35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 9705 |
| 3 | 20240219 | 184400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 4 | 20240219 | 184300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 5 | 20240219 | 184200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 6 | 20240219 | 184100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 7 | 20240219 | 184000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 8 | 20240219 | 183900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 9 | 20240219 | 183800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 10 | 20240219 | 183700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 11 | 20240219 | 183600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 12 | 20240219 | 183500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 13 | 20240219 | 183400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 14 | 20240219 | 183300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 15 | 20240219 | 183200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 16 | 20240219 | 183100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 17 | 20240219 | 183000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 18 | 20240219 | 182900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 19 | 20240219 | 182800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 20 | 20240219 | 182700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 21 | 20240219 | 182600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 22 | 20240219 | 182500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 23 | 20240219 | 182400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 24 | 20240219 | 182300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 25 | 20240219 | 182200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 26 | 20240219 | 182100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 27 | 20240219 | 182000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 28 | 20240219 | 181900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 29 | 20240219 | 181800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 30 | 20240219 | 181700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 31 | 20240219 | 181600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 32 | 20240219 | 181500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 9705 |
| 33 | 20240219 | 181400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 34 | 20240219 | 181300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 35 | 20240219 | 181200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 36 | 20240219 | 181100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 37 | 20240219 | 181000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 38 | 20240219 | 180900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 39 | 20240219 | 180800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 40 | 20240219 | 180700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 41 | 20240219 | 180600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 42 | 20240219 | 180500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 43 | 20240219 | 180400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 44 | 20240219 | 180300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 45 | 20240219 | 180200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 46 | 20240219 | 180100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 47 | 20240219 | 180000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 48 | 20240219 | 175900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 49 | 20240219 | 175800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 50 | 20240219 | 175700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 51 | 20240219 | 175600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 52 | 20240219 | 175500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 53 | 20240219 | 175400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 54 | 20240219 | 175300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 55 | 20240219 | 175200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 56 | 20240219 | 175100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 57 | 20240219 | 175000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 58 | 20240219 | 174900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 59 | 20240219 | 174800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 60 | 20240219 | 174700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 61 | 20240219 | 174600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 62 | 20240219 | 174500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 9705 |
| 63 | 20240219 | 174400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 64 | 20240219 | 174300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 65 | 20240219 | 174200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 66 | 20240219 | 174100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 67 | 20240219 | 174000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 68 | 20240219 | 173900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 69 | 20240219 | 173800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 70 | 20240219 | 173700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 71 | 20240219 | 173600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 72 | 20240219 | 173500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 73 | 20240219 | 173400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 74 | 20240219 | 173300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 75 | 20240219 | 173200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 76 | 20240219 | 173100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 77 | 20240219 | 173000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 78 | 20240219 | 172900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 79 | 20240219 | 172800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 80 | 20240219 | 172700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 81 | 20240219 | 172600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 82 | 20240219 | 172500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 83 | 20240219 | 172400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 84 | 20240219 | 172300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 85 | 20240219 | 172200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 86 | 20240219 | 172100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 87 | 20240219 | 172000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 88 | 20240219 | 171900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 89 | 20240219 | 171800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 90 | 20240219 | 171700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 91 | 20240219 | 171600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 92 | 20240219 | 171500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 9705 |
| 93 | 20240219 | 171400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 94 | 20240219 | 171300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 95 | 20240219 | 171200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 96 | 20240219 | 171100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 97 | 20240219 | 171000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 98 | 20240219 | 170900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 99 | 20240219 | 170800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 100 | 20240219 | 170700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 101 | 20240219 | 170600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 102 | 20240219 | 170500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 103 | 20240219 | 170400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 104 | 20240219 | 170300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 105 | 20240219 | 170200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 106 | 20240219 | 170100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 107 | 20240219 | 170000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 108 | 20240219 | 165900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 109 | 20240219 | 165800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 110 | 20240219 | 165700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 111 | 20240219 | 165600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 112 | 20240219 | 165500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 113 | 20240219 | 165400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 114 | 20240219 | 165300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 115 | 20240219 | 165200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 116 | 20240219 | 165100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 117 | 20240219 | 165000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 118 | 20240219 | 164900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 119 | 20240219 | 164800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 120 | 20240219 | 164700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 121 | 20240219 | 164600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 122 | 20240219 | 164500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 9705 |
| 123 | 20240219 | 164400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 124 | 20240219 | 164300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 125 | 20240219 | 164200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 126 | 20240219 | 164100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 127 | 20240219 | 164000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 128 | 20240219 | 163900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 129 | 20240219 | 163800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 130 | 20240219 | 163700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 131 | 20240219 | 163600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 132 | 20240219 | 163500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 133 | 20240219 | 163400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 134 | 20240219 | 163300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 135 | 20240219 | 163200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 136 | 20240219 | 163100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 137 | 20240219 | 163000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 138 | 20240219 | 162900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 139 | 20240219 | 162800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 140 | 20240219 | 162700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 141 | 20240219 | 162600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 142 | 20240219 | 162500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 143 | 20240219 | 162400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 144 | 20240219 | 162300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 145 | 20240219 | 162200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 146 | 20240219 | 162100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 147 | 20240219 | 162000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 148 | 20240219 | 161900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 149 | 20240219 | 161800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 150 | 20240219 | 161700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 151 | 20240219 | 161600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 152 | 20240219 | 161500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 9705 |
| 153 | 20240219 | 161400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 154 | 20240219 | 161300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 155 | 20240219 | 161200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 156 | 20240219 | 161100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 157 | 20240219 | 161000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 158 | 20240219 | 160900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 159 | 20240219 | 160800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 160 | 20240219 | 160700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 161 | 20240219 | 160600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 162 | 20240219 | 160500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 163 | 20240219 | 160400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 164 | 20240219 | 160300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 165 | 20240219 | 160200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 166 | 20240219 | 160100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 167 | 20240219 | 160000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 168 | 20240219 | 155900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 169 | 20240219 | 155800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 170 | 20240219 | 155700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 171 | 20240219 | 155600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 172 | 20240219 | 155500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 173 | 20240219 | 155400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 174 | 20240219 | 155300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 175 | 20240219 | 155200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 176 | 20240219 | 155100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 177 | 20240219 | 155000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 178 | 20240219 | 154900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 179 | 20240219 | 154800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 180 | 20240219 | 154700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 181 | 20240219 | 154600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 182 | 20240219 | 154500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 9705 |
| 183 | 20240219 | 154400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 184 | 20240219 | 154300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 185 | 20240219 | 154200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 186 | 20240219 | 154100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 187 | 20240219 | 154000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 188 | 20240219 | 153900 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 189 | 20240219 | 153800 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 190 | 20240219 | 153700 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 191 | 20240219 | 153600 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 192 | 20240219 | 153500 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 193 | 20240219 | 153400 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 194 | 20240219 | 153300 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 195 | 20240219 | 153200 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 196 | 20240219 | 153100 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 197 | 20240219 | 153000 | 222883707000 | 444500 | 444500 | 444500 | 444500 | 9705 |
| 198 | 20240219 | 152900 | 218569834500 | 443500 | 443500 | 443500 | 443500 | 0 |
| 199 | 20240219 | 152800 | 218569834500 | 443500 | 443500 | 443500 | 443500 | 0 |
| 200 | 20240219 | 152700 | 218569834500 | 443500 | 443500 | 443500 | 443500 | 0 |
| 201 | 20240219 | 152600 | 218569834500 | 443500 | 443500 | 443500 | 443500 | 0 |
| 202 | 20240219 | 152500 | 218569834500 | 443500 | 443500 | 443500 | 443500 | 0 |
| 203 | 20240219 | 152400 | 218569834500 | 443500 | 443500 | 443500 | 443500 | 0 |
| 204 | 20240219 | 152300 | 218569834500 | 443500 | 443500 | 443500 | 443500 | 0 |
| 205 | 20240219 | 152200 | 218569834500 | 443500 | 443500 | 443500 | 443500 | 0 |
| 206 | 20240219 | 152100 | 218569834500 | 443500 | 443500 | 443500 | 443500 | 0 |
| 207 | 20240219 | 152000 | 218569834500 | 443500 | 443500 | 443500 | 443500 | 0 |
| 208 | 20240219 | 151900 | 218569834500 | 443500 | 443000 | 443500 | 443000 | 927 |
| 209 | 20240219 | 151800 | 218159037000 | 443000 | 443000 | 443500 | 442500 | 701 |
| 210 | 20240219 | 151700 | 217848438500 | 443000 | 443500 | 443500 | 442500 | 2900 |
| 211 | 20240219 | 151600 | 216563586000 | 443500 | 443000 | 443500 | 443000 | 942 |
| 212 | 20240219 | 151500 | 216145935500 | 443000 | 442500 | 443500 | 442500 | 1263 |
| 213 | 20240219 | 151400 | 215586465500 | 443000 | 443500 | 443500 | 443000 | 1875 |
| 214 | 20240219 | 151300 | 214755831500 | 443000 | 443000 | 443500 | 443000 | 1199 |
| 215 | 20240219 | 151200 | 214224541000 | 443000 | 443500 | 443500 | 443000 | 1651 |
| 216 | 20240219 | 151100 | 213493011000 | 443000 | 443500 | 443500 | 443000 | 296 |
| 217 | 20240219 | 151000 | 213361854500 | 443500 | 444000 | 444000 | 443000 | 1508 |
| 218 | 20240219 | 150900 | 212692754500 | 443500 | 443500 | 444000 | 443500 | 1631 |
| 219 | 20240219 | 150800 | 211969136000 | 444000 | 444000 | 444000 | 443500 | 671 |
| 220 | 20240219 | 150700 | 211671493500 | 443500 | 444500 | 444500 | 443500 | 1062 |
| 221 | 20240219 | 150600 | 211200072500 | 444000 | 444000 | 444500 | 444000 | 508 |
| 222 | 20240219 | 150500 | 210974463000 | 444000 | 444500 | 444500 | 444000 | 599 |
| 223 | 20240219 | 150400 | 210708454500 | 444000 | 444500 | 445000 | 444000 | 712 |
| 224 | 20240219 | 150300 | 210392170500 | 444500 | 444500 | 445000 | 444500 | 340 |
| 225 | 20240219 | 150200 | 210241039500 | 444500 | 445000 | 445000 | 444500 | 919 |
| 226 | 20240219 | 150100 | 209832534500 | 444500 | 444500 | 445000 | 444000 | 1039 |
| 227 | 20240219 | 150000 | 209370662000 | 444500 | 444000 | 444500 | 444000 | 422 |
| 228 | 20240219 | 145900 | 209183170000 | 444000 | 444000 | 444500 | 444000 | 500 |
| 229 | 20240219 | 145800 | 208961002000 | 444500 | 444500 | 445000 | 444000 | 929 |
| 230 | 20240219 | 145700 | 208548005000 | 444500 | 445000 | 445000 | 444500 | 241 |
| 231 | 20240219 | 145600 | 208440840500 | 444500 | 444500 | 445000 | 444000 | 1695 |
| 232 | 20240219 | 145500 | 207687412500 | 444500 | 444500 | 444500 | 444000 | 399 |
| 233 | 20240219 | 145400 | 207510154500 | 444500 | 444500 | 444500 | 444000 | 185 |
| 234 | 20240219 | 145300 | 207427960000 | 444000 | 444000 | 444500 | 444000 | 398 |
| 235 | 20240219 | 145200 | 207251240000 | 444000 | 444000 | 444500 | 443500 | 423 |
| 236 | 20240219 | 145100 | 207063448000 | 444000 | 444000 | 444500 | 443500 | 805 |
| 237 | 20240219 | 145000 | 206706027000 | 444000 | 444000 | 444500 | 443500 | 1513 |
| 238 | 20240219 | 144900 | 206034243000 | 444000 | 444500 | 444500 | 444000 | 167 |
| 239 | 20240219 | 144800 | 205960066000 | 444500 | 444000 | 444500 | 444000 | 1000 |
| 240 | 20240219 | 144700 | 205515681500 | 444500 | 444000 | 444500 | 444000 | 459 |
| 241 | 20240219 | 144600 | 205311812500 | 444000 | 444000 | 444500 | 444000 | 507 |
| 242 | 20240219 | 144500 | 205086610500 | 444500 | 444000 | 444500 | 444000 | 554 |
| 243 | 20240219 | 144400 | 204840445500 | 444000 | 444000 | 444500 | 444000 | 327 |
| 244 | 20240219 | 144300 | 204695173000 | 444000 | 444500 | 444500 | 443500 | 316 |
| 245 | 20240219 | 144200 | 204554850000 | 444000 | 443000 | 444000 | 443000 | 1877 |
| 246 | 20240219 | 144100 | 203722339000 | 443000 | 443000 | 443500 | 443000 | 1170 |
| 247 | 20240219 | 144000 | 203203951000 | 443500 | 443000 | 443500 | 443000 | 481 |
| 248 | 20240219 | 143900 | 202990786500 | 443000 | 443000 | 443500 | 442500 | 631 |
| 249 | 20240219 | 143800 | 202711314500 | 442500 | 443000 | 443000 | 442500 | 521 |
| 250 | 20240219 | 143700 | 202480710500 | 442500 | 442500 | 443000 | 442500 | 538 |
| 251 | 20240219 | 143600 | 202242433000 | 442500 | 443000 | 443000 | 442500 | 282 |
| 252 | 20240219 | 143500 | 202117548500 | 443000 | 442500 | 443500 | 442500 | 1114 |
| 253 | 20240219 | 143400 | 201624051000 | 443000 | 442000 | 443000 | 442000 | 1302 |
| 254 | 20240219 | 143300 | 201047948000 | 442000 | 442500 | 442500 | 442000 | 925 |
| 255 | 20240219 | 143200 | 200639026500 | 442500 | 442000 | 442500 | 442000 | 511 |
| 256 | 20240219 | 143100 | 200413079000 | 442500 | 442500 | 442500 | 442000 | 279 |
| 257 | 20240219 | 143000 | 200289696500 | 442000 | 443000 | 443500 | 442000 | 3008 |
| 258 | 20240219 | 142900 | 198958242000 | 443500 | 443500 | 444000 | 443000 | 1725 |
| 259 | 20240219 | 142800 | 198193503500 | 443500 | 444000 | 444000 | 443500 | 1377 |
| 260 | 20240219 | 142700 | 197582785000 | 443500 | 443500 | 444000 | 443500 | 474 |
| 261 | 20240219 | 142600 | 197372376000 | 444000 | 444000 | 444500 | 443500 | 1353 |
| 262 | 20240219 | 142500 | 196771647500 | 444000 | 444000 | 444500 | 444000 | 357 |
| 263 | 20240219 | 142400 | 196613131500 | 444500 | 444500 | 445000 | 444000 | 955 |
| 264 | 20240219 | 142300 | 196188645500 | 445000 | 444500 | 445000 | 444500 | 330 |
| 265 | 20240219 | 142200 | 196041937000 | 445000 | 445000 | 445000 | 444500 | 248 |
| 266 | 20240219 | 142100 | 195931679000 | 444500 | 444500 | 445000 | 444500 | 295 |
| 267 | 20240219 | 142000 | 195800480500 | 445000 | 444500 | 445000 | 443500 | 1776 |
| 268 | 20240219 | 141900 | 195011378000 | 444000 | 444000 | 444500 | 444000 | 3039 |
| 269 | 20240219 | 141800 | 193661859000 | 444000 | 444500 | 445000 | 444000 | 1704 |
| 270 | 20240219 | 141700 | 192904449000 | 445000 | 445000 | 445000 | 444500 | 204 |
| 271 | 20240219 | 141600 | 192813753000 | 445000 | 445000 | 445000 | 444500 | 389 |
| 272 | 20240219 | 141500 | 192640700000 | 445000 | 445000 | 445000 | 444500 | 773 |
| 273 | 20240219 | 141400 | 192296863000 | 445000 | 445000 | 445500 | 444500 | 3779 |
| 274 | 20240219 | 141300 | 190614729000 | 445500 | 445000 | 445500 | 445000 | 628 |
| 275 | 20240219 | 141200 | 190335014000 | 445000 | 445500 | 445500 | 445000 | 242 |
| 276 | 20240219 | 141100 | 190227297000 | 445000 | 445000 | 445500 | 445000 | 194 |
| 277 | 20240219 | 141000 | 190140934500 | 445000 | 445000 | 445500 | 445000 | 2233 |
| 278 | 20240219 | 140900 | 189147223000 | 445000 | 444500 | 445000 | 444500 | 576 |
| 279 | 20240219 | 140800 | 188891046000 | 445000 | 444500 | 445000 | 444500 | 139 |
| 280 | 20240219 | 140700 | 188829224500 | 444500 | 445000 | 445000 | 444500 | 216 |
| 281 | 20240219 | 140600 | 188733189000 | 445000 | 444500 | 445000 | 444500 | 202 |
| 282 | 20240219 | 140500 | 188643392000 | 444500 | 445000 | 445000 | 444500 | 477 |
| 283 | 20240219 | 140400 | 188431350500 | 445000 | 444500 | 445000 | 444500 | 236 |
| 284 | 20240219 | 140300 | 188326420000 | 444500 | 444500 | 445000 | 444500 | 565 |
| 285 | 20240219 | 140200 | 188075270500 | 445000 | 444500 | 445000 | 444000 | 205 |
| 286 | 20240219 | 140100 | 187984138000 | 444500 | 444500 | 445000 | 444000 | 573 |
| 287 | 20240219 | 140000 | 187729429000 | 444500 | 445000 | 445000 | 444500 | 208 |
| 288 | 20240219 | 135900 | 187636945000 | 444500 | 444000 | 445000 | 444000 | 760 |
| 289 | 20240219 | 135800 | 187299145000 | 444500 | 444000 | 444500 | 444000 | 330 |
| 290 | 20240219 | 135700 | 187152499500 | 444000 | 444500 | 444500 | 444000 | 271 |
| 291 | 20240219 | 135600 | 187032120000 | 444500 | 444500 | 445000 | 444000 | 2259 |
| 292 | 20240219 | 135500 | 186027997500 | 444500 | 445000 | 445000 | 444500 | 280 |
| 293 | 20240219 | 135400 | 185903510500 | 445000 | 444500 | 445000 | 444500 | 256 |
| 294 | 20240219 | 135300 | 185789621000 | 445000 | 444500 | 445000 | 444500 | 218 |
| 295 | 20240219 | 135200 | 185692648000 | 445000 | 445000 | 445000 | 444500 | 242 |
| 296 | 20240219 | 135100 | 185585016500 | 445000 | 445000 | 445000 | 444500 | 187 |
| 297 | 20240219 | 135000 | 185501875500 | 444500 | 445000 | 445000 | 444500 | 234 |
| 298 | 20240219 | 134900 | 185397844000 | 444500 | 444500 | 445000 | 444500 | 446 |
| 299 | 20240219 | 134800 | 185199435000 | 444500 | 444500 | 445000 | 444500 | 562 |
| 300 | 20240219 | 134700 | 184949604000 | 444500 | 445000 | 445000 | 444500 | 231 |
| 301 | 20240219 | 134600 | 184846907500 | 444500 | 444500 | 445000 | 444500 | 238 |
| 302 | 20240219 | 134500 | 184741102500 | 444500 | 444500 | 445000 | 444500 | 140 |
| 303 | 20240219 | 134400 | 184678852500 | 445000 | 444500 | 445000 | 444500 | 511 |
| 304 | 20240219 | 134300 | 184451706000 | 444500 | 445000 | 445000 | 444500 | 211 |
| 305 | 20240219 | 134200 | 184357897500 | 444500 | 445000 | 445000 | 444500 | 255 |
| 306 | 20240219 | 134100 | 184244533500 | 444500 | 444000 | 445000 | 444000 | 521 |
| 307 | 20240219 | 134000 | 184012924500 | 444000 | 444000 | 444500 | 444000 | 427 |
| 308 | 20240219 | 133900 | 183823231500 | 444000 | 444000 | 444500 | 444000 | 576 |
| 309 | 20240219 | 133800 | 183567265000 | 444500 | 444500 | 444500 | 444000 | 298 |
| 310 | 20240219 | 133700 | 183434869500 | 444000 | 444500 | 444500 | 444000 | 783 |
| 311 | 20240219 | 133600 | 183086891500 | 444500 | 444000 | 444500 | 444000 | 215 |
| 312 | 20240219 | 133500 | 182991419500 | 444000 | 444000 | 444500 | 443500 | 1029 |
| 313 | 20240219 | 133400 | 182534548000 | 444000 | 443500 | 444000 | 443500 | 393 |
| 314 | 20240219 | 133300 | 182360185500 | 443500 | 443500 | 444000 | 443500 | 136 |
| 315 | 20240219 | 133200 | 182299840000 | 443500 | 444000 | 444000 | 443500 | 233 |
| 316 | 20240219 | 133100 | 182196490500 | 443500 | 444000 | 444000 | 443500 | 106 |
| 317 | 20240219 | 133000 | 182149462500 | 444000 | 444000 | 444000 | 443500 | 384 |
| 318 | 20240219 | 132900 | 181979076000 | 443500 | 443500 | 444000 | 443500 | 307 |
| 319 | 20240219 | 132800 | 181842904500 | 443500 | 443500 | 444000 | 443500 | 747 |
| 320 | 20240219 | 132700 | 181511597000 | 443500 | 443500 | 444000 | 443500 | 419 |
| 321 | 20240219 | 132600 | 181325765500 | 443500 | 444000 | 444000 | 443500 | 876 |
| 322 | 20240219 | 132500 | 180937114000 | 444000 | 444500 | 445000 | 443500 | 2396 |
| 323 | 20240219 | 132400 | 179872883500 | 444500 | 444500 | 445000 | 444500 | 917 |
| 324 | 20240219 | 132300 | 179465260500 | 444500 | 444500 | 445000 | 444500 | 282 |
| 325 | 20240219 | 132200 | 179339889000 | 444500 | 445000 | 445000 | 444500 | 355 |
| 326 | 20240219 | 132100 | 179182014000 | 445000 | 444500 | 445000 | 444500 | 267 |
| 327 | 20240219 | 132000 | 179063256500 | 444500 | 444500 | 445000 | 444500 | 823 |
| 328 | 20240219 | 131900 | 178697425000 | 445000 | 445000 | 445000 | 444500 | 341 |
| 329 | 20240219 | 131800 | 178545730000 | 444500 | 444500 | 445000 | 444500 | 384 |
| 330 | 20240219 | 131700 | 178374982500 | 444500 | 445000 | 445000 | 444500 | 388 |
| 331 | 20240219 | 131600 | 178202370500 | 445000 | 445000 | 445000 | 444500 | 389 |
| 332 | 20240219 | 131500 | 178029309000 | 445000 | 444500 | 445000 | 444500 | 248 |
| 333 | 20240219 | 131400 | 177919027500 | 444500 | 444500 | 444500 | 444000 | 773 |
| 334 | 20240219 | 131300 | 177575463000 | 444500 | 444000 | 444500 | 444000 | 106 |
| 335 | 20240219 | 131200 | 177528361500 | 444000 | 444500 | 444500 | 444000 | 188 |
| 336 | 20240219 | 131100 | 177444834500 | 444500 | 444500 | 444500 | 444000 | 289 |
| 337 | 20240219 | 131000 | 177316398000 | 444000 | 444000 | 444500 | 444000 | 209 |
| 338 | 20240219 | 130900 | 177223553000 | 444000 | 444000 | 444500 | 443500 | 929 |
| 339 | 20240219 | 130800 | 176811112000 | 443500 | 444000 | 444500 | 443500 | 1666 |
| 340 | 20240219 | 130700 | 176071482500 | 444500 | 444500 | 445000 | 444000 | 572 |
| 341 | 20240219 | 130600 | 175817223000 | 444500 | 445000 | 445500 | 444500 | 972 |
| 342 | 20240219 | 130500 | 175384742000 | 445000 | 445500 | 445500 | 445000 | 281 |
| 343 | 20240219 | 130400 | 175259683500 | 445000 | 444500 | 445500 | 444500 | 636 |
| 344 | 20240219 | 130300 | 174976672000 | 444500 | 444500 | 445000 | 444500 | 299 |
| 345 | 20240219 | 130200 | 174843743000 | 444500 | 444500 | 445000 | 444500 | 1111 |
| 346 | 20240219 | 130100 | 174349890500 | 444500 | 445000 | 445500 | 444500 | 1605 |
| 347 | 20240219 | 130000 | 173635763500 | 445000 | 446000 | 446000 | 445000 | 1715 |
| 348 | 20240219 | 125900 | 172871710500 | 446000 | 445500 | 446000 | 445500 | 961 |
| 349 | 20240219 | 125800 | 172443552000 | 445500 | 445500 | 446000 | 445500 | 242 |
| 350 | 20240219 | 125700 | 172335665000 | 446000 | 445500 | 446000 | 445500 | 187 |
| 351 | 20240219 | 125600 | 172252287000 | 446000 | 445500 | 446000 | 445500 | 317 |
| 352 | 20240219 | 125500 | 172110930500 | 445500 | 445500 | 446000 | 445500 | 181 |
| 353 | 20240219 | 125400 | 172030240000 | 445500 | 445500 | 446000 | 445500 | 82 |
| 354 | 20240219 | 125300 | 171993685500 | 445500 | 445500 | 446000 | 445500 | 427 |
| 355 | 20240219 | 125200 | 171803286000 | 446000 | 445500 | 446000 | 445500 | 150 |
| 356 | 20240219 | 125100 | 171736436000 | 445500 | 446000 | 446000 | 445500 | 213 |
| 357 | 20240219 | 125000 | 171641462000 | 445500 | 445500 | 446000 | 445500 | 148 |
| 358 | 20240219 | 124900 | 171575492500 | 446000 | 446000 | 446500 | 445500 | 3160 |
| 359 | 20240219 | 124800 | 170166113000 | 445500 | 445500 | 446000 | 445500 | 430 |
| 360 | 20240219 | 124700 | 169974494500 | 445500 | 445500 | 446000 | 445500 | 425 |
| 361 | 20240219 | 124600 | 169785068500 | 446000 | 446000 | 446500 | 445500 | 1209 |
| 362 | 20240219 | 124500 | 169245883000 | 446500 | 446000 | 446500 | 446000 | 1166 |
| 363 | 20240219 | 124400 | 168725719000 | 446000 | 446000 | 446500 | 446000 | 193 |
| 364 | 20240219 | 124300 | 168639578000 | 446000 | 446000 | 446500 | 446000 | 120 |
| 365 | 20240219 | 124200 | 168586030500 | 446000 | 446500 | 446500 | 446000 | 275 |
| 366 | 20240219 | 124100 | 168463323000 | 446000 | 445500 | 446500 | 445500 | 1251 |
| 367 | 20240219 | 124000 | 167905729000 | 445500 | 446000 | 446500 | 445500 | 318 |
| 368 | 20240219 | 123900 | 167763920500 | 446000 | 447000 | 447000 | 446000 | 2836 |
| 369 | 20240219 | 123800 | 166497919000 | 447000 | 446500 | 447000 | 446500 | 309 |
| 370 | 20240219 | 123700 | 166359894500 | 446500 | 447000 | 447000 | 446500 | 306 |
| 371 | 20240219 | 123600 | 166223159500 | 447000 | 446500 | 447000 | 446500 | 316 |
| 372 | 20240219 | 123500 | 166081948500 | 447000 | 447000 | 447000 | 446500 | 245 |
| 373 | 20240219 | 123400 | 165972473000 | 447000 | 446500 | 447000 | 446500 | 132 |
| 374 | 20240219 | 123300 | 165913487500 | 447000 | 446500 | 447000 | 446000 | 1182 |
| 375 | 20240219 | 123200 | 165385763500 | 446000 | 446000 | 446500 | 446000 | 435 |
| 376 | 20240219 | 123100 | 165191591500 | 446500 | 446500 | 446500 | 446000 | 400 |
| 377 | 20240219 | 123000 | 165013005000 | 446500 | 445500 | 446500 | 445500 | 3637 |
| 378 | 20240219 | 122900 | 163390355500 | 446000 | 445500 | 446000 | 445500 | 405 |
| 379 | 20240219 | 122800 | 163209878000 | 446000 | 446000 | 446000 | 445500 | 261 |
| 380 | 20240219 | 122700 | 163093519500 | 446000 | 445500 | 446000 | 445500 | 312 |
| 381 | 20240219 | 122600 | 162954438500 | 446000 | 445500 | 446000 | 445500 | 183 |
| 382 | 20240219 | 122500 | 162872885000 | 445500 | 445000 | 446000 | 445000 | 307 |
| 383 | 20240219 | 122400 | 162736096000 | 445000 | 445500 | 445500 | 445000 | 530 |
| 384 | 20240219 | 122300 | 162500065000 | 445500 | 445500 | 445500 | 445000 | 171 |
| 385 | 20240219 | 122200 | 162423918000 | 445500 | 445500 | 445500 | 445000 | 459 |
| 386 | 20240219 | 122100 | 162219454000 | 445500 | 445000 | 445500 | 445000 | 241 |
| 387 | 20240219 | 122000 | 162112109000 | 445500 | 445500 | 446000 | 445000 | 558 |
| 388 | 20240219 | 121900 | 161863513000 | 445500 | 445500 | 445500 | 445000 | 605 |
| 389 | 20240219 | 121800 | 161594008500 | 445500 | 445500 | 445500 | 445000 | 553 |
| 390 | 20240219 | 121700 | 161347683500 | 445500 | 446000 | 446000 | 445500 | 316 |
| 391 | 20240219 | 121600 | 161206857000 | 446000 | 445500 | 446000 | 445500 | 207 |
| 392 | 20240219 | 121500 | 161114636000 | 446000 | 445000 | 446000 | 444500 | 2530 |
| 393 | 20240219 | 121400 | 159987985500 | 445000 | 445000 | 445500 | 444500 | 883 |
| 394 | 20240219 | 121300 | 159595028500 | 445500 | 445000 | 445500 | 445000 | 675 |
| 395 | 20240219 | 121200 | 159294617500 | 445500 | 445000 | 445500 | 445000 | 142 |
| 396 | 20240219 | 121100 | 159231391000 | 445000 | 445000 | 445500 | 445000 | 253 |
| 397 | 20240219 | 121000 | 159118719500 | 445000 | 445500 | 446000 | 445000 | 1961 |
| 398 | 20240219 | 120900 | 158245379000 | 446000 | 445500 | 446000 | 445500 | 441 |
| 399 | 20240219 | 120800 | 158048822500 | 445500 | 445500 | 446000 | 445500 | 1059 |
| 400 | 20240219 | 120700 | 157576534000 | 445500 | 445500 | 446000 | 445500 | 268 |
| 401 | 20240219 | 120600 | 157457066500 | 445500 | 445500 | 446000 | 445000 | 1355 |
| 402 | 20240219 | 120500 | 156853484500 | 445000 | 445500 | 445500 | 445000 | 254 |
| 403 | 20240219 | 120400 | 156740420000 | 445000 | 445000 | 445500 | 444500 | 424 |
| 404 | 20240219 | 120300 | 156551759000 | 445000 | 445000 | 445000 | 444000 | 3155 |
| 405 | 20240219 | 120200 | 155148321000 | 444500 | 445000 | 445000 | 444500 | 140 |
| 406 | 20240219 | 120100 | 155086050500 | 444500 | 444500 | 445000 | 444500 | 256 |
| 407 | 20240219 | 120000 | 154972176000 | 445000 | 444000 | 445000 | 444000 | 1385 |
| 408 | 20240219 | 115900 | 154356424000 | 444000 | 444000 | 444500 | 444000 | 162 |
| 409 | 20240219 | 115800 | 154284481000 | 444500 | 444500 | 444500 | 443500 | 458 |
| 410 | 20240219 | 115700 | 154081115000 | 444500 | 444000 | 444500 | 444000 | 2085 |
| 411 | 20240219 | 115600 | 153155216500 | 444500 | 444000 | 444500 | 444000 | 275 |
| 412 | 20240219 | 115500 | 153033087000 | 444500 | 444000 | 444500 | 444000 | 424 |
| 413 | 20240219 | 115400 | 152844762000 | 444000 | 444500 | 444500 | 444000 | 175 |
| 414 | 20240219 | 115300 | 152767043000 | 444000 | 444000 | 444500 | 444000 | 320 |
| 415 | 20240219 | 115200 | 152624846000 | 444000 | 444000 | 444500 | 443500 | 519 |
| 416 | 20240219 | 115100 | 152394365000 | 444000 | 443000 | 444000 | 443000 | 832 |
| 417 | 20240219 | 115000 | 152025101000 | 443000 | 443000 | 443500 | 442500 | 446 |
| 418 | 20240219 | 114900 | 151827433500 | 443000 | 443000 | 443000 | 442500 | 354 |
| 419 | 20240219 | 114800 | 151670626000 | 442500 | 443000 | 443000 | 442500 | 207 |
| 420 | 20240219 | 114700 | 151578947000 | 443000 | 442500 | 443000 | 442500 | 438 |
| 421 | 20240219 | 114600 | 151384951000 | 442500 | 442500 | 443000 | 442500 | 251 |
| 422 | 20240219 | 114500 | 151273775000 | 442500 | 443000 | 443000 | 442500 | 889 |
| 423 | 20240219 | 114400 | 150880000500 | 442500 | 442500 | 443000 | 442500 | 356 |
| 424 | 20240219 | 114300 | 150722317000 | 443000 | 442500 | 443000 | 442500 | 1361 |
| 425 | 20240219 | 114200 | 150119478500 | 442500 | 442500 | 443000 | 442500 | 1494 |
| 426 | 20240219 | 114100 | 149458357000 | 442000 | 442500 | 442500 | 442000 | 140 |
| 427 | 20240219 | 114000 | 149396419000 | 442000 | 442500 | 442500 | 442000 | 165 |
| 428 | 20240219 | 113900 | 149323435500 | 442000 | 441500 | 442000 | 441500 | 450 |
| 429 | 20240219 | 113800 | 149124545000 | 441500 | 441500 | 442000 | 441500 | 129 |
| 430 | 20240219 | 113700 | 149067537500 | 442000 | 441500 | 442000 | 441500 | 321 |
| 431 | 20240219 | 113600 | 148925671000 | 441500 | 441500 | 442000 | 441000 | 476 |
| 432 | 20240219 | 113500 | 148715361500 | 441500 | 441500 | 442000 | 441000 | 329 |
| 433 | 20240219 | 113400 | 148570133500 | 441500 | 441000 | 441500 | 440500 | 110 |
| 434 | 20240219 | 113300 | 148521614500 | 441000 | 441000 | 441000 | 440000 | 1239 |
| 435 | 20240219 | 113200 | 147975655000 | 441000 | 441000 | 441500 | 440500 | 779 |
| 436 | 20240219 | 113100 | 147632315000 | 440500 | 441000 | 441000 | 440500 | 313 |
| 437 | 20240219 | 113000 | 147494384000 | 440500 | 441500 | 441500 | 440500 | 3530 |
| 438 | 20240219 | 112900 | 145938235500 | 441500 | 441000 | 442000 | 440500 | 1198 |
| 439 | 20240219 | 112800 | 145409391000 | 440500 | 440500 | 441000 | 440500 | 542 |
| 440 | 20240219 | 112700 | 145170443000 | 441000 | 441500 | 442500 | 440500 | 3540 |
| 441 | 20240219 | 112600 | 143609051000 | 441500 | 442500 | 442500 | 441000 | 2502 |
| 442 | 20240219 | 112500 | 142503595500 | 442500 | 441500 | 442500 | 441500 | 717 |
| 443 | 20240219 | 112400 | 142186655000 | 442000 | 442000 | 442000 | 441500 | 399 |
| 444 | 20240219 | 112300 | 142010342500 | 442000 | 441500 | 442000 | 441000 | 815 |
| 445 | 20240219 | 112200 | 141650535500 | 441000 | 441500 | 441500 | 441000 | 78 |
| 446 | 20240219 | 112100 | 141616112000 | 441500 | 441500 | 441500 | 441000 | 252 |
| 447 | 20240219 | 112000 | 141504901000 | 441000 | 441500 | 442000 | 441000 | 2507 |
| 448 | 20240219 | 111900 | 140397973000 | 441000 | 440500 | 441500 | 440500 | 879 |
| 449 | 20240219 | 111800 | 140010498500 | 440500 | 441000 | 441000 | 440500 | 257 |
| 450 | 20240219 | 111700 | 139897213500 | 441000 | 441500 | 441500 | 440500 | 1314 |
| 451 | 20240219 | 111600 | 139317548000 | 441500 | 441000 | 441500 | 440500 | 793 |
| 452 | 20240219 | 111500 | 138967821000 | 440500 | 441000 | 441500 | 440500 | 472 |
| 453 | 20240219 | 111400 | 138759670000 | 441000 | 441500 | 441500 | 441000 | 314 |
| 454 | 20240219 | 111300 | 138621132000 | 441500 | 441000 | 441500 | 441000 | 414 |
| 455 | 20240219 | 111200 | 138438549000 | 441000 | 440500 | 441000 | 440500 | 325 |
| 456 | 20240219 | 111100 | 138295272000 | 440500 | 440500 | 441000 | 440500 | 266 |
| 457 | 20240219 | 111000 | 138178064000 | 441000 | 441000 | 441500 | 440500 | 394 |
| 458 | 20240219 | 110900 | 138004257500 | 441000 | 440000 | 441500 | 440000 | 2769 |
| 459 | 20240219 | 110800 | 136784190500 | 440000 | 440500 | 441500 | 439500 | 4649 |
| 460 | 20240219 | 110700 | 134737375000 | 440500 | 442000 | 442000 | 440500 | 1947 |
| 461 | 20240219 | 110600 | 133878532500 | 441500 | 441500 | 442000 | 441500 | 310 |
| 462 | 20240219 | 110500 | 133741555000 | 441500 | 441500 | 442000 | 441500 | 72 |
| 463 | 20240219 | 110400 | 133709754000 | 442000 | 440500 | 442000 | 440500 | 561 |
| 464 | 20240219 | 110300 | 133462276500 | 441000 | 441000 | 441000 | 440500 | 149 |
| 465 | 20240219 | 110200 | 133396599000 | 441000 | 441000 | 441000 | 440500 | 470 |
| 466 | 20240219 | 110100 | 133189341000 | 441000 | 441500 | 441500 | 441000 | 2370 |
| 467 | 20240219 | 110000 | 132144070500 | 441500 | 441500 | 442000 | 441000 | 762 |
| 468 | 20240219 | 105900 | 131807542500 | 442000 | 441500 | 442000 | 441000 | 488 |
| 469 | 20240219 | 105800 | 131592138000 | 441500 | 441500 | 442500 | 441000 | 1653 |
| 470 | 20240219 | 105700 | 130862162500 | 441500 | 441500 | 441500 | 441000 | 799 |
| 471 | 20240219 | 105600 | 130509468500 | 441500 | 442000 | 442000 | 441000 | 481 |
| 472 | 20240219 | 105500 | 130297059000 | 441500 | 442000 | 442500 | 441500 | 596 |
| 473 | 20240219 | 105400 | 130033750500 | 442000 | 442000 | 442500 | 442000 | 804 |
| 474 | 20240219 | 105300 | 129678367000 | 442000 | 442000 | 442500 | 442000 | 459 |
| 475 | 20240219 | 105200 | 129475461500 | 442500 | 443000 | 443000 | 442000 | 617 |
| 476 | 20240219 | 105100 | 129202435000 | 443000 | 442500 | 443000 | 442500 | 215 |
| 477 | 20240219 | 105000 | 129107252000 | 442500 | 442500 | 443000 | 442500 | 348 |
| 478 | 20240219 | 104900 | 128953115500 | 443000 | 442500 | 443000 | 442500 | 159 |
| 479 | 20240219 | 104800 | 128882688000 | 442500 | 443000 | 443000 | 442500 | 517 |
| 480 | 20240219 | 104700 | 128653692000 | 443000 | 443000 | 443500 | 442500 | 509 |
| 481 | 20240219 | 104600 | 128428257500 | 443000 | 442500 | 443500 | 442500 | 1105 |
| 482 | 20240219 | 104500 | 127938781000 | 443000 | 442500 | 443000 | 442500 | 864 |
| 483 | 20240219 | 104400 | 127556196000 | 442500 | 443000 | 443000 | 442500 | 350 |
| 484 | 20240219 | 104300 | 127401283500 | 443000 | 442500 | 443000 | 442500 | 522 |
| 485 | 20240219 | 104200 | 127170142500 | 443000 | 442500 | 443000 | 442000 | 448 |
| 486 | 20240219 | 104100 | 126971896000 | 442000 | 441500 | 442500 | 441500 | 839 |
| 487 | 20240219 | 104000 | 126600970000 | 442000 | 440500 | 442000 | 440500 | 1521 |
| 488 | 20240219 | 103900 | 125929996500 | 441000 | 441500 | 441500 | 440500 | 615 |
| 489 | 20240219 | 103800 | 125658728500 | 441000 | 440500 | 441500 | 440000 | 1389 |
| 490 | 20240219 | 103700 | 125046281000 | 440500 | 440000 | 442000 | 440000 | 4904 |
| 491 | 20240219 | 103600 | 122886050500 | 440500 | 440500 | 441000 | 440000 | 792 |
| 492 | 20240219 | 103500 | 122537330000 | 441000 | 441500 | 441500 | 440000 | 3972 |
| 493 | 20240219 | 103400 | 120788451500 | 441000 | 441000 | 441500 | 441000 | 657 |
| 494 | 20240219 | 103300 | 120498681000 | 441000 | 441500 | 441500 | 441000 | 410 |
| 495 | 20240219 | 103200 | 120317859000 | 441500 | 442000 | 442000 | 441000 | 943 |
| 496 | 20240219 | 103100 | 119901413500 | 442000 | 441500 | 442000 | 441500 | 592 |
| 497 | 20240219 | 103000 | 119639888500 | 441500 | 440000 | 442000 | 440000 | 2711 |
| 498 | 20240219 | 102900 | 118444450000 | 440000 | 441000 | 441500 | 440000 | 3622 |
| 499 | 20240219 | 102800 | 116848612500 | 441000 | 441500 | 441500 | 441000 | 3572 |
| 500 | 20240219 | 102700 | 115272843000 | 441500 | 442000 | 442000 | 441000 | 1984 |
| 501 | 20240219 | 102600 | 114396915000 | 441500 | 442000 | 442500 | 441500 | 1475 |
| 502 | 20240219 | 102500 | 113745212500 | 442000 | 442500 | 442500 | 442000 | 2166 |
| 503 | 20240219 | 102400 | 112787620000 | 442500 | 442500 | 442500 | 442000 | 349 |
| 504 | 20240219 | 102300 | 112633324000 | 442500 | 442500 | 443000 | 442000 | 922 |
| 505 | 20240219 | 102200 | 112225398000 | 442500 | 442500 | 442500 | 442000 | 1822 |
| 506 | 20240219 | 102100 | 111419499500 | 442000 | 441500 | 443000 | 441500 | 2418 |
| 507 | 20240219 | 102000 | 110350650000 | 441500 | 442500 | 442500 | 441500 | 3308 |
| 508 | 20240219 | 101900 | 108889673000 | 442000 | 442500 | 442500 | 442000 | 2256 |
| 509 | 20240219 | 101800 | 107892470500 | 442500 | 443000 | 443000 | 442000 | 2685 |
| 510 | 20240219 | 101700 | 106704472000 | 443000 | 443500 | 444000 | 442500 | 2133 |
| 511 | 20240219 | 101600 | 105759336000 | 443500 | 443500 | 444000 | 443000 | 1217 |
| 512 | 20240219 | 101500 | 105219396000 | 443500 | 443500 | 443500 | 443000 | 440 |
| 513 | 20240219 | 101400 | 105024347000 | 443500 | 443500 | 443500 | 443000 | 228 |
| 514 | 20240219 | 101300 | 104923250000 | 443500 | 443500 | 444000 | 443000 | 2341 |
| 515 | 20240219 | 101200 | 103885525500 | 444000 | 444500 | 444500 | 443500 | 764 |
| 516 | 20240219 | 101100 | 103546450000 | 444500 | 444000 | 444500 | 443500 | 1354 |
| 517 | 20240219 | 101000 | 102945208000 | 444000 | 443000 | 444000 | 442500 | 1777 |
| 518 | 20240219 | 100900 | 102157608500 | 443500 | 443000 | 443500 | 443000 | 722 |
| 519 | 20240219 | 100800 | 101837623500 | 443500 | 443500 | 444000 | 443000 | 1610 |
| 520 | 20240219 | 100700 | 101123801500 | 443500 | 443500 | 444000 | 443500 | 554 |
| 521 | 20240219 | 100600 | 100878089500 | 443500 | 444500 | 444500 | 443500 | 1401 |
| 522 | 20240219 | 100500 | 100256158000 | 444500 | 444500 | 445000 | 444000 | 591 |
| 523 | 20240219 | 100400 | 99993501000 | 444500 | 444500 | 445000 | 444000 | 1566 |
| 524 | 20240219 | 100300 | 99297446500 | 444500 | 444000 | 444500 | 444000 | 511 |
| 525 | 20240219 | 100200 | 99070446500 | 444000 | 444000 | 444500 | 444000 | 1181 |
| 526 | 20240219 | 100100 | 98546076500 | 444500 | 444000 | 444500 | 443500 | 929 |
| 527 | 20240219 | 100000 | 98133572500 | 444000 | 443000 | 444500 | 443000 | 947 |
| 528 | 20240219 | 095900 | 97713504500 | 443500 | 443000 | 443500 | 443000 | 1514 |
| 529 | 20240219 | 095800 | 97042593500 | 443000 | 443000 | 443500 | 443000 | 971 |
| 530 | 20240219 | 095700 | 96612286500 | 443000 | 444000 | 444000 | 443000 | 1832 |
| 531 | 20240219 | 095600 | 95799876500 | 444000 | 444500 | 444500 | 442500 | 5505 |
| 532 | 20240219 | 095500 | 93358642000 | 444000 | 444000 | 444500 | 444000 | 985 |
| 533 | 20240219 | 095400 | 92921117500 | 444000 | 445000 | 445000 | 444000 | 1862 |
| 534 | 20240219 | 095300 | 92093325000 | 444500 | 445000 | 445000 | 444500 | 1142 |
| 535 | 20240219 | 095200 | 91585454500 | 445000 | 445000 | 445000 | 444500 | 463 |
| 536 | 20240219 | 095100 | 91379467000 | 444500 | 445500 | 445500 | 444500 | 651 |
| 537 | 20240219 | 095000 | 91089821500 | 445000 | 444500 | 445000 | 444500 | 1471 |
| 538 | 20240219 | 094900 | 90435597000 | 444500 | 444500 | 445000 | 444000 | 1616 |
| 539 | 20240219 | 094800 | 89717072000 | 444500 | 446000 | 446000 | 444000 | 3236 |
| 540 | 20240219 | 094700 | 88276597000 | 446000 | 446500 | 446500 | 446000 | 804 |
| 541 | 20240219 | 094600 | 87917901500 | 446500 | 446500 | 447000 | 446000 | 1489 |
| 542 | 20240219 | 094500 | 87253176500 | 446500 | 446000 | 446500 | 445500 | 955 |
| 543 | 20240219 | 094400 | 86827106500 | 446000 | 447000 | 447000 | 446000 | 1409 |
| 544 | 20240219 | 094300 | 86197954500 | 447000 | 445000 | 447000 | 445000 | 2862 |
| 545 | 20240219 | 094200 | 84921615500 | 445500 | 444500 | 445500 | 444000 | 3162 |
| 546 | 20240219 | 094100 | 83515410500 | 444500 | 444500 | 445000 | 444500 | 1766 |
| 547 | 20240219 | 094000 | 82730379500 | 444500 | 445000 | 445000 | 444000 | 3278 |
| 548 | 20240219 | 093900 | 81273554500 | 444500 | 445000 | 445500 | 444500 | 1831 |
| 549 | 20240219 | 093800 | 80459170500 | 445500 | 445500 | 446000 | 445000 | 1731 |
| 550 | 20240219 | 093700 | 79688192000 | 445500 | 446500 | 446500 | 445000 | 3575 |
| 551 | 20240219 | 093600 | 78095423000 | 446000 | 447500 | 447500 | 446000 | 2141 |
| 552 | 20240219 | 093500 | 77138672500 | 447500 | 447000 | 448000 | 447000 | 2400 |
| 553 | 20240219 | 093400 | 76064961000 | 447500 | 447000 | 448000 | 447000 | 1889 |
| 554 | 20240219 | 093300 | 75219856500 | 447500 | 448000 | 448500 | 447000 | 2986 |
| 555 | 20240219 | 093200 | 73882528000 | 447500 | 448000 | 448500 | 447500 | 1945 |
| 556 | 20240219 | 093100 | 73011484500 | 448500 | 447500 | 448500 | 447000 | 3679 |
| 557 | 20240219 | 093000 | 71363924000 | 447500 | 447500 | 448000 | 447000 | 1704 |
| 558 | 20240219 | 092900 | 70601231000 | 447500 | 449500 | 449500 | 447500 | 5023 |
| 559 | 20240219 | 092800 | 68348387500 | 449500 | 450000 | 450500 | 449000 | 5565 |
| 560 | 20240219 | 092700 | 65845975000 | 450000 | 450000 | 450500 | 449500 | 11508 |
| 561 | 20240219 | 092600 | 60666085500 | 450000 | 449000 | 450000 | 448500 | 8443 |
| 562 | 20240219 | 092500 | 56871742000 | 449000 | 447000 | 449000 | 447000 | 9403 |
| 563 | 20240219 | 092400 | 52662485500 | 447000 | 447500 | 447500 | 446000 | 3814 |
| 564 | 20240219 | 092300 | 50958410500 | 447500 | 447000 | 447500 | 446500 | 6963 |
| 565 | 20240219 | 092200 | 47845790000 | 446500 | 444500 | 447500 | 444000 | 9314 |
| 566 | 20240219 | 092100 | 43691607000 | 444500 | 444000 | 444500 | 443500 | 2624 |
| 567 | 20240219 | 092000 | 42526661500 | 444000 | 443000 | 444000 | 443000 | 2528 |
| 568 | 20240219 | 091900 | 41405072500 | 443500 | 443000 | 443500 | 442500 | 1892 |
| 569 | 20240219 | 091800 | 40566876000 | 442500 | 442500 | 443000 | 442500 | 770 |
| 570 | 20240219 | 091700 | 40225913500 | 442500 | 443500 | 444000 | 442500 | 3928 |
| 571 | 20240219 | 091600 | 38484459500 | 444000 | 442000 | 444000 | 441500 | 4392 |
| 572 | 20240219 | 091500 | 36540134000 | 442000 | 442000 | 442000 | 441500 | 1850 |
| 573 | 20240219 | 091400 | 35722831500 | 442000 | 441000 | 442000 | 440500 | 5151 |
| 574 | 20240219 | 091300 | 33448206500 | 441000 | 440500 | 441000 | 440000 | 1554 |
| 575 | 20240219 | 091200 | 32763680500 | 440000 | 439500 | 441000 | 439500 | 5254 |
| 576 | 20240219 | 091100 | 30450479000 | 439500 | 439500 | 440000 | 439000 | 3344 |
| 577 | 20240219 | 091000 | 28980272500 | 440000 | 439500 | 440000 | 439000 | 2598 |
| 578 | 20240219 | 090900 | 27838352000 | 439000 | 440000 | 440000 | 439000 | 3188 |
| 579 | 20240219 | 090800 | 26437038500 | 439500 | 439500 | 440000 | 439000 | 2290 |
| 580 | 20240219 | 090700 | 25430220500 | 439000 | 440000 | 440500 | 439000 | 3323 |
| 581 | 20240219 | 090600 | 23968732000 | 440000 | 438500 | 440000 | 438000 | 7719 |
| 582 | 20240219 | 090500 | 20578298500 | 438500 | 439500 | 440000 | 438500 | 4714 |
| 583 | 20240219 | 090400 | 18509022000 | 439500 | 438500 | 440500 | 438500 | 5841 |
| 584 | 20240219 | 090300 | 15941799500 | 438500 | 438000 | 438500 | 437500 | 2921 |
| 585 | 20240219 | 090200 | 14661822500 | 438000 | 439000 | 439500 | 437500 | 5503 |
| 586 | 20240219 | 090100 | 12249560500 | 439000 | 437500 | 439500 | 436500 | 8178 |
| 587 | 20240219 | 090000 | 8665601500 | 438000 | 437500 | 439500 | 436000 | 19504 |