33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 7130 |
| 3 | 20240219 | 183100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 4 | 20240219 | 183000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 5 | 20240219 | 182900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 6 | 20240219 | 182800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 7 | 20240219 | 182700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 8 | 20240219 | 182600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 9 | 20240219 | 182500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 10 | 20240219 | 182400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 11 | 20240219 | 182300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 12 | 20240219 | 182200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 13 | 20240219 | 182100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 14 | 20240219 | 182000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 15 | 20240219 | 181900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 16 | 20240219 | 181800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 17 | 20240219 | 181700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 18 | 20240219 | 181600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 19 | 20240219 | 181500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 20 | 20240219 | 181400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 21 | 20240219 | 181300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 22 | 20240219 | 181200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 23 | 20240219 | 181100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 24 | 20240219 | 181000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 25 | 20240219 | 180900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 26 | 20240219 | 180800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 27 | 20240219 | 180700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 28 | 20240219 | 180600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 29 | 20240219 | 180500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 30 | 20240219 | 180400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 31 | 20240219 | 180300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 32 | 20240219 | 180200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 7130 |
| 33 | 20240219 | 180100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 34 | 20240219 | 180000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 35 | 20240219 | 175900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 36 | 20240219 | 175800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 37 | 20240219 | 175700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 38 | 20240219 | 175600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 39 | 20240219 | 175500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 40 | 20240219 | 175400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 41 | 20240219 | 175300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 42 | 20240219 | 175200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 43 | 20240219 | 175100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 44 | 20240219 | 175000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 45 | 20240219 | 174900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 46 | 20240219 | 174800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 47 | 20240219 | 174700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 48 | 20240219 | 174600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 49 | 20240219 | 174500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 50 | 20240219 | 174400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 51 | 20240219 | 174300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 52 | 20240219 | 174200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 53 | 20240219 | 174100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 54 | 20240219 | 174000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 55 | 20240219 | 173900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 56 | 20240219 | 173800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 57 | 20240219 | 173700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 58 | 20240219 | 173600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 59 | 20240219 | 173500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 60 | 20240219 | 173400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 61 | 20240219 | 173300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 62 | 20240219 | 173200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 7130 |
| 63 | 20240219 | 173100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 64 | 20240219 | 173000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 65 | 20240219 | 172900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 66 | 20240219 | 172800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 67 | 20240219 | 172700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 68 | 20240219 | 172600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 69 | 20240219 | 172500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 70 | 20240219 | 172400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 71 | 20240219 | 172300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 72 | 20240219 | 172200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 73 | 20240219 | 172100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 74 | 20240219 | 172000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 75 | 20240219 | 171900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 76 | 20240219 | 171800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 77 | 20240219 | 171700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 78 | 20240219 | 171600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 79 | 20240219 | 171500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 80 | 20240219 | 171400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 81 | 20240219 | 171300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 82 | 20240219 | 171200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 83 | 20240219 | 171100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 84 | 20240219 | 171000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 85 | 20240219 | 170900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 86 | 20240219 | 170800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 87 | 20240219 | 170700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 88 | 20240219 | 170600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 89 | 20240219 | 170500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 90 | 20240219 | 170400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 91 | 20240219 | 170300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 92 | 20240219 | 170200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 7130 |
| 93 | 20240219 | 170100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 94 | 20240219 | 170000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 95 | 20240219 | 165900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 96 | 20240219 | 165800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 97 | 20240219 | 165700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 98 | 20240219 | 165600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 99 | 20240219 | 165500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 100 | 20240219 | 165400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 101 | 20240219 | 165300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 102 | 20240219 | 165200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 103 | 20240219 | 165100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 104 | 20240219 | 165000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 105 | 20240219 | 164900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 106 | 20240219 | 164800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 107 | 20240219 | 164700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 108 | 20240219 | 164600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 109 | 20240219 | 164500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 110 | 20240219 | 164400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 111 | 20240219 | 164300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 112 | 20240219 | 164200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 113 | 20240219 | 164100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 114 | 20240219 | 164000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 115 | 20240219 | 163900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 116 | 20240219 | 163800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 117 | 20240219 | 163700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 118 | 20240219 | 163600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 119 | 20240219 | 163500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 120 | 20240219 | 163400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 121 | 20240219 | 163300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 122 | 20240219 | 163200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 7130 |
| 123 | 20240219 | 163100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 124 | 20240219 | 163000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 125 | 20240219 | 162900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 126 | 20240219 | 162800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 127 | 20240219 | 162700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 128 | 20240219 | 162600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 129 | 20240219 | 162500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 130 | 20240219 | 162400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 131 | 20240219 | 162300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 132 | 20240219 | 162200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 133 | 20240219 | 162100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 134 | 20240219 | 162000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 135 | 20240219 | 161900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 136 | 20240219 | 161800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 137 | 20240219 | 161700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 138 | 20240219 | 161600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 139 | 20240219 | 161500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 140 | 20240219 | 161400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 141 | 20240219 | 161300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 142 | 20240219 | 161200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 143 | 20240219 | 161100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 144 | 20240219 | 161000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 145 | 20240219 | 160900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 146 | 20240219 | 160800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 147 | 20240219 | 160700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 148 | 20240219 | 160600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 149 | 20240219 | 160500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 150 | 20240219 | 160400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 151 | 20240219 | 160300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 152 | 20240219 | 160200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 7130 |
| 153 | 20240219 | 160100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 154 | 20240219 | 160000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 155 | 20240219 | 155900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 156 | 20240219 | 155800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 157 | 20240219 | 155700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 158 | 20240219 | 155600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 159 | 20240219 | 155500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 160 | 20240219 | 155400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 161 | 20240219 | 155300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 162 | 20240219 | 155200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 163 | 20240219 | 155100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 164 | 20240219 | 155000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 165 | 20240219 | 154900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 166 | 20240219 | 154800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 167 | 20240219 | 154700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 168 | 20240219 | 154600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 169 | 20240219 | 154500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 170 | 20240219 | 154400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 171 | 20240219 | 154300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 172 | 20240219 | 154200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 173 | 20240219 | 154100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 174 | 20240219 | 154000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 175 | 20240219 | 153900 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 176 | 20240219 | 153800 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 177 | 20240219 | 153700 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 178 | 20240219 | 153600 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 179 | 20240219 | 153500 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 180 | 20240219 | 153400 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 181 | 20240219 | 153300 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 182 | 20240219 | 153200 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 7130 |
| 183 | 20240219 | 153100 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 0 |
| 184 | 20240219 | 153000 | 41096811500 | 317500 | 317500 | 317500 | 317500 | 7130 |
| 185 | 20240219 | 152900 | 38833036500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 186 | 20240219 | 152800 | 38833036500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 187 | 20240219 | 152700 | 38833036500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 188 | 20240219 | 152600 | 38833036500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 189 | 20240219 | 152500 | 38833036500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 190 | 20240219 | 152400 | 38833036500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 191 | 20240219 | 152300 | 38833036500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 192 | 20240219 | 152200 | 38833036500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 193 | 20240219 | 152100 | 38833036500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 194 | 20240219 | 152000 | 38833036500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 195 | 20240219 | 151900 | 38833036500 | 317000 | 317500 | 318500 | 317000 | 752 |
| 196 | 20240219 | 151800 | 38593749000 | 317500 | 317500 | 318500 | 317000 | 365 |
| 197 | 20240219 | 151700 | 38477836500 | 317500 | 317500 | 318000 | 317000 | 262 |
| 198 | 20240219 | 151600 | 38394631500 | 317500 | 317500 | 318000 | 317000 | 759 |
| 199 | 20240219 | 151500 | 38153573000 | 317000 | 318000 | 318500 | 317000 | 529 |
| 200 | 20240219 | 151400 | 37985596000 | 318500 | 318000 | 318500 | 317500 | 587 |
| 201 | 20240219 | 151300 | 37798978500 | 318000 | 317500 | 318500 | 317000 | 674 |
| 202 | 20240219 | 151200 | 37584610500 | 317500 | 318000 | 318000 | 317000 | 418 |
| 203 | 20240219 | 151100 | 37451726500 | 318000 | 318500 | 318500 | 317500 | 521 |
| 204 | 20240219 | 151000 | 37286052000 | 318000 | 317500 | 318500 | 317000 | 874 |
| 205 | 20240219 | 150900 | 37008270500 | 317500 | 317500 | 318000 | 317000 | 814 |
| 206 | 20240219 | 150800 | 36749703000 | 317500 | 318000 | 318000 | 317000 | 444 |
| 207 | 20240219 | 150700 | 36608754500 | 317500 | 317500 | 318000 | 317000 | 494 |
| 208 | 20240219 | 150600 | 36451814000 | 317500 | 318000 | 318500 | 317000 | 790 |
| 209 | 20240219 | 150500 | 36200660000 | 318000 | 318000 | 318000 | 317500 | 422 |
| 210 | 20240219 | 150400 | 36066502500 | 317500 | 318000 | 318000 | 317000 | 459 |
| 211 | 20240219 | 150300 | 35920604000 | 318000 | 317500 | 318000 | 317000 | 883 |
| 212 | 20240219 | 150200 | 35640262000 | 317500 | 317500 | 317500 | 316500 | 460 |
| 213 | 20240219 | 150100 | 35494289000 | 317000 | 317000 | 317500 | 317000 | 445 |
| 214 | 20240219 | 150000 | 35353069000 | 317000 | 317500 | 318000 | 316500 | 766 |
| 215 | 20240219 | 145900 | 35109954000 | 317500 | 318000 | 318000 | 317000 | 644 |
| 216 | 20240219 | 145800 | 34905303000 | 317500 | 317000 | 318000 | 317000 | 549 |
| 217 | 20240219 | 145700 | 34730879500 | 317500 | 317500 | 318000 | 317000 | 711 |
| 218 | 20240219 | 145600 | 34504975000 | 317500 | 317500 | 317500 | 317000 | 173 |
| 219 | 20240219 | 145500 | 34450057000 | 317500 | 317500 | 317500 | 317000 | 110 |
| 220 | 20240219 | 145400 | 34415134000 | 317500 | 317500 | 318000 | 317000 | 322 |
| 221 | 20240219 | 145300 | 34312843500 | 317500 | 317500 | 317500 | 317000 | 272 |
| 222 | 20240219 | 145200 | 34226490000 | 317500 | 318000 | 318500 | 317000 | 408 |
| 223 | 20240219 | 145100 | 34096787000 | 318000 | 318000 | 318000 | 317500 | 97 |
| 224 | 20240219 | 145000 | 34065949000 | 318000 | 318000 | 318000 | 317500 | 359 |
| 225 | 20240219 | 144900 | 33951827500 | 318000 | 318000 | 318000 | 317500 | 150 |
| 226 | 20240219 | 144800 | 33904130000 | 318000 | 318500 | 318500 | 317500 | 314 |
| 227 | 20240219 | 144700 | 33804317000 | 318500 | 318000 | 318500 | 317500 | 349 |
| 228 | 20240219 | 144600 | 33693311000 | 318000 | 318000 | 318000 | 317500 | 116 |
| 229 | 20240219 | 144500 | 33656428000 | 318000 | 318000 | 318000 | 317500 | 116 |
| 230 | 20240219 | 144400 | 33619541500 | 318000 | 318000 | 318500 | 317500 | 388 |
| 231 | 20240219 | 144300 | 33496157000 | 318000 | 317500 | 318000 | 317500 | 261 |
| 232 | 20240219 | 144200 | 33413254000 | 317500 | 318000 | 318000 | 317000 | 208 |
| 233 | 20240219 | 144100 | 33347180000 | 318000 | 317500 | 318000 | 317000 | 383 |
| 234 | 20240219 | 144000 | 33225576500 | 317500 | 317000 | 317500 | 317000 | 126 |
| 235 | 20240219 | 143900 | 33185591500 | 317000 | 318500 | 318500 | 317000 | 224 |
| 236 | 20240219 | 143800 | 33114485000 | 318000 | 318500 | 318500 | 318000 | 587 |
| 237 | 20240219 | 143700 | 32927585000 | 318500 | 318500 | 318500 | 318000 | 111 |
| 238 | 20240219 | 143600 | 32892232500 | 318500 | 318500 | 318500 | 318000 | 131 |
| 239 | 20240219 | 143500 | 32850514500 | 318500 | 318000 | 318500 | 317500 | 359 |
| 240 | 20240219 | 143400 | 32736320000 | 317500 | 318500 | 318500 | 317500 | 314 |
| 241 | 20240219 | 143300 | 32636385500 | 318500 | 318500 | 318500 | 318000 | 163 |
| 242 | 20240219 | 143200 | 32584481500 | 318500 | 318000 | 318500 | 318000 | 282 |
| 243 | 20240219 | 143100 | 32494745500 | 318000 | 318000 | 318000 | 317500 | 89 |
| 244 | 20240219 | 143000 | 32466445500 | 318000 | 317500 | 318000 | 317500 | 125 |
| 245 | 20240219 | 142900 | 32426699500 | 318000 | 318000 | 318500 | 317000 | 491 |
| 246 | 20240219 | 142800 | 32270622500 | 318500 | 318500 | 318500 | 318000 | 287 |
| 247 | 20240219 | 142700 | 32179262000 | 318500 | 318500 | 318500 | 318000 | 151 |
| 248 | 20240219 | 142600 | 32131171000 | 318500 | 318000 | 318500 | 318000 | 255 |
| 249 | 20240219 | 142500 | 32049967500 | 318500 | 318500 | 318500 | 317000 | 363 |
| 250 | 20240219 | 142400 | 31934515500 | 318500 | 318000 | 319000 | 318000 | 468 |
| 251 | 20240219 | 142300 | 31785411500 | 318500 | 318500 | 318500 | 318000 | 115 |
| 252 | 20240219 | 142200 | 31748786000 | 318000 | 318500 | 318500 | 318000 | 132 |
| 253 | 20240219 | 142100 | 31706747500 | 318500 | 319000 | 319000 | 318000 | 454 |
| 254 | 20240219 | 142000 | 31562041500 | 319000 | 319000 | 319000 | 318500 | 86 |
| 255 | 20240219 | 141900 | 31534610000 | 319000 | 319000 | 319000 | 318500 | 125 |
| 256 | 20240219 | 141800 | 31494739000 | 319000 | 319000 | 319000 | 318500 | 517 |
| 257 | 20240219 | 141700 | 31329905500 | 318500 | 319000 | 319000 | 318500 | 161 |
| 258 | 20240219 | 141600 | 31278556500 | 319000 | 319000 | 319000 | 318500 | 234 |
| 259 | 20240219 | 141500 | 31203945500 | 319000 | 318500 | 319500 | 318000 | 577 |
| 260 | 20240219 | 141400 | 31019933500 | 318500 | 318500 | 319000 | 318000 | 205 |
| 261 | 20240219 | 141300 | 30954664500 | 318500 | 319000 | 319500 | 318500 | 424 |
| 262 | 20240219 | 141200 | 30819416500 | 319000 | 319000 | 319000 | 318500 | 366 |
| 263 | 20240219 | 141100 | 30702697000 | 319000 | 319000 | 319000 | 318500 | 167 |
| 264 | 20240219 | 141000 | 30649432000 | 319000 | 318500 | 319500 | 318000 | 385 |
| 265 | 20240219 | 140900 | 30526703500 | 319000 | 319000 | 319000 | 318500 | 348 |
| 266 | 20240219 | 140800 | 30415705500 | 318500 | 318500 | 319000 | 318000 | 288 |
| 267 | 20240219 | 140700 | 30323984500 | 319000 | 318500 | 319000 | 318000 | 154 |
| 268 | 20240219 | 140600 | 30274918000 | 318500 | 318000 | 319000 | 318000 | 430 |
| 269 | 20240219 | 140500 | 30137913500 | 318500 | 318500 | 318500 | 318000 | 87 |
| 270 | 20240219 | 140400 | 30110211000 | 318500 | 318500 | 318500 | 318000 | 116 |
| 271 | 20240219 | 140300 | 30073267500 | 318000 | 318000 | 318500 | 317500 | 619 |
| 272 | 20240219 | 140200 | 29876410500 | 318000 | 318500 | 318500 | 317500 | 195 |
| 273 | 20240219 | 140100 | 29814357500 | 318500 | 317500 | 318500 | 317500 | 321 |
| 274 | 20240219 | 140000 | 29712283500 | 318000 | 318000 | 318000 | 317500 | 158 |
| 275 | 20240219 | 135900 | 29662041000 | 318000 | 318000 | 318000 | 317500 | 425 |
| 276 | 20240219 | 135800 | 29526962000 | 318000 | 318000 | 318000 | 317500 | 76 |
| 277 | 20240219 | 135700 | 29502796500 | 318000 | 318000 | 318000 | 317500 | 177 |
| 278 | 20240219 | 135600 | 29446517000 | 318000 | 318000 | 318500 | 316500 | 308 |
| 279 | 20240219 | 135500 | 29348792500 | 317500 | 318000 | 318500 | 317000 | 189 |
| 280 | 20240219 | 135400 | 29288731000 | 318000 | 318000 | 318000 | 317000 | 704 |
| 281 | 20240219 | 135300 | 29065102500 | 318000 | 318000 | 318000 | 317500 | 110 |
| 282 | 20240219 | 135200 | 29030125000 | 317500 | 317500 | 318000 | 317000 | 191 |
| 283 | 20240219 | 135100 | 28969466500 | 317500 | 317500 | 317500 | 317000 | 99 |
| 284 | 20240219 | 135000 | 28938036000 | 317500 | 318000 | 318000 | 317000 | 325 |
| 285 | 20240219 | 134900 | 28834863500 | 318000 | 317000 | 318000 | 317000 | 337 |
| 286 | 20240219 | 134800 | 28727814000 | 317500 | 317500 | 317500 | 317000 | 90 |
| 287 | 20240219 | 134700 | 28699241000 | 317500 | 317500 | 317500 | 317000 | 160 |
| 288 | 20240219 | 134600 | 28648444000 | 317500 | 317500 | 317500 | 317000 | 311 |
| 289 | 20240219 | 134500 | 28549800500 | 317500 | 317500 | 317500 | 317000 | 157 |
| 290 | 20240219 | 134400 | 28499961500 | 317000 | 317000 | 317000 | 316500 | 158 |
| 291 | 20240219 | 134300 | 28449882500 | 316500 | 316000 | 316500 | 316000 | 496 |
| 292 | 20240219 | 134200 | 28293052000 | 316000 | 317000 | 317000 | 315000 | 217 |
| 293 | 20240219 | 134100 | 28224487500 | 317000 | 316000 | 317000 | 315500 | 519 |
| 294 | 20240219 | 134000 | 28060364500 | 316000 | 315500 | 316000 | 315500 | 482 |
| 295 | 20240219 | 133900 | 27908243500 | 315500 | 315500 | 315500 | 315000 | 52 |
| 296 | 20240219 | 133800 | 27891841000 | 315500 | 316000 | 316000 | 315000 | 189 |
| 297 | 20240219 | 133700 | 27832205500 | 316000 | 316000 | 316000 | 315000 | 498 |
| 298 | 20240219 | 133600 | 27675067000 | 316000 | 316000 | 316000 | 315500 | 102 |
| 299 | 20240219 | 133500 | 27642846500 | 316000 | 316000 | 316000 | 315500 | 47 |
| 300 | 20240219 | 133400 | 27628004500 | 315500 | 316000 | 316000 | 314500 | 216 |
| 301 | 20240219 | 133300 | 27559890500 | 316000 | 315500 | 316500 | 315000 | 381 |
| 302 | 20240219 | 133200 | 27439566000 | 315500 | 315500 | 315500 | 315000 | 70 |
| 303 | 20240219 | 133100 | 27417487000 | 315000 | 315500 | 315500 | 315000 | 46 |
| 304 | 20240219 | 133000 | 27402986000 | 315500 | 316000 | 316000 | 315000 | 504 |
| 305 | 20240219 | 132900 | 27243972000 | 316000 | 315500 | 316000 | 315000 | 184 |
| 306 | 20240219 | 132800 | 27185915000 | 316000 | 316000 | 316500 | 315500 | 73 |
| 307 | 20240219 | 132700 | 27162848000 | 316500 | 315000 | 316500 | 315000 | 164 |
| 308 | 20240219 | 132600 | 27111027500 | 315500 | 315500 | 315500 | 315000 | 70 |
| 309 | 20240219 | 132500 | 27088952500 | 315500 | 316000 | 316000 | 315000 | 759 |
| 310 | 20240219 | 132400 | 26849471500 | 315500 | 315500 | 316000 | 315500 | 143 |
| 311 | 20240219 | 132300 | 26804328500 | 316000 | 315500 | 316500 | 315500 | 284 |
| 312 | 20240219 | 132200 | 26714578500 | 316000 | 316000 | 316000 | 315500 | 106 |
| 313 | 20240219 | 132100 | 26681092000 | 315500 | 316000 | 316000 | 315500 | 35 |
| 314 | 20240219 | 132000 | 26670044000 | 316000 | 316000 | 316000 | 315000 | 382 |
| 315 | 20240219 | 131900 | 26549394500 | 316000 | 316000 | 316000 | 315500 | 255 |
| 316 | 20240219 | 131800 | 26468891500 | 316000 | 316500 | 316500 | 315500 | 168 |
| 317 | 20240219 | 131700 | 26415795500 | 316000 | 316500 | 316500 | 316000 | 278 |
| 318 | 20240219 | 131600 | 26327849500 | 316500 | 316500 | 316500 | 315000 | 156 |
| 319 | 20240219 | 131500 | 26278571000 | 316500 | 316500 | 317000 | 316000 | 82 |
| 320 | 20240219 | 131400 | 26252633000 | 317000 | 316000 | 317500 | 316000 | 298 |
| 321 | 20240219 | 131300 | 26158271000 | 315500 | 316500 | 316500 | 315500 | 126 |
| 322 | 20240219 | 131200 | 26118435500 | 316000 | 316000 | 316500 | 315500 | 76 |
| 323 | 20240219 | 131100 | 26094422000 | 316000 | 316000 | 317000 | 315000 | 332 |
| 324 | 20240219 | 131000 | 25989505500 | 315500 | 316500 | 316500 | 315500 | 33 |
| 325 | 20240219 | 130900 | 25979087000 | 316500 | 316500 | 317000 | 315500 | 194 |
| 326 | 20240219 | 130800 | 25917761500 | 316000 | 315500 | 316500 | 315500 | 106 |
| 327 | 20240219 | 130700 | 25884272000 | 315500 | 316000 | 316000 | 315000 | 205 |
| 328 | 20240219 | 130600 | 25819574500 | 315500 | 316000 | 316000 | 315500 | 221 |
| 329 | 20240219 | 130500 | 25749751000 | 316000 | 316000 | 316000 | 315500 | 55 |
| 330 | 20240219 | 130400 | 25732387000 | 316000 | 316000 | 316000 | 315500 | 79 |
| 331 | 20240219 | 130300 | 25707439500 | 316000 | 316000 | 316000 | 315000 | 147 |
| 332 | 20240219 | 130200 | 25661036000 | 316000 | 315500 | 316000 | 315000 | 133 |
| 333 | 20240219 | 130100 | 25619075000 | 315500 | 315500 | 315500 | 315000 | 44 |
| 334 | 20240219 | 130000 | 25605194000 | 315500 | 316000 | 316000 | 315000 | 171 |
| 335 | 20240219 | 125900 | 25551186500 | 316000 | 316000 | 316000 | 315000 | 207 |
| 336 | 20240219 | 125800 | 25485866000 | 316000 | 316000 | 316000 | 315500 | 113 |
| 337 | 20240219 | 125700 | 25450197500 | 316000 | 315000 | 316000 | 315000 | 64 |
| 338 | 20240219 | 125600 | 25429984500 | 315500 | 315000 | 315500 | 315000 | 56 |
| 339 | 20240219 | 125500 | 25412319500 | 315500 | 316000 | 316000 | 315000 | 211 |
| 340 | 20240219 | 125400 | 25345696500 | 316000 | 316000 | 316000 | 315000 | 139 |
| 341 | 20240219 | 125300 | 25301832500 | 316000 | 315500 | 316000 | 315500 | 92 |
| 342 | 20240219 | 125200 | 25272766000 | 316000 | 316500 | 316500 | 315500 | 292 |
| 343 | 20240219 | 125100 | 25180520500 | 316500 | 316500 | 316500 | 316000 | 67 |
| 344 | 20240219 | 125000 | 25159327000 | 316500 | 316500 | 316500 | 315000 | 107 |
| 345 | 20240219 | 124900 | 25125527500 | 316000 | 316500 | 316500 | 315500 | 310 |
| 346 | 20240219 | 124800 | 25027509000 | 315500 | 316000 | 316500 | 315500 | 130 |
| 347 | 20240219 | 124700 | 24986470500 | 316000 | 316000 | 316000 | 315500 | 66 |
| 348 | 20240219 | 124600 | 24965616000 | 316000 | 316000 | 316000 | 315500 | 47 |
| 349 | 20240219 | 124500 | 24950770500 | 316000 | 316000 | 316000 | 315500 | 283 |
| 350 | 20240219 | 124400 | 24861415500 | 316000 | 315500 | 316000 | 315000 | 305 |
| 351 | 20240219 | 124300 | 24765216500 | 315000 | 315500 | 315500 | 315000 | 47 |
| 352 | 20240219 | 124200 | 24750394500 | 315500 | 315000 | 315500 | 314500 | 362 |
| 353 | 20240219 | 124100 | 24636287500 | 315500 | 316000 | 316000 | 314500 | 97 |
| 354 | 20240219 | 124000 | 24605705500 | 315500 | 315500 | 316000 | 315000 | 60 |
| 355 | 20240219 | 123900 | 24586757500 | 315500 | 315500 | 315500 | 314000 | 154 |
| 356 | 20240219 | 123800 | 24538240000 | 315500 | 315500 | 315500 | 315000 | 57 |
| 357 | 20240219 | 123700 | 24520267000 | 315500 | 315500 | 315500 | 314500 | 122 |
| 358 | 20240219 | 123600 | 24481819500 | 315500 | 315500 | 316000 | 315000 | 67 |
| 359 | 20240219 | 123500 | 24460685000 | 316000 | 315000 | 316000 | 314000 | 262 |
| 360 | 20240219 | 123400 | 24378177000 | 315000 | 314500 | 315000 | 314000 | 117 |
| 361 | 20240219 | 123300 | 24341379500 | 314500 | 314500 | 314500 | 314000 | 82 |
| 362 | 20240219 | 123200 | 24315591500 | 314500 | 313500 | 314500 | 313500 | 242 |
| 363 | 20240219 | 123100 | 24239588500 | 314000 | 314000 | 314000 | 313500 | 56 |
| 364 | 20240219 | 123000 | 24222009000 | 314000 | 314000 | 314000 | 313500 | 31 |
| 365 | 20240219 | 122900 | 24212277000 | 313500 | 313500 | 314000 | 313500 | 234 |
| 366 | 20240219 | 122800 | 24138906500 | 313500 | 314000 | 314000 | 313500 | 265 |
| 367 | 20240219 | 122700 | 24055814000 | 314000 | 314000 | 314000 | 313500 | 84 |
| 368 | 20240219 | 122600 | 24029458500 | 314000 | 314000 | 314000 | 313500 | 61 |
| 369 | 20240219 | 122500 | 24010305000 | 313500 | 314000 | 314000 | 313500 | 44 |
| 370 | 20240219 | 122400 | 23996491000 | 314000 | 314000 | 314000 | 313500 | 193 |
| 371 | 20240219 | 122300 | 23935894500 | 314000 | 313500 | 314000 | 313500 | 74 |
| 372 | 20240219 | 122200 | 23912677000 | 313500 | 314000 | 314000 | 313500 | 26 |
| 373 | 20240219 | 122100 | 23904514000 | 314000 | 313500 | 314000 | 313000 | 193 |
| 374 | 20240219 | 122000 | 23844000500 | 313500 | 313500 | 313500 | 313000 | 59 |
| 375 | 20240219 | 121900 | 23825504500 | 313500 | 313500 | 314000 | 313500 | 87 |
| 376 | 20240219 | 121800 | 23798221500 | 314000 | 314000 | 314000 | 313500 | 207 |
| 377 | 20240219 | 121700 | 23733238500 | 314000 | 314000 | 314000 | 313500 | 123 |
| 378 | 20240219 | 121600 | 23694651500 | 314000 | 313500 | 314000 | 313500 | 27 |
| 379 | 20240219 | 121500 | 23686179000 | 314000 | 313500 | 314000 | 313000 | 184 |
| 380 | 20240219 | 121400 | 23628491000 | 313500 | 313500 | 313500 | 313000 | 42 |
| 381 | 20240219 | 121300 | 23615324500 | 313500 | 313500 | 313500 | 313500 | 47 |
| 382 | 20240219 | 121200 | 23600590000 | 313500 | 314500 | 314500 | 313500 | 363 |
| 383 | 20240219 | 121100 | 23486508000 | 314500 | 314000 | 314500 | 314000 | 52 |
| 384 | 20240219 | 121000 | 23470165000 | 314500 | 314500 | 314500 | 314000 | 45 |
| 385 | 20240219 | 120900 | 23456013000 | 314500 | 314000 | 314500 | 314000 | 53 |
| 386 | 20240219 | 120800 | 23439346000 | 314500 | 314000 | 314500 | 313500 | 184 |
| 387 | 20240219 | 120700 | 23381508000 | 314000 | 314000 | 314000 | 313500 | 56 |
| 388 | 20240219 | 120600 | 23363929000 | 314000 | 314500 | 314500 | 313500 | 158 |
| 389 | 20240219 | 120500 | 23314306000 | 314000 | 314000 | 315000 | 313500 | 294 |
| 390 | 20240219 | 120400 | 23221926500 | 314000 | 313500 | 314000 | 313500 | 31 |
| 391 | 20240219 | 120300 | 23212198000 | 314000 | 314000 | 314000 | 313500 | 55 |
| 392 | 20240219 | 120200 | 23194933500 | 313500 | 313500 | 314000 | 313000 | 267 |
| 393 | 20240219 | 120100 | 23111127000 | 313500 | 313000 | 313500 | 313000 | 35 |
| 394 | 20240219 | 120000 | 23100160000 | 313500 | 313000 | 313500 | 312500 | 389 |
| 395 | 20240219 | 115900 | 22978387500 | 313000 | 313500 | 313500 | 312500 | 278 |
| 396 | 20240219 | 115800 | 22891314000 | 313500 | 313500 | 313500 | 313000 | 68 |
| 397 | 20240219 | 115700 | 22870013000 | 313500 | 313500 | 313500 | 313500 | 54 |
| 398 | 20240219 | 115600 | 22853084000 | 313000 | 314000 | 314000 | 313000 | 62 |
| 399 | 20240219 | 115500 | 22833637500 | 314000 | 313500 | 314000 | 313500 | 221 |
| 400 | 20240219 | 115400 | 22764347500 | 313500 | 313500 | 313500 | 313000 | 29 |
| 401 | 20240219 | 115300 | 22755257000 | 313500 | 313500 | 313500 | 313500 | 36 |
| 402 | 20240219 | 115200 | 22743971000 | 313500 | 313500 | 313500 | 313000 | 206 |
| 403 | 20240219 | 115100 | 22679398500 | 313500 | 313500 | 313500 | 312500 | 108 |
| 404 | 20240219 | 115000 | 22645599000 | 313500 | 313500 | 313500 | 313500 | 31 |
| 405 | 20240219 | 114900 | 22635880500 | 313500 | 313000 | 313500 | 313000 | 226 |
| 406 | 20240219 | 114800 | 22565039500 | 313500 | 313500 | 313500 | 313000 | 32 |
| 407 | 20240219 | 114700 | 22555013500 | 313000 | 313500 | 313500 | 312500 | 65 |
| 408 | 20240219 | 114600 | 22534652500 | 313500 | 312500 | 313500 | 312500 | 277 |
| 409 | 20240219 | 114500 | 22447998000 | 312500 | 313000 | 313000 | 312500 | 45 |
| 410 | 20240219 | 114400 | 22433916500 | 312500 | 313000 | 313500 | 312500 | 64 |
| 411 | 20240219 | 114300 | 22413871500 | 313500 | 313000 | 313500 | 313000 | 179 |
| 412 | 20240219 | 114200 | 22357826500 | 313000 | 313500 | 313500 | 312500 | 70 |
| 413 | 20240219 | 114100 | 22335916000 | 313500 | 314000 | 314000 | 313000 | 54 |
| 414 | 20240219 | 114000 | 22318991500 | 313500 | 313000 | 314000 | 313000 | 234 |
| 415 | 20240219 | 113900 | 22245678500 | 313000 | 313000 | 313000 | 312500 | 79 |
| 416 | 20240219 | 113800 | 22220954000 | 313500 | 313500 | 313500 | 313000 | 27 |
| 417 | 20240219 | 113700 | 22212490500 | 313500 | 313000 | 313500 | 313000 | 52 |
| 418 | 20240219 | 113600 | 22196203000 | 313000 | 313000 | 313500 | 312500 | 312 |
| 419 | 20240219 | 113500 | 22098469000 | 313000 | 313000 | 313000 | 312000 | 182 |
| 420 | 20240219 | 113400 | 22041543500 | 313000 | 314000 | 314000 | 312000 | 756 |
| 421 | 20240219 | 113300 | 21805138500 | 314000 | 313500 | 314000 | 313000 | 144 |
| 422 | 20240219 | 113200 | 21760010000 | 313500 | 313500 | 313500 | 313500 | 90 |
| 423 | 20240219 | 113100 | 21731795000 | 313500 | 313000 | 313500 | 312500 | 115 |
| 424 | 20240219 | 113000 | 21695752000 | 312000 | 313000 | 313000 | 312000 | 210 |
| 425 | 20240219 | 112900 | 21630042000 | 312500 | 312500 | 313000 | 312000 | 342 |
| 426 | 20240219 | 112800 | 21523174000 | 313000 | 313000 | 313000 | 312500 | 60 |
| 427 | 20240219 | 112700 | 21504412000 | 312500 | 312500 | 313000 | 312500 | 230 |
| 428 | 20240219 | 112600 | 21432507000 | 313000 | 313000 | 313000 | 312500 | 35 |
| 429 | 20240219 | 112500 | 21421555500 | 313000 | 313000 | 313000 | 312500 | 346 |
| 430 | 20240219 | 112400 | 21313348000 | 313000 | 313000 | 313000 | 312500 | 100 |
| 431 | 20240219 | 112300 | 21282085500 | 313000 | 313000 | 313000 | 312500 | 31 |
| 432 | 20240219 | 112200 | 21272385500 | 313000 | 313000 | 313000 | 312500 | 68 |
| 433 | 20240219 | 112100 | 21251102500 | 313000 | 313000 | 313000 | 312500 | 252 |
| 434 | 20240219 | 112000 | 21172244500 | 312500 | 313500 | 313500 | 312500 | 397 |
| 435 | 20240219 | 111900 | 21048081500 | 313000 | 313500 | 313500 | 313000 | 35 |
| 436 | 20240219 | 111800 | 21037115000 | 313500 | 314000 | 314000 | 313000 | 239 |
| 437 | 20240219 | 111700 | 20962175000 | 314000 | 314000 | 314000 | 313500 | 82 |
| 438 | 20240219 | 111600 | 20936436500 | 314000 | 313500 | 314000 | 313500 | 297 |
| 439 | 20240219 | 111500 | 20843320000 | 313500 | 313000 | 313500 | 313000 | 112 |
| 440 | 20240219 | 111400 | 20808225500 | 313500 | 313000 | 314000 | 313000 | 242 |
| 441 | 20240219 | 111300 | 20732452500 | 313500 | 314000 | 314000 | 313500 | 277 |
| 442 | 20240219 | 111200 | 20645596500 | 314000 | 314500 | 314500 | 313500 | 416 |
| 443 | 20240219 | 111100 | 20514986500 | 314500 | 314000 | 314500 | 314000 | 77 |
| 444 | 20240219 | 111000 | 20490790000 | 314500 | 315000 | 315000 | 314000 | 411 |
| 445 | 20240219 | 110900 | 20361512500 | 315000 | 315500 | 315500 | 314500 | 119 |
| 446 | 20240219 | 110800 | 20324026500 | 315500 | 315000 | 315500 | 315000 | 156 |
| 447 | 20240219 | 110700 | 20274833000 | 315000 | 314500 | 315500 | 314500 | 257 |
| 448 | 20240219 | 110600 | 20193881000 | 315500 | 315500 | 315500 | 314500 | 256 |
| 449 | 20240219 | 110500 | 20113218500 | 315500 | 315500 | 315500 | 315000 | 38 |
| 450 | 20240219 | 110400 | 20101231000 | 315000 | 314500 | 315500 | 314500 | 325 |
| 451 | 20240219 | 110300 | 19998825500 | 315000 | 315500 | 315500 | 314500 | 560 |
| 452 | 20240219 | 110200 | 19822371000 | 316000 | 317000 | 317000 | 315500 | 938 |
| 453 | 20240219 | 110100 | 19525823500 | 316500 | 316500 | 317000 | 316500 | 131 |
| 454 | 20240219 | 110000 | 19484336500 | 317000 | 317000 | 317000 | 316500 | 289 |
| 455 | 20240219 | 105900 | 19392739500 | 317000 | 317000 | 317000 | 316500 | 48 |
| 456 | 20240219 | 105800 | 19377530000 | 317000 | 317000 | 317000 | 316500 | 82 |
| 457 | 20240219 | 105700 | 19351537000 | 317000 | 317000 | 317000 | 316500 | 95 |
| 458 | 20240219 | 105600 | 19321444000 | 316500 | 316500 | 317000 | 316000 | 228 |
| 459 | 20240219 | 105500 | 19249279500 | 316000 | 316500 | 316500 | 316000 | 626 |
| 460 | 20240219 | 105400 | 19051443000 | 316500 | 316500 | 316500 | 316000 | 93 |
| 461 | 20240219 | 105300 | 19022023000 | 316500 | 316500 | 316500 | 316000 | 58 |
| 462 | 20240219 | 105200 | 19003667500 | 316500 | 316500 | 316500 | 315500 | 469 |
| 463 | 20240219 | 105100 | 18855476000 | 316000 | 316500 | 316500 | 316000 | 261 |
| 464 | 20240219 | 105000 | 18772942500 | 316500 | 316500 | 316500 | 316000 | 177 |
| 465 | 20240219 | 104900 | 18716924500 | 316500 | 316500 | 316500 | 316000 | 254 |
| 466 | 20240219 | 104800 | 18636544500 | 316000 | 316500 | 316500 | 316000 | 49 |
| 467 | 20240219 | 104700 | 18621039500 | 316500 | 316500 | 316500 | 316000 | 125 |
| 468 | 20240219 | 104600 | 18581514000 | 316500 | 317000 | 317000 | 316000 | 277 |
| 469 | 20240219 | 104500 | 18493762000 | 316500 | 317500 | 317500 | 316500 | 246 |
| 470 | 20240219 | 104400 | 18415823000 | 317500 | 317500 | 318000 | 317000 | 139 |
| 471 | 20240219 | 104300 | 18371703500 | 317500 | 317000 | 318000 | 317000 | 638 |
| 472 | 20240219 | 104200 | 18169138000 | 317500 | 317500 | 317500 | 317000 | 55 |
| 473 | 20240219 | 104100 | 18151682500 | 317500 | 317500 | 317500 | 317000 | 217 |
| 474 | 20240219 | 104000 | 18082818000 | 317500 | 317500 | 317500 | 317000 | 358 |
| 475 | 20240219 | 103900 | 17969160000 | 318000 | 318000 | 318500 | 317500 | 80 |
| 476 | 20240219 | 103800 | 17943703000 | 317500 | 318500 | 318500 | 317500 | 254 |
| 477 | 20240219 | 103700 | 17862910500 | 318500 | 319000 | 319000 | 318000 | 272 |
| 478 | 20240219 | 103600 | 17776322500 | 318500 | 317500 | 318500 | 317000 | 734 |
| 479 | 20240219 | 103500 | 17542784000 | 318000 | 317500 | 318000 | 317500 | 171 |
| 480 | 20240219 | 103400 | 17488488000 | 317500 | 317500 | 317500 | 317000 | 227 |
| 481 | 20240219 | 103300 | 17416496500 | 317500 | 317500 | 317500 | 317000 | 307 |
| 482 | 20240219 | 103200 | 17319133500 | 317500 | 317000 | 317500 | 317000 | 329 |
| 483 | 20240219 | 103100 | 17214819500 | 317000 | 317000 | 317000 | 316500 | 79 |
| 484 | 20240219 | 103000 | 17189782000 | 317000 | 316500 | 317000 | 316000 | 358 |
| 485 | 20240219 | 102900 | 17076463500 | 316000 | 316500 | 316500 | 316000 | 159 |
| 486 | 20240219 | 102800 | 17026182500 | 316500 | 316500 | 316500 | 316000 | 87 |
| 487 | 20240219 | 102700 | 16998652000 | 316500 | 317500 | 317500 | 316000 | 697 |
| 488 | 20240219 | 102600 | 16777983500 | 317500 | 317500 | 317500 | 317500 | 55 |
| 489 | 20240219 | 102500 | 16760521000 | 317500 | 317500 | 317500 | 316500 | 201 |
| 490 | 20240219 | 102400 | 16696801000 | 317500 | 317000 | 317500 | 316500 | 195 |
| 491 | 20240219 | 102300 | 16634983500 | 317000 | 317500 | 317500 | 316500 | 318 |
| 492 | 20240219 | 102200 | 16534191500 | 317500 | 317500 | 317500 | 316500 | 359 |
| 493 | 20240219 | 102100 | 16420280500 | 317500 | 317500 | 317500 | 317000 | 55 |
| 494 | 20240219 | 102000 | 16402825500 | 317500 | 317500 | 317500 | 317000 | 145 |
| 495 | 20240219 | 101900 | 16356829500 | 317500 | 317500 | 318000 | 317000 | 979 |
| 496 | 20240219 | 101800 | 16046200000 | 317500 | 317500 | 317500 | 317500 | 58 |
| 497 | 20240219 | 101700 | 16027785000 | 317500 | 318000 | 318500 | 317000 | 73 |
| 498 | 20240219 | 101600 | 16004595000 | 318500 | 318000 | 318500 | 317500 | 387 |
| 499 | 20240219 | 101500 | 15881503000 | 318000 | 318000 | 318000 | 317500 | 123 |
| 500 | 20240219 | 101400 | 15842390500 | 318000 | 318000 | 318000 | 318000 | 56 |
| 501 | 20240219 | 101300 | 15824582500 | 318000 | 317500 | 318500 | 317500 | 235 |
| 502 | 20240219 | 101200 | 15749852000 | 317500 | 318000 | 318500 | 317500 | 474 |
| 503 | 20240219 | 101100 | 15599016500 | 318500 | 318000 | 319000 | 318000 | 433 |
| 504 | 20240219 | 101000 | 15461172500 | 318000 | 317000 | 318500 | 317000 | 737 |
| 505 | 20240219 | 100900 | 15226995500 | 317500 | 317500 | 317500 | 317000 | 155 |
| 506 | 20240219 | 100800 | 15177784000 | 317500 | 317500 | 317500 | 317000 | 111 |
| 507 | 20240219 | 100700 | 15142562500 | 317000 | 318000 | 318000 | 317000 | 189 |
| 508 | 20240219 | 100600 | 15082574000 | 317500 | 318500 | 318500 | 317500 | 467 |
| 509 | 20240219 | 100500 | 14934103500 | 318500 | 319000 | 319000 | 318000 | 212 |
| 510 | 20240219 | 100400 | 14866569000 | 318500 | 319000 | 319000 | 318500 | 105 |
| 511 | 20240219 | 100300 | 14833091000 | 319000 | 319000 | 319000 | 317500 | 992 |
| 512 | 20240219 | 100200 | 14517639000 | 318500 | 319000 | 319000 | 318500 | 84 |
| 513 | 20240219 | 100100 | 14490851000 | 319000 | 318500 | 319000 | 318000 | 52 |
| 514 | 20240219 | 100000 | 14474281500 | 319000 | 318000 | 319000 | 317500 | 682 |
| 515 | 20240219 | 095900 | 14257354500 | 318000 | 318000 | 318000 | 318000 | 99 |
| 516 | 20240219 | 095800 | 14225872500 | 318000 | 317500 | 318000 | 317000 | 1877 |
| 517 | 20240219 | 095700 | 13629950000 | 318000 | 317500 | 318000 | 317500 | 183 |
| 518 | 20240219 | 095600 | 13571840000 | 317500 | 316500 | 317500 | 316000 | 687 |
| 519 | 20240219 | 095500 | 13354332500 | 316500 | 316500 | 316500 | 316000 | 100 |
| 520 | 20240219 | 095400 | 13322684000 | 316500 | 316000 | 316500 | 316000 | 71 |
| 521 | 20240219 | 095300 | 13300213500 | 316500 | 315500 | 316500 | 315000 | 516 |
| 522 | 20240219 | 095200 | 13137179500 | 315500 | 317000 | 317000 | 315000 | 2149 |
| 523 | 20240219 | 095100 | 12458833500 | 317000 | 316500 | 317000 | 316500 | 277 |
| 524 | 20240219 | 095000 | 12371120500 | 317000 | 316500 | 317000 | 315500 | 562 |
| 525 | 20240219 | 094900 | 12193421500 | 316500 | 314500 | 316500 | 314500 | 887 |
| 526 | 20240219 | 094800 | 11913528500 | 314500 | 314500 | 315000 | 314500 | 860 |
| 527 | 20240219 | 094700 | 11642924500 | 314500 | 314500 | 314500 | 314000 | 75 |
| 528 | 20240219 | 094600 | 11619352000 | 314500 | 315500 | 315500 | 314000 | 737 |
| 529 | 20240219 | 094500 | 11387272000 | 315500 | 314500 | 315500 | 313500 | 823 |
| 530 | 20240219 | 094400 | 11128175500 | 314500 | 314500 | 314500 | 313500 | 259 |
| 531 | 20240219 | 094300 | 11046849000 | 314000 | 314000 | 315000 | 313500 | 1445 |
| 532 | 20240219 | 094200 | 10592649000 | 314000 | 314500 | 314500 | 313000 | 72 |
| 533 | 20240219 | 094100 | 10570056500 | 314500 | 316000 | 316000 | 313000 | 972 |
| 534 | 20240219 | 094000 | 10264593500 | 316000 | 315500 | 316000 | 315500 | 279 |
| 535 | 20240219 | 093900 | 10176449500 | 315500 | 316000 | 316000 | 315000 | 495 |
| 536 | 20240219 | 093800 | 10020307500 | 315500 | 315500 | 316000 | 315000 | 367 |
| 537 | 20240219 | 093700 | 9904681000 | 315500 | 315500 | 316000 | 315000 | 887 |
| 538 | 20240219 | 093600 | 9624557500 | 315500 | 315000 | 316000 | 315000 | 1222 |
| 539 | 20240219 | 093500 | 9239213000 | 315000 | 314500 | 315000 | 314000 | 138 |
| 540 | 20240219 | 093400 | 9195773000 | 314500 | 313500 | 314500 | 313000 | 378 |
| 541 | 20240219 | 093300 | 9077165000 | 313500 | 313000 | 313500 | 313000 | 73 |
| 542 | 20240219 | 093200 | 9054298000 | 313000 | 314000 | 314000 | 312000 | 833 |
| 543 | 20240219 | 093100 | 8793716000 | 313500 | 314000 | 315000 | 313500 | 1306 |
| 544 | 20240219 | 093000 | 8383460500 | 314000 | 312500 | 314000 | 312500 | 705 |
| 545 | 20240219 | 092900 | 8162700500 | 313000 | 312500 | 313000 | 312000 | 611 |
| 546 | 20240219 | 092800 | 7971794000 | 312500 | 312500 | 313000 | 312000 | 214 |
| 547 | 20240219 | 092700 | 7904921500 | 313000 | 311500 | 313000 | 311000 | 1369 |
| 548 | 20240219 | 092600 | 7477863000 | 311500 | 311000 | 311500 | 311000 | 187 |
| 549 | 20240219 | 092500 | 7419672000 | 311500 | 311500 | 311500 | 311000 | 136 |
| 550 | 20240219 | 092400 | 7377354500 | 311000 | 312000 | 312500 | 311000 | 758 |
| 551 | 20240219 | 092300 | 7141268000 | 312000 | 313000 | 313000 | 312000 | 832 |
| 552 | 20240219 | 092200 | 6881511500 | 313000 | 312500 | 313000 | 311500 | 1425 |
| 553 | 20240219 | 092100 | 6436232500 | 311500 | 311500 | 312500 | 311000 | 821 |
| 554 | 20240219 | 092000 | 6180286500 | 312000 | 311000 | 312000 | 311000 | 363 |
| 555 | 20240219 | 091900 | 6067238500 | 311500 | 312500 | 312500 | 310000 | 2197 |
| 556 | 20240219 | 091800 | 5383904000 | 312500 | 312000 | 312500 | 312000 | 24 |
| 557 | 20240219 | 091700 | 5376408500 | 312500 | 312000 | 312500 | 312000 | 128 |
| 558 | 20240219 | 091600 | 5336469000 | 312000 | 311000 | 312500 | 310500 | 1018 |
| 559 | 20240219 | 091500 | 5019409000 | 310500 | 311000 | 311000 | 310500 | 567 |
| 560 | 20240219 | 091400 | 4843315500 | 311000 | 311500 | 311500 | 310500 | 356 |
| 561 | 20240219 | 091300 | 4732581000 | 311500 | 311500 | 312000 | 311000 | 538 |
| 562 | 20240219 | 091200 | 4564988000 | 312000 | 312500 | 312500 | 311000 | 467 |
| 563 | 20240219 | 091100 | 4419417500 | 312000 | 312500 | 312500 | 311000 | 747 |
| 564 | 20240219 | 091000 | 4186378500 | 312500 | 310500 | 312500 | 310500 | 786 |
| 565 | 20240219 | 090900 | 3941811500 | 311000 | 310500 | 311500 | 310500 | 322 |
| 566 | 20240219 | 090800 | 3841706500 | 310500 | 309000 | 311500 | 308500 | 1062 |
| 567 | 20240219 | 090700 | 3512442500 | 309000 | 312000 | 312000 | 309000 | 1060 |
| 568 | 20240219 | 090600 | 3183153500 | 312000 | 310000 | 312000 | 309500 | 1636 |
| 569 | 20240219 | 090500 | 2675535000 | 310000 | 308000 | 310000 | 308000 | 1680 |
| 570 | 20240219 | 090400 | 2156400500 | 307500 | 307500 | 308000 | 306500 | 602 |
| 571 | 20240219 | 090300 | 1971502500 | 307000 | 307000 | 307500 | 306000 | 400 |
| 572 | 20240219 | 090200 | 1848812500 | 307500 | 303500 | 307500 | 303500 | 537 |
| 573 | 20240219 | 090100 | 1684699500 | 305500 | 306500 | 306500 | 303500 | 2270 |
| 574 | 20240219 | 090000 | 993158000 | 306500 | 304000 | 306500 | 303500 | 3254 |