240000 | 324 |
| 460 | 20240219 | 111900 | 64732297000 | 240500 | 240000 | 240500 | 240000 | 333 |
| 461 | 20240219 | 111800 | 64652257000 | 240000 | 240000 | 240500 | 240000 | 510 |
| 462 | 20240219 | 111700 | 64529631500 | 240000 | 240000 | 240500 | 240000 | 243 |
| 463 | 20240219 | 111600 | 64471210000 | 240000 | 240000 | 240500 | 240000 | 576 |
| 464 | 20240219 | 111500 | 64332840500 | 240000 | 240500 | 240500 | 240000 | 296 |
| 465 | 20240219 | 111400 | 64261690500 | 240000 | 240000 | 240500 | 240000 | 364 |
| 466 | 20240219 | 111300 | 64174193500 | 240000 | 240000 | 240500 | 240000 | 476 |
| 467 | 20240219 | 111200 | 64059836000 | 240000 | 240000 | 240500 | 240000 | 304 |
| 468 | 20240219 | 111100 | 63986780000 | 240000 | 240500 | 241000 | 240000 | 1580 |
| 469 | 20240219 | 111000 | 63606845000 | 240500 | 241000 | 241000 | 240500 | 471 |
| 470 | 20240219 | 110900 | 63493485000 | 240500 | 240500 | 241000 | 240500 | 825 |
| 471 | 20240219 | 110800 | 63294872500 | 240500 | 241000 | 241000 | 240500 | 442 |
| 472 | 20240219 | 110700 | 63188463000 | 241000 | 240500 | 241000 | 240500 | 189 |
| 473 | 20240219 | 110600 | 63142930500 | 240500 | 241000 | 241000 | 240500 | 409 |
| 474 | 20240219 | 110500 | 63044382500 | 241000 | 241000 | 241000 | 240500 | 550 |
| 475 | 20240219 | 110400 | 62911907000 | 240500 | 241000 | 241000 | 240500 | 274 |
| 476 | 20240219 | 110300 | 62845892500 | 241000 | 241000 | 241000 | 240500 | 336 |
| 477 | 20240219 | 110200 | 62764943000 | 241000 | 241500 | 241500 | 240500 | 2121 |
| 478 | 20240219 | 110100 | 62253730000 | 241000 | 241500 | 241500 | 241000 | 878 |
| 479 | 20240219 | 110000 | 62041848000 | 241000 | 241500 | 241500 | 241000 | 575 |
| 480 | 20240219 | 105900 | 61903009000 | 241500 | 241500 | 241500 | 241000 | 535 |
| 481 | 20240219 | 105800 | 61773865500 | 241500 | 240500 | 241500 | 240500 | 8458 |
| 482 | 20240219 | 105700 | 59735322500 | 241000 | 241000 | 241000 | 240500 | 322 |
| 483 | 20240219 | 105600 | 59657733000 | 241000 | 240500 | 241000 | 240000 | 1927 |
| 484 | 20240219 | 105500 | 59194028500 | 240000 | 240500 | 240500 | 240000 | 374 |
| 485 | 20240219 | 105400 | 59104110500 | 240500 | 240000 | 240500 | 240000 | 322 |
| 486 | 20240219 | 105300 | 59026686000 | 240000 | 240500 | 240500 | 240000 | 333 |
| 487 | 20240219 | 105200 | 58946642000 | 240500 | 240000 | 240500 | 240000 | 447 |
| 488 | 20240219 | 105100 | 58839220000 | 240000 | 240500 | 240500 | 240000 | 294 |
| 489 | 20240219 | 105000 | 58768542500 | 240500 | 240500 | 240500 | 240000 | 299 |
| 490 | 20240219 | 104900 | 58696710000 | 240500 | 240500 | 240500 | 240000 | 420 |
| 491 | 20240219 | 104800 | 58595759500 | 240000 | 240500 | 240500 | 240000 | 341 |
| 492 | 20240219 | 104700 | 58513769500 | 240500 | 240000 | 240500 | 240000 | 386 |
| 493 | 20240219 | 104600 | 58420983500 | 240500 | 240000 | 241000 | 240000 | 1134 |
| 494 | 20240219 | 104500 | 58148114000 | 240500 | 240000 | 240500 | 240000 | 444 |
| 495 | 20240219 | 104400 | 58041348000 | 240500 | 240000 | 240500 | 240000 | 1729 |
| 496 | 20240219 | 104300 | 57625634000 | 240000 | 240000 | 240500 | 240000 | 548 |
| 497 | 20240219 | 104200 | 57493948500 | 240500 | 239500 | 240500 | 239500 | 1542 |
| 498 | 20240219 | 104100 | 57123862500 | 240000 | 239500 | 240000 | 239500 | 584 |
| 499 | 20240219 | 104000 | 56983750000 | 240000 | 240000 | 240000 | 239500 | 269 |
| 500 | 20240219 | 103900 | 56919197500 | 239500 | 239500 | 240000 | 239500 | 264 |
| 501 | 20240219 | 103800 | 56855862000 | 239500 | 240000 | 240000 | 239500 | 534 |
| 502 | 20240219 | 103700 | 56727734500 | 239500 | 240000 | 240000 | 239500 | 493 |
| 503 | 20240219 | 103600 | 56609477500 | 240000 | 240000 | 240000 | 239500 | 287 |
| 504 | 20240219 | 103500 | 56540629500 | 239500 | 240000 | 240000 | 239500 | 355 |
| 505 | 20240219 | 103400 | 56455434500 | 240000 | 240000 | 240000 | 239500 | 536 |
| 506 | 20240219 | 103300 | 56326919000 | 240000 | 239500 | 240000 | 239500 | 910 |
| 507 | 20240219 | 103200 | 56108705500 | 240000 | 239500 | 240000 | 239500 | 625 |
| 508 | 20240219 | 103100 | 55958826000 | 240000 | 240000 | 240000 | 239500 | 432 |
| 509 | 20240219 | 103000 | 55855151500 | 240000 | 240000 | 240000 | 239500 | 402 |
| 510 | 20240219 | 102900 | 55758700000 | 240000 | 240000 | 240000 | 239500 | 344 |
| 511 | 20240219 | 102800 | 55676150000 | 240000 | 240000 | 240000 | 239500 | 790 |
| 512 | 20240219 | 102700 | 55486574500 | 240000 | 240000 | 240000 | 239500 | 328 |
| 513 | 20240219 | 102600 | 55407911500 | 240000 | 240000 | 240000 | 239500 | 587 |
| 514 | 20240219 | 102500 | 55267043000 | 239500 | 240000 | 240000 | 239500 | 482 |
| 515 | 20240219 | 102400 | 55151393000 | 240000 | 240000 | 240000 | 239500 | 472 |
| 516 | 20240219 | 102300 | 55038117000 | 239500 | 240000 | 240000 | 239500 | 379 |
| 517 | 20240219 | 102200 | 54947183000 | 240000 | 239500 | 240000 | 239500 | 337 |
| 518 | 20240219 | 102100 | 54866347500 | 239500 | 239500 | 240000 | 239500 | 442 |
| 519 | 20240219 | 102000 | 54760301500 | 239500 | 239500 | 240000 | 239000 | 470 |
| 520 | 20240219 | 101900 | 54647722000 | 239500 | 240000 | 240000 | 239000 | 2066 |
| 521 | 20240219 | 101800 | 54153192500 | 239500 | 240500 | 240500 | 239500 | 1734 |
| 522 | 20240219 | 101700 | 53736944500 | 240500 | 240500 | 241000 | 240000 | 1728 |
| 523 | 20240219 | 101600 | 53321342500 | 240500 | 241000 | 241000 | 240500 | 748 |
| 524 | 20240219 | 101500 | 53141230000 | 241000 | 240500 | 241000 | 240500 | 738 |
| 525 | 20240219 | 101400 | 52963449500 | 241000 | 240500 | 241000 | 240500 | 1031 |
| 526 | 20240219 | 101300 | 52715125500 | 240500 | 241000 | 241000 | 240500 | 1685 |
| 527 | 20240219 | 101200 | 52309136500 | 241000 | 241000 | 241000 | 240500 | 454 |
| 528 | 20240219 | 101100 | 52199791500 | 241000 | 240500 | 241000 | 240500 | 497 |
| 529 | 20240219 | 101000 | 52080048000 | 241000 | 241000 | 241000 | 240500 | 708 |
| 530 | 20240219 | 100900 | 51909475000 | 240500 | 241000 | 241000 | 240500 | 1111 |
| 531 | 20240219 | 100800 | 51641793000 | 241000 | 241000 | 241000 | 240500 | 1177 |
| 532 | 20240219 | 100700 | 51358311500 | 241000 | 241000 | 241000 | 240500 | 407 |
| 533 | 20240219 | 100600 | 51260339000 | 241000 | 240500 | 241000 | 240500 | 691 |
| 534 | 20240219 | 100500 | 51093903500 | 240500 | 240500 | 241000 | 240500 | 1242 |
| 535 | 20240219 | 100400 | 50794775500 | 240500 | 241000 | 241000 | 240500 | 523 |
| 536 | 20240219 | 100300 | 50668814500 | 241000 | 241000 | 241000 | 240500 | 818 |
| 537 | 20240219 | 100200 | 50471885500 | 240500 | 240500 | 241000 | 240000 | 2863 |
| 538 | 20240219 | 100100 | 49783137000 | 241000 | 240500 | 241000 | 240500 | 845 |
| 539 | 20240219 | 100000 | 49579612000 | 241000 | 241000 | 241000 | 240500 | 3084 |
| 540 | 20240219 | 095900 | 48836409500 | 241000 | 240000 | 241000 | 239500 | 12196 |
| 541 | 20240219 | 095800 | 45907176000 | 239500 | 239500 | 240000 | 239500 | 807 |
| 542 | 20240219 | 095700 | 45713605500 | 240000 | 240000 | 240000 | 239500 | 931 |
| 543 | 20240219 | 095600 | 45490257500 | 240000 | 239500 | 240000 | 239000 | 3640 |
| 544 | 20240219 | 095500 | 44618471000 | 239500 | 239500 | 239500 | 239000 | 623 |
| 545 | 20240219 | 095400 | 44469352000 | 239500 | 239500 | 239500 | 239000 | 234 |
| 546 | 20240219 | 095300 | 44413360000 | 239500 | 239500 | 239500 | 239000 | 977 |
| 547 | 20240219 | 095200 | 44179407500 | 239000 | 239000 | 239500 | 239000 | 623 |
| 548 | 20240219 | 095100 | 44030343500 | 239500 | 239000 | 239500 | 238500 | 3004 |
| 549 | 20240219 | 095000 | 43312202000 | 239000 | 239000 | 239000 | 238500 | 622 |
| 550 | 20240219 | 094900 | 43163777500 | 239000 | 238500 | 239000 | 238500 | 744 |
| 551 | 20240219 | 094800 | 42986143000 | 239000 | 239000 | 239000 | 238500 | 586 |
| 552 | 20240219 | 094700 | 42846139500 | 238500 | 239000 | 239000 | 238500 | 1251 |
| 553 | 20240219 | 094600 | 42547255000 | 239000 | 239500 | 239500 | 239000 | 1141 |
| 554 | 20240219 | 094500 | 42274280000 | 239500 | 239500 | 239500 | 239000 | 1819 |
| 555 | 20240219 | 094400 | 41838851500 | 239500 | 239500 | 239500 | 239000 | 1061 |
| 556 | 20240219 | 094300 | 41584912500 | 239000 | 239000 | 239500 | 238500 | 1660 |
| 557 | 20240219 | 094200 | 41188114000 | 239000 | 239000 | 239000 | 238500 | 663 |
| 558 | 20240219 | 094100 | 41029789500 | 239000 | 239000 | 239500 | 238500 | 2995 |
| 559 | 20240219 | 094000 | 40314006500 | 239500 | 239000 | 239500 | 238500 | 892 |
| 560 | 20240219 | 093900 | 40100700500 | 239000 | 238500 | 239000 | 238500 | 1560 |
| 561 | 20240219 | 093800 | 39727875500 | 239000 | 239000 | 239000 | 238500 | 1249 |
| 562 | 20240219 | 093700 | 39429408500 | 238500 | 239000 | 239000 | 238500 | 687 |
| 563 | 20240219 | 093600 | 39265252000 | 239000 | 238500 | 239000 | 238000 | 2593 |
| 564 | 20240219 | 093500 | 38646620500 | 238500 | 237000 | 238500 | 237000 | 5015 |
| 565 | 20240219 | 093400 | 37453969000 | 237500 | 237000 | 237500 | 237000 | 502 |
| 566 | 20240219 | 093300 | 37334799000 | 237500 | 237000 | 237500 | 237000 | 898 |
| 567 | 20240219 | 093200 | 37121820500 | 237500 | 237500 | 237500 | 237000 | 2615 |
| 568 | 20240219 | 093100 | 36502017500 | 237500 | 237000 | 237500 | 237000 | 236 |
| 569 | 20240219 | 093000 | 36446008000 | 237500 | 237500 | 237500 | 237000 | 2005 |
| 570 | 20240219 | 092900 | 35970196500 | 237000 | 237000 | 237500 | 236500 | 1481 |
| 571 | 20240219 | 092800 | 35619237500 | 237000 | 236500 | 237000 | 236500 | 1082 |
| 572 | 20240219 | 092700 | 35362856000 | 237000 | 236500 | 237000 | 236000 | 2346 |
| 573 | 20240219 | 092600 | 34807558500 | 236500 | 236500 | 236500 | 236000 | 693 |
| 574 | 20240219 | 092500 | 34643857000 | 236500 | 236500 | 237000 | 236000 | 3343 |
| 575 | 20240219 | 092400 | 33853307000 | 236500 | 237000 | 237000 | 236500 | 910 |
| 576 | 20240219 | 092300 | 33637937000 | 237000 | 237500 | 238000 | 237000 | 2628 |
| 577 | 20240219 | 092200 | 33013970500 | 238000 | 237000 | 238000 | 237000 | 2234 |
| 578 | 20240219 | 092100 | 32483345000 | 237500 | 237000 | 237500 | 237000 | 3092 |
| 579 | 20240219 | 092000 | 31750170000 | 237000 | 237500 | 238000 | 237000 | 1777 |
| 580 | 20240219 | 091900 | 31328357000 | 237500 | 237500 | 238000 | 237000 | 2892 |
| 581 | 20240219 | 091800 | 30641547500 | 237500 | 237000 | 238000 | 237000 | 2663 |
| 582 | 20240219 | 091700 | 30009536000 | 237000 | 237500 | 238000 | 236500 | 2864 |
| 583 | 20240219 | 091600 | 29330053500 | 237500 | 237000 | 238000 | 236500 | 3194 |
| 584 | 20240219 | 091500 | 28572079500 | 237500 | 238500 | 239000 | 236500 | 8719 |
| 585 | 20240219 | 091400 | 26500356500 | 238500 | 239500 | 240500 | 238500 | 8406 |
| 586 | 20240219 | 091300 | 24484429000 | 239500 | 239500 | 240000 | 239000 | 1648 |
| 587 | 20240219 | 091200 | 24089428000 | 239000 | 238500 | 240000 | 238500 | 9772 |
| 588 | 20240219 | 091100 | 21747275500 | 239000 | 239000 | 239000 | 238500 | 1224 |
| 589 | 20240219 | 091000 | 21454933000 | 239000 | 238000 | 239000 | 237500 | 7361 |
| 590 | 20240219 | 090900 | 19702910500 | 237500 | 238000 | 238000 | 237500 | 2832 |
| 591 | 20240219 | 090800 | 19029820500 | 237500 | 237000 | 238000 | 237000 | 2076 |
| 592 | 20240219 | 090700 | 18536547000 | 237500 | 238000 | 238500 | 236500 | 3919 |
| 593 | 20240219 | 090600 | 17606005000 | 238500 | 239000 | 239500 | 238000 | 4445 |
| 594 | 20240219 | 090500 | 16546083500 | 239000 | 240500 | 241000 | 238500 | 18141 |
| 595 | 20240219 | 090400 | 12192956500 | 240000 | 241000 | 241500 | 240000 | 4950 |
| 596 | 20240219 | 090300 | 11001077000 | 241500 | 240000 | 242000 | 240000 | 10654 |
| 597 | 20240219 | 090200 | 8432068000 | 240000 | 238500 | 240500 | 238500 | 12508 |
| 598 | 20240219 | 090100 | 5435114000 | 239000 | 238000 | 240000 | 237500 | 9155 |
| 599 | 20240219 | 090000 | 3248167000 | 238000 | 234500 | 238000 | 234500 | 13579 |