39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 195400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 7845 |
| 3 | 20240219 | 195300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 4 | 20240219 | 195200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 5 | 20240219 | 195100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 6 | 20240219 | 195000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 7 | 20240219 | 194900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 8 | 20240219 | 194800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 9 | 20240219 | 194700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 10 | 20240219 | 194600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 11 | 20240219 | 194500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 12 | 20240219 | 194400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 13 | 20240219 | 194300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 14 | 20240219 | 194200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 15 | 20240219 | 194100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 16 | 20240219 | 194000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 17 | 20240219 | 193900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 18 | 20240219 | 193800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 19 | 20240219 | 193700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 20 | 20240219 | 193600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 21 | 20240219 | 193500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 22 | 20240219 | 193400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 23 | 20240219 | 193300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 24 | 20240219 | 193200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 25 | 20240219 | 193100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 26 | 20240219 | 193000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 27 | 20240219 | 192900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 28 | 20240219 | 192800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 29 | 20240219 | 192700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 30 | 20240219 | 192600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 31 | 20240219 | 192500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 32 | 20240219 | 192400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 7845 |
| 33 | 20240219 | 192300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 34 | 20240219 | 192200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 35 | 20240219 | 192100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 36 | 20240219 | 192000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 37 | 20240219 | 191900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 38 | 20240219 | 191800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 39 | 20240219 | 191700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 40 | 20240219 | 191600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 41 | 20240219 | 191500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 42 | 20240219 | 191400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 43 | 20240219 | 191300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 44 | 20240219 | 191200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 45 | 20240219 | 191100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 46 | 20240219 | 191000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 47 | 20240219 | 190900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 48 | 20240219 | 190800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 49 | 20240219 | 190700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 50 | 20240219 | 190600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 51 | 20240219 | 190500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 52 | 20240219 | 190400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 53 | 20240219 | 190300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 54 | 20240219 | 190200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 55 | 20240219 | 190100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 56 | 20240219 | 190000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 57 | 20240219 | 185900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 58 | 20240219 | 185800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 59 | 20240219 | 185700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 60 | 20240219 | 185600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 61 | 20240219 | 185500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 62 | 20240219 | 185400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 7845 |
| 63 | 20240219 | 185300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 64 | 20240219 | 185200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 65 | 20240219 | 185100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 66 | 20240219 | 185000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 67 | 20240219 | 184900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 68 | 20240219 | 184800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 69 | 20240219 | 184700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 70 | 20240219 | 184600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 71 | 20240219 | 184500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 72 | 20240219 | 184400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 73 | 20240219 | 184300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 74 | 20240219 | 184200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 75 | 20240219 | 184100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 76 | 20240219 | 184000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 77 | 20240219 | 183900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 78 | 20240219 | 183800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 79 | 20240219 | 183700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 80 | 20240219 | 183600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 81 | 20240219 | 183500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 82 | 20240219 | 183400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 83 | 20240219 | 183300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 84 | 20240219 | 183200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 85 | 20240219 | 183100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 86 | 20240219 | 183000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 87 | 20240219 | 182900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 88 | 20240219 | 182800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 89 | 20240219 | 182700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 90 | 20240219 | 182600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 91 | 20240219 | 182500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 92 | 20240219 | 182400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 7845 |
| 93 | 20240219 | 182300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 94 | 20240219 | 182200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 95 | 20240219 | 182100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 96 | 20240219 | 182000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 97 | 20240219 | 181900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 98 | 20240219 | 181800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 99 | 20240219 | 181700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 100 | 20240219 | 181600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 101 | 20240219 | 181500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 102 | 20240219 | 181400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 103 | 20240219 | 181300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 104 | 20240219 | 181200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 105 | 20240219 | 181100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 106 | 20240219 | 181000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 107 | 20240219 | 180900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 108 | 20240219 | 180800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 109 | 20240219 | 180700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 110 | 20240219 | 180600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 111 | 20240219 | 180500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 112 | 20240219 | 180400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 113 | 20240219 | 180300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 114 | 20240219 | 180200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 115 | 20240219 | 180100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 116 | 20240219 | 180000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 117 | 20240219 | 175900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 118 | 20240219 | 175800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 119 | 20240219 | 175700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 120 | 20240219 | 175600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 121 | 20240219 | 175500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 122 | 20240219 | 175400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 7845 |
| 123 | 20240219 | 175300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 124 | 20240219 | 175200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 125 | 20240219 | 175100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 126 | 20240219 | 175000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 127 | 20240219 | 174900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 128 | 20240219 | 174800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 129 | 20240219 | 174700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 130 | 20240219 | 174600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 131 | 20240219 | 174500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 132 | 20240219 | 174400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 133 | 20240219 | 174300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 134 | 20240219 | 174200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 135 | 20240219 | 174100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 136 | 20240219 | 174000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 137 | 20240219 | 173900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 138 | 20240219 | 173800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 139 | 20240219 | 173700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 140 | 20240219 | 173600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 141 | 20240219 | 173500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 142 | 20240219 | 173400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 143 | 20240219 | 173300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 144 | 20240219 | 173200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 145 | 20240219 | 173100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 146 | 20240219 | 173000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 147 | 20240219 | 172900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 148 | 20240219 | 172800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 149 | 20240219 | 172700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 150 | 20240219 | 172600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 151 | 20240219 | 172500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 152 | 20240219 | 172400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 7845 |
| 153 | 20240219 | 172300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 154 | 20240219 | 172200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 155 | 20240219 | 172100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 156 | 20240219 | 172000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 157 | 20240219 | 171900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 158 | 20240219 | 171800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 159 | 20240219 | 171700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 160 | 20240219 | 171600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 161 | 20240219 | 171500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 162 | 20240219 | 171400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 163 | 20240219 | 171300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 164 | 20240219 | 171200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 165 | 20240219 | 171100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 166 | 20240219 | 171000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 167 | 20240219 | 170900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 168 | 20240219 | 170800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 169 | 20240219 | 170700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 170 | 20240219 | 170600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 171 | 20240219 | 170500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 172 | 20240219 | 170400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 173 | 20240219 | 170300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 174 | 20240219 | 170200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 175 | 20240219 | 170100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 176 | 20240219 | 170000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 177 | 20240219 | 165900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 178 | 20240219 | 165800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 179 | 20240219 | 165700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 180 | 20240219 | 165600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 181 | 20240219 | 165500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 182 | 20240219 | 165400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 7845 |
| 183 | 20240219 | 165300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 184 | 20240219 | 165200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 185 | 20240219 | 165100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 186 | 20240219 | 165000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 187 | 20240219 | 164900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 188 | 20240219 | 164800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 189 | 20240219 | 164700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 190 | 20240219 | 164600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 191 | 20240219 | 164500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 192 | 20240219 | 164400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 193 | 20240219 | 164300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 194 | 20240219 | 164200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 195 | 20240219 | 164100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 196 | 20240219 | 164000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 197 | 20240219 | 163900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 198 | 20240219 | 163800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 199 | 20240219 | 163700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 200 | 20240219 | 163600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 201 | 20240219 | 163500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 202 | 20240219 | 163400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 203 | 20240219 | 163300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 204 | 20240219 | 163200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 205 | 20240219 | 163100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 206 | 20240219 | 163000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 207 | 20240219 | 162900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 208 | 20240219 | 162800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 209 | 20240219 | 162700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 210 | 20240219 | 162600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 211 | 20240219 | 162500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 212 | 20240219 | 162400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 7845 |
| 213 | 20240219 | 162300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 214 | 20240219 | 162200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 215 | 20240219 | 162100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 216 | 20240219 | 162000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 217 | 20240219 | 161900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 218 | 20240219 | 161800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 219 | 20240219 | 161700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 220 | 20240219 | 161600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 221 | 20240219 | 161500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 222 | 20240219 | 161400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 223 | 20240219 | 161300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 224 | 20240219 | 161200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 225 | 20240219 | 161100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 226 | 20240219 | 161000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 227 | 20240219 | 160900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 228 | 20240219 | 160800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 229 | 20240219 | 160700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 230 | 20240219 | 160600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 231 | 20240219 | 160500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 232 | 20240219 | 160400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 233 | 20240219 | 160300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 234 | 20240219 | 160200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 235 | 20240219 | 160100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 236 | 20240219 | 160000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 237 | 20240219 | 155900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 238 | 20240219 | 155800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 239 | 20240219 | 155700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 240 | 20240219 | 155600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 241 | 20240219 | 155500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 242 | 20240219 | 155400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 7845 |
| 243 | 20240219 | 155300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 244 | 20240219 | 155200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 245 | 20240219 | 155100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 246 | 20240219 | 155000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 247 | 20240219 | 154900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 248 | 20240219 | 154800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 249 | 20240219 | 154700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 250 | 20240219 | 154600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 251 | 20240219 | 154500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 252 | 20240219 | 154400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 253 | 20240219 | 154300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 254 | 20240219 | 154200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 255 | 20240219 | 154100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 256 | 20240219 | 154000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 257 | 20240219 | 153900 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 258 | 20240219 | 153800 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 259 | 20240219 | 153700 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 260 | 20240219 | 153600 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 261 | 20240219 | 153500 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 262 | 20240219 | 153400 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 263 | 20240219 | 153300 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 264 | 20240219 | 153200 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 265 | 20240219 | 153100 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 266 | 20240219 | 153000 | 288441140000 | 605000 | 605000 | 605000 | 605000 | 7845 |
| 267 | 20240219 | 152900 | 283694915000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 268 | 20240219 | 152800 | 283694915000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 269 | 20240219 | 152700 | 283694915000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 270 | 20240219 | 152600 | 283694915000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 271 | 20240219 | 152500 | 283694915000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 272 | 20240219 | 152400 | 283694915000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 273 | 20240219 | 152300 | 283694915000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 274 | 20240219 | 152200 | 283694915000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 275 | 20240219 | 152100 | 283694915000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 276 | 20240219 | 152000 | 283694915000 | 605000 | 605000 | 605000 | 605000 | 0 |
| 277 | 20240219 | 151900 | 283694915000 | 605000 | 605000 | 606000 | 604000 | 5122 |
| 278 | 20240219 | 151800 | 280595030000 | 606000 | 605000 | 606000 | 605000 | 2500 |
| 279 | 20240219 | 151700 | 279081773000 | 605000 | 605000 | 606000 | 605000 | 1392 |
| 280 | 20240219 | 151600 | 278238860000 | 605000 | 605000 | 606000 | 605000 | 872 |
| 281 | 20240219 | 151500 | 277710972000 | 606000 | 605000 | 606000 | 605000 | 2040 |
| 282 | 20240219 | 151400 | 276476067000 | 606000 | 606000 | 606000 | 605000 | 1270 |
| 283 | 20240219 | 151300 | 275707142000 | 606000 | 605000 | 606000 | 605000 | 1357 |
| 284 | 20240219 | 151200 | 274885853000 | 605000 | 606000 | 606000 | 605000 | 1452 |
| 285 | 20240219 | 151100 | 274007078000 | 606000 | 606000 | 606000 | 605000 | 3153 |
| 286 | 20240219 | 151000 | 272099233000 | 605000 | 606000 | 606000 | 605000 | 3135 |
| 287 | 20240219 | 150900 | 270201827000 | 606000 | 606000 | 606000 | 605000 | 3032 |
| 288 | 20240219 | 150800 | 268367011000 | 605000 | 605000 | 606000 | 605000 | 1157 |
| 289 | 20240219 | 150700 | 267666693000 | 606000 | 607000 | 607000 | 605000 | 3562 |
| 290 | 20240219 | 150600 | 265508500000 | 607000 | 607000 | 607000 | 606000 | 1523 |
| 291 | 20240219 | 150500 | 264584636000 | 607000 | 607000 | 607000 | 606000 | 906 |
| 292 | 20240219 | 150400 | 264035348000 | 607000 | 606000 | 607000 | 606000 | 566 |
| 293 | 20240219 | 150300 | 263692023000 | 607000 | 606000 | 608000 | 606000 | 1090 |
| 294 | 20240219 | 150200 | 263030474000 | 607000 | 606000 | 608000 | 606000 | 1228 |
| 295 | 20240219 | 150100 | 262285745000 | 606000 | 607000 | 607000 | 606000 | 639 |
| 296 | 20240219 | 150000 | 261898109000 | 607000 | 607000 | 607000 | 606000 | 679 |
| 297 | 20240219 | 145900 | 261486269000 | 607000 | 607000 | 607000 | 606000 | 1273 |
| 298 | 20240219 | 145800 | 260714317000 | 607000 | 606000 | 607000 | 606000 | 1526 |
| 299 | 20240219 | 145700 | 259789000000 | 607000 | 607000 | 607000 | 606000 | 651 |
| 300 | 20240219 | 145600 | 259394208000 | 606000 | 606000 | 607000 | 606000 | 694 |
| 301 | 20240219 | 145500 | 258973288000 | 606000 | 606000 | 608000 | 606000 | 996 |
| 302 | 20240219 | 145400 | 258368982000 | 607000 | 607000 | 608000 | 606000 | 1366 |
| 303 | 20240219 | 145300 | 257540292000 | 607000 | 606000 | 608000 | 605000 | 4705 |
| 304 | 20240219 | 145200 | 254684249000 | 606000 | 606000 | 607000 | 605000 | 1872 |
| 305 | 20240219 | 145100 | 253549810000 | 606000 | 606000 | 607000 | 606000 | 1646 |
| 306 | 20240219 | 145000 | 252551994000 | 606000 | 607000 | 607000 | 606000 | 1378 |
| 307 | 20240219 | 144900 | 251716677000 | 607000 | 607000 | 608000 | 606000 | 2910 |
| 308 | 20240219 | 144800 | 249950268000 | 607000 | 608000 | 609000 | 607000 | 1437 |
| 309 | 20240219 | 144700 | 249077279000 | 609000 | 608000 | 609000 | 608000 | 1663 |
| 310 | 20240219 | 144600 | 248065883000 | 608000 | 608000 | 609000 | 608000 | 600 |
| 311 | 20240219 | 144500 | 247700806000 | 609000 | 609000 | 609000 | 608000 | 614 |
| 312 | 20240219 | 144400 | 247327402000 | 608000 | 608000 | 609000 | 608000 | 599 |
| 313 | 20240219 | 144300 | 246963010000 | 609000 | 610000 | 610000 | 608000 | 1004 |
| 314 | 20240219 | 144200 | 246351744000 | 610000 | 609000 | 610000 | 608000 | 1713 |
| 315 | 20240219 | 144100 | 245308989000 | 608000 | 608000 | 609000 | 607000 | 814 |
| 316 | 20240219 | 144000 | 244814040000 | 608000 | 606000 | 608000 | 606000 | 1123 |
| 317 | 20240219 | 143900 | 244132730000 | 607000 | 607000 | 608000 | 606000 | 1922 |
| 318 | 20240219 | 143800 | 242966742000 | 607000 | 606000 | 608000 | 605000 | 2679 |
| 319 | 20240219 | 143700 | 241342442000 | 606000 | 607000 | 607000 | 606000 | 4399 |
| 320 | 20240219 | 143600 | 238676130000 | 607000 | 608000 | 608000 | 607000 | 3752 |
| 321 | 20240219 | 143500 | 236398375000 | 607000 | 608000 | 609000 | 607000 | 3271 |
| 322 | 20240219 | 143400 | 234409257000 | 608000 | 608000 | 609000 | 608000 | 1141 |
| 323 | 20240219 | 143300 | 233715343000 | 608000 | 609000 | 609000 | 608000 | 660 |
| 324 | 20240219 | 143200 | 233313863000 | 608000 | 608000 | 609000 | 608000 | 1422 |
| 325 | 20240219 | 143100 | 232448805000 | 609000 | 608000 | 609000 | 608000 | 917 |
| 326 | 20240219 | 143000 | 231890933000 | 609000 | 609000 | 609000 | 608000 | 675 |
| 327 | 20240219 | 142900 | 231480372000 | 608000 | 609000 | 610000 | 608000 | 3678 |
| 328 | 20240219 | 142800 | 229240593000 | 609000 | 610000 | 610000 | 609000 | 1273 |
| 329 | 20240219 | 142700 | 228465035000 | 609000 | 610000 | 610000 | 609000 | 678 |
| 330 | 20240219 | 142600 | 228052050000 | 609000 | 609000 | 610000 | 609000 | 1905 |
| 331 | 20240219 | 142500 | 226891733000 | 610000 | 610000 | 611000 | 609000 | 6586 |
| 332 | 20240219 | 142400 | 222874265000 | 610000 | 610000 | 611000 | 610000 | 386 |
| 333 | 20240219 | 142300 | 222638624000 | 611000 | 611000 | 611000 | 610000 | 468 |
| 334 | 20240219 | 142200 | 222353094000 | 611000 | 611000 | 611000 | 610000 | 661 |
| 335 | 20240219 | 142100 | 221949690000 | 610000 | 610000 | 611000 | 610000 | 296 |
| 336 | 20240219 | 142000 | 221769027000 | 610000 | 611000 | 611000 | 610000 | 1043 |
| 337 | 20240219 | 141900 | 221132686000 | 610000 | 611000 | 611000 | 610000 | 425 |
| 338 | 20240219 | 141800 | 220873203000 | 611000 | 611000 | 611000 | 610000 | 267 |
| 339 | 20240219 | 141700 | 220710194000 | 610000 | 611000 | 611000 | 610000 | 1279 |
| 340 | 20240219 | 141600 | 219929829000 | 610000 | 611000 | 611000 | 610000 | 491 |
| 341 | 20240219 | 141500 | 219630138000 | 611000 | 610000 | 612000 | 610000 | 317 |
| 342 | 20240219 | 141400 | 219436590000 | 611000 | 611000 | 612000 | 610000 | 2035 |
| 343 | 20240219 | 141300 | 218193597000 | 611000 | 611000 | 612000 | 611000 | 284 |
| 344 | 20240219 | 141200 | 218019932000 | 611000 | 611000 | 612000 | 611000 | 301 |
| 345 | 20240219 | 141100 | 217835964000 | 611000 | 611000 | 612000 | 611000 | 414 |
| 346 | 20240219 | 141000 | 217582933000 | 611000 | 611000 | 612000 | 611000 | 352 |
| 347 | 20240219 | 140900 | 217367791000 | 611000 | 611000 | 612000 | 611000 | 470 |
| 348 | 20240219 | 140800 | 217080590000 | 611000 | 611000 | 612000 | 611000 | 352 |
| 349 | 20240219 | 140700 | 216865413000 | 611000 | 612000 | 612000 | 611000 | 528 |
| 350 | 20240219 | 140600 | 216542691000 | 611000 | 611000 | 612000 | 611000 | 351 |
| 351 | 20240219 | 140500 | 216328185000 | 612000 | 611000 | 612000 | 611000 | 143 |
| 352 | 20240219 | 140400 | 216240781000 | 611000 | 612000 | 612000 | 611000 | 277 |
| 353 | 20240219 | 140300 | 216071499000 | 612000 | 610000 | 612000 | 610000 | 1179 |
| 354 | 20240219 | 140200 | 215351156000 | 610000 | 610000 | 611000 | 610000 | 936 |
| 355 | 20240219 | 140100 | 214779749000 | 610000 | 610000 | 611000 | 610000 | 6318 |
| 356 | 20240219 | 140000 | 210925576000 | 610000 | 611000 | 611000 | 610000 | 878 |
| 357 | 20240219 | 135900 | 210389703000 | 610000 | 611000 | 611000 | 610000 | 776 |
| 358 | 20240219 | 135800 | 209916006000 | 610000 | 611000 | 611000 | 610000 | 1000 |
| 359 | 20240219 | 135700 | 209305713000 | 611000 | 611000 | 611000 | 610000 | 465 |
| 360 | 20240219 | 135600 | 209021735000 | 610000 | 611000 | 612000 | 610000 | 2689 |
| 361 | 20240219 | 135500 | 207378741000 | 611000 | 611000 | 612000 | 611000 | 521 |
| 362 | 20240219 | 135400 | 207060301000 | 611000 | 612000 | 612000 | 611000 | 505 |
| 363 | 20240219 | 135300 | 206751635000 | 611000 | 611000 | 612000 | 611000 | 257 |
| 364 | 20240219 | 135200 | 206594570000 | 611000 | 611000 | 612000 | 611000 | 192 |
| 365 | 20240219 | 135100 | 206477180000 | 611000 | 611000 | 612000 | 611000 | 310 |
| 366 | 20240219 | 135000 | 206287715000 | 611000 | 612000 | 612000 | 611000 | 398 |
| 367 | 20240219 | 134900 | 206044435000 | 612000 | 612000 | 612000 | 611000 | 209 |
| 368 | 20240219 | 134800 | 205916680000 | 611000 | 611000 | 612000 | 611000 | 276 |
| 369 | 20240219 | 134700 | 205747986000 | 611000 | 612000 | 612000 | 611000 | 341 |
| 370 | 20240219 | 134600 | 205539609000 | 612000 | 612000 | 612000 | 611000 | 241 |
| 371 | 20240219 | 134500 | 205392249000 | 611000 | 612000 | 612000 | 611000 | 406 |
| 372 | 20240219 | 134400 | 205143866000 | 612000 | 612000 | 613000 | 612000 | 654 |
| 373 | 20240219 | 134300 | 204743582000 | 612000 | 613000 | 613000 | 612000 | 449 |
| 374 | 20240219 | 134200 | 204468755000 | 612000 | 613000 | 613000 | 612000 | 120 |
| 375 | 20240219 | 134100 | 204395285000 | 612000 | 612000 | 613000 | 612000 | 856 |
| 376 | 20240219 | 134000 | 203871328000 | 612000 | 612000 | 613000 | 612000 | 208 |
| 377 | 20240219 | 133900 | 203743977000 | 612000 | 613000 | 613000 | 612000 | 127 |
| 378 | 20240219 | 133800 | 203666205000 | 613000 | 612000 | 613000 | 612000 | 278 |
| 379 | 20240219 | 133700 | 203496010000 | 612000 | 613000 | 613000 | 611000 | 978 |
| 380 | 20240219 | 133600 | 202897493000 | 613000 | 613000 | 613000 | 612000 | 141 |
| 381 | 20240219 | 133500 | 202811114000 | 613000 | 611000 | 613000 | 611000 | 520 |
| 382 | 20240219 | 133400 | 202492777000 | 611000 | 611000 | 612000 | 611000 | 472 |
| 383 | 20240219 | 133300 | 202204228000 | 612000 | 612000 | 612000 | 611000 | 318 |
| 384 | 20240219 | 133200 | 202009783000 | 611000 | 611000 | 612000 | 611000 | 169 |
| 385 | 20240219 | 133100 | 201906451000 | 612000 | 611000 | 612000 | 611000 | 629 |
| 386 | 20240219 | 133000 | 201522068000 | 612000 | 612000 | 612000 | 611000 | 545 |
| 387 | 20240219 | 132900 | 201188664000 | 611000 | 611000 | 612000 | 611000 | 398 |
| 388 | 20240219 | 132800 | 200945347000 | 612000 | 611000 | 612000 | 610000 | 767 |
| 389 | 20240219 | 132700 | 200476657000 | 611000 | 611000 | 611000 | 610000 | 683 |
| 390 | 20240219 | 132600 | 200059532000 | 610000 | 611000 | 611000 | 610000 | 447 |
| 391 | 20240219 | 132500 | 199786683000 | 611000 | 611000 | 611000 | 610000 | 538 |
| 392 | 20240219 | 132400 | 199458236000 | 610000 | 611000 | 611000 | 610000 | 844 |
| 393 | 20240219 | 132300 | 198942983000 | 610000 | 612000 | 612000 | 610000 | 5370 |
| 394 | 20240219 | 132200 | 195661897000 | 611000 | 611000 | 612000 | 611000 | 345 |
| 395 | 20240219 | 132100 | 195451034000 | 611000 | 611000 | 612000 | 611000 | 875 |
| 396 | 20240219 | 132000 | 194916342000 | 612000 | 611000 | 612000 | 611000 | 1830 |
| 397 | 20240219 | 131900 | 193798166000 | 612000 | 611000 | 612000 | 611000 | 1159 |
| 398 | 20240219 | 131800 | 193089919000 | 611000 | 612000 | 613000 | 611000 | 3618 |
| 399 | 20240219 | 131700 | 190876129000 | 612000 | 612000 | 613000 | 612000 | 470 |
| 400 | 20240219 | 131600 | 190588380000 | 612000 | 612000 | 613000 | 612000 | 492 |
| 401 | 20240219 | 131500 | 190287101000 | 612000 | 613000 | 613000 | 612000 | 426 |
| 402 | 20240219 | 131400 | 190026310000 | 612000 | 612000 | 613000 | 612000 | 348 |
| 403 | 20240219 | 131300 | 189813304000 | 612000 | 612000 | 613000 | 612000 | 211 |
| 404 | 20240219 | 131200 | 189684156000 | 612000 | 613000 | 613000 | 612000 | 329 |
| 405 | 20240219 | 131100 | 189482705000 | 612000 | 612000 | 613000 | 612000 | 321 |
| 406 | 20240219 | 131000 | 189286202000 | 612000 | 612000 | 613000 | 612000 | 747 |
| 407 | 20240219 | 130900 | 188828929000 | 613000 | 612000 | 613000 | 612000 | 436 |
| 408 | 20240219 | 130800 | 188562074000 | 612000 | 612000 | 613000 | 612000 | 2513 |
| 409 | 20240219 | 130700 | 187024015000 | 612000 | 614000 | 614000 | 612000 | 4355 |
| 410 | 20240219 | 130600 | 184355160000 | 614000 | 613000 | 614000 | 613000 | 266 |
| 411 | 20240219 | 130500 | 184192067000 | 613000 | 613000 | 614000 | 613000 | 388 |
| 412 | 20240219 | 130400 | 183954187000 | 614000 | 613000 | 614000 | 613000 | 621 |
| 413 | 20240219 | 130300 | 183573032000 | 613000 | 614000 | 614000 | 613000 | 242 |
| 414 | 20240219 | 130200 | 183424656000 | 613000 | 614000 | 614000 | 613000 | 412 |
| 415 | 20240219 | 130100 | 183172063000 | 613000 | 614000 | 614000 | 613000 | 254 |
| 416 | 20240219 | 130000 | 183016285000 | 613000 | 613000 | 614000 | 613000 | 130 |
| 417 | 20240219 | 125900 | 182936551000 | 613000 | 613000 | 614000 | 613000 | 360 |
| 418 | 20240219 | 125800 | 182715777000 | 614000 | 615000 | 615000 | 613000 | 581 |
| 419 | 20240219 | 125700 | 182359224000 | 614000 | 614000 | 615000 | 614000 | 144 |
| 420 | 20240219 | 125600 | 182270771000 | 615000 | 614000 | 615000 | 614000 | 283 |
| 421 | 20240219 | 125500 | 182096987000 | 614000 | 614000 | 615000 | 614000 | 1645 |
| 422 | 20240219 | 125400 | 181086946000 | 614000 | 615000 | 616000 | 614000 | 775 |
| 423 | 20240219 | 125300 | 180610387000 | 616000 | 615000 | 616000 | 615000 | 187 |
| 424 | 20240219 | 125200 | 180495371000 | 616000 | 616000 | 616000 | 615000 | 211 |
| 425 | 20240219 | 125100 | 180365600000 | 615000 | 615000 | 616000 | 614000 | 282 |
| 426 | 20240219 | 125000 | 180192140000 | 614000 | 615000 | 616000 | 614000 | 536 |
| 427 | 20240219 | 124900 | 179862524000 | 615000 | 615000 | 616000 | 615000 | 86 |
| 428 | 20240219 | 124800 | 179809607000 | 615000 | 615000 | 616000 | 615000 | 134 |
| 429 | 20240219 | 124700 | 179727124000 | 615000 | 615000 | 616000 | 614000 | 113 |
| 430 | 20240219 | 124600 | 179657614000 | 615000 | 614000 | 616000 | 614000 | 486 |
| 431 | 20240219 | 124500 | 179358776000 | 615000 | 616000 | 617000 | 614000 | 4854 |
| 432 | 20240219 | 124400 | 176371094000 | 617000 | 617000 | 617000 | 616000 | 263 |
| 433 | 20240219 | 124300 | 176208900000 | 617000 | 617000 | 617000 | 616000 | 110 |
| 434 | 20240219 | 124200 | 176141073000 | 617000 | 617000 | 618000 | 616000 | 309 |
| 435 | 20240219 | 124100 | 175950433000 | 618000 | 616000 | 618000 | 616000 | 327 |
| 436 | 20240219 | 124000 | 175748699000 | 616000 | 618000 | 618000 | 616000 | 419 |
| 437 | 20240219 | 123900 | 175490310000 | 618000 | 619000 | 619000 | 617000 | 3248 |
| 438 | 20240219 | 123800 | 173483314000 | 619000 | 619000 | 619000 | 618000 | 945 |
| 439 | 20240219 | 123700 | 172898428000 | 619000 | 618000 | 619000 | 618000 | 151 |
| 440 | 20240219 | 123600 | 172805055000 | 618000 | 618000 | 619000 | 617000 | 309 |
| 441 | 20240219 | 123500 | 172614105000 | 618000 | 618000 | 618000 | 617000 | 518 |
| 442 | 20240219 | 123400 | 172294060000 | 618000 | 617000 | 618000 | 617000 | 305 |
| 443 | 20240219 | 123300 | 172105645000 | 618000 | 617000 | 618000 | 617000 | 291 |
| 444 | 20240219 | 123200 | 171925907000 | 618000 | 617000 | 618000 | 617000 | 242 |
| 445 | 20240219 | 123100 | 171776375000 | 617000 | 618000 | 618000 | 617000 | 1029 |
| 446 | 20240219 | 123000 | 171140612000 | 617000 | 617000 | 618000 | 616000 | 507 |
| 447 | 20240219 | 122900 | 170827772000 | 617000 | 617000 | 617000 | 616000 | 490 |
| 448 | 20240219 | 122800 | 170525631000 | 617000 | 616000 | 617000 | 616000 | 319 |
| 449 | 20240219 | 122700 | 170329004000 | 616000 | 616000 | 617000 | 616000 | 296 |
| 450 | 20240219 | 122600 | 170146459000 | 617000 | 616000 | 617000 | 616000 | 399 |
| 451 | 20240219 | 122500 | 169900410000 | 616000 | 616000 | 617000 | 616000 | 163 |
| 452 | 20240219 | 122400 | 169799934000 | 616000 | 617000 | 617000 | 616000 | 187 |
| 453 | 20240219 | 122300 | 169684593000 | 616000 | 616000 | 617000 | 616000 | 154 |
| 454 | 20240219 | 122200 | 169589670000 | 616000 | 616000 | 617000 | 616000 | 160 |
| 455 | 20240219 | 122100 | 169490996000 | 616000 | 616000 | 617000 | 616000 | 165 |
| 456 | 20240219 | 122000 | 169389235000 | 616000 | 617000 | 617000 | 616000 | 182 |
| 457 | 20240219 | 121900 | 169277066000 | 617000 | 616000 | 617000 | 615000 | 362 |
| 458 | 20240219 | 121800 | 169054084000 | 616000 | 615000 | 616000 | 615000 | 796 |
| 459 | 20240219 | 121700 | 168563860000 | 616000 | 615000 | 616000 | 615000 | 94 |
| 460 | 20240219 | 121600 | 168506015000 | 615000 | 615000 | 616000 | 615000 | 77 |
| 461 | 20240219 | 121500 | 168458644000 | 615000 | 614000 | 615000 | 614000 | 405 |
| 462 | 20240219 | 121400 | 168209596000 | 615000 | 614000 | 615000 | 614000 | 404 |
| 463 | 20240219 | 121300 | 167961162000 | 615000 | 615000 | 615000 | 614000 | 194 |
| 464 | 20240219 | 121200 | 167841877000 | 615000 | 614000 | 615000 | 614000 | 234 |
| 465 | 20240219 | 121100 | 167698089000 | 615000 | 614000 | 615000 | 614000 | 127 |
| 466 | 20240219 | 121000 | 167620064000 | 614000 | 614000 | 615000 | 614000 | 181 |
| 467 | 20240219 | 120900 | 167508825000 | 615000 | 614000 | 615000 | 614000 | 606 |
| 468 | 20240219 | 120800 | 167136169000 | 614000 | 615000 | 615000 | 614000 | 111 |
| 469 | 20240219 | 120700 | 167067962000 | 615000 | 614000 | 615000 | 614000 | 133 |
| 470 | 20240219 | 120600 | 166986280000 | 614000 | 614000 | 615000 | 614000 | 236 |
| 471 | 20240219 | 120500 | 166841336000 | 615000 | 614000 | 615000 | 614000 | 256 |
| 472 | 20240219 | 120400 | 166684131000 | 614000 | 614000 | 615000 | 614000 | 75 |
| 473 | 20240219 | 120300 | 166638077000 | 614000 | 614000 | 615000 | 614000 | 293 |
| 474 | 20240219 | 120200 | 166458116000 | 614000 | 615000 | 615000 | 614000 | 154 |
| 475 | 20240219 | 120100 | 166363541000 | 614000 | 614000 | 615000 | 614000 | 192 |
| 476 | 20240219 | 120000 | 166245605000 | 614000 | 614000 | 615000 | 614000 | 143 |
| 477 | 20240219 | 115900 | 166157754000 | 614000 | 614000 | 615000 | 614000 | 166 |
| 478 | 20240219 | 115800 | 166055817000 | 614000 | 614000 | 615000 | 614000 | 434 |
| 479 | 20240219 | 115700 | 165789322000 | 614000 | 614000 | 615000 | 614000 | 155 |
| 480 | 20240219 | 115600 | 165694127000 | 615000 | 615000 | 615000 | 614000 | 182 |
| 481 | 20240219 | 115500 | 165582335000 | 614000 | 614000 | 615000 | 614000 | 109 |
| 482 | 20240219 | 115400 | 165515393000 | 615000 | 614000 | 615000 | 614000 | 114 |
| 483 | 20240219 | 115300 | 165445386000 | 615000 | 613000 | 615000 | 613000 | 334 |
| 484 | 20240219 | 115200 | 165240371000 | 613000 | 614000 | 614000 | 613000 | 220 |
| 485 | 20240219 | 115100 | 165105347000 | 614000 | 613000 | 615000 | 613000 | 328 |
| 486 | 20240219 | 115000 | 164903953000 | 614000 | 614000 | 615000 | 613000 | 616 |
| 487 | 20240219 | 114900 | 164525726000 | 614000 | 614000 | 615000 | 614000 | 685 |
| 488 | 20240219 | 114800 | 164105124000 | 614000 | 614000 | 615000 | 614000 | 476 |
| 489 | 20240219 | 114700 | 163812753000 | 614000 | 614000 | 615000 | 614000 | 214 |
| 490 | 20240219 | 114600 | 163681295000 | 614000 | 614000 | 615000 | 614000 | 112 |
| 491 | 20240219 | 114500 | 163612497000 | 615000 | 614000 | 615000 | 614000 | 87 |
| 492 | 20240219 | 114400 | 163559042000 | 614000 | 615000 | 615000 | 614000 | 296 |
| 493 | 20240219 | 114300 | 163377226000 | 615000 | 614000 | 615000 | 613000 | 278 |
| 494 | 20240219 | 114200 | 163206526000 | 614000 | 614000 | 614000 | 613000 | 305 |
| 495 | 20240219 | 114100 | 163019381000 | 614000 | 613000 | 614000 | 613000 | 222 |
| 496 | 20240219 | 114000 | 162883165000 | 614000 | 614000 | 614000 | 613000 | 140 |
| 497 | 20240219 | 113900 | 162797287000 | 614000 | 613000 | 614000 | 613000 | 205 |
| 498 | 20240219 | 113800 | 162671559000 | 613000 | 614000 | 614000 | 613000 | 127 |
| 499 | 20240219 | 113700 | 162593658000 | 614000 | 614000 | 614000 | 613000 | 454 |
| 500 | 20240219 | 113600 | 162315121000 | 614000 | 613000 | 614000 | 613000 | 646 |
| 501 | 20240219 | 113500 | 161918947000 | 613000 | 613000 | 614000 | 613000 | 507 |
| 502 | 20240219 | 113400 | 161608111000 | 614000 | 614000 | 615000 | 613000 | 376 |
| 503 | 20240219 | 113300 | 161377260000 | 614000 | 614000 | 615000 | 614000 | 214 |
| 504 | 20240219 | 113200 | 161245862000 | 615000 | 613000 | 615000 | 613000 | 188 |
| 505 | 20240219 | 113100 | 161130477000 | 613000 | 614000 | 614000 | 613000 | 313 |
| 506 | 20240219 | 113000 | 160938371000 | 614000 | 614000 | 614000 | 613000 | 194 |
| 507 | 20240219 | 112900 | 160819322000 | 614000 | 614000 | 614000 | 613000 | 156 |
| 508 | 20240219 | 112800 | 160723571000 | 614000 | 614000 | 615000 | 613000 | 444 |
| 509 | 20240219 | 112700 | 160451150000 | 614000 | 613000 | 614000 | 613000 | 658 |
| 510 | 20240219 | 112600 | 160047165000 | 614000 | 614000 | 615000 | 613000 | 783 |
| 511 | 20240219 | 112500 | 159566484000 | 614000 | 614000 | 615000 | 614000 | 234 |
| 512 | 20240219 | 112400 | 159422760000 | 614000 | 614000 | 615000 | 614000 | 207 |
| 513 | 20240219 | 112300 | 159295534000 | 615000 | 615000 | 615000 | 614000 | 469 |
| 514 | 20240219 | 112200 | 159007292000 | 615000 | 614000 | 615000 | 613000 | 965 |
| 515 | 20240219 | 112100 | 158414691000 | 614000 | 613000 | 614000 | 612000 | 825 |
| 516 | 20240219 | 112000 | 157908880000 | 612000 | 612000 | 613000 | 612000 | 819 |
| 517 | 20240219 | 111900 | 157407477000 | 612000 | 613000 | 613000 | 612000 | 256 |
| 518 | 20240219 | 111800 | 157250696000 | 612000 | 612000 | 613000 | 612000 | 372 |
| 519 | 20240219 | 111700 | 157022906000 | 613000 | 612000 | 613000 | 612000 | 468 |
| 520 | 20240219 | 111600 | 156736398000 | 613000 | 613000 | 613000 | 612000 | 350 |
| 521 | 20240219 | 111500 | 156522100000 | 613000 | 612000 | 613000 | 612000 | 352 |
| 522 | 20240219 | 111400 | 156306536000 | 612000 | 613000 | 613000 | 612000 | 1553 |
| 523 | 20240219 | 111300 | 155356059000 | 613000 | 612000 | 613000 | 612000 | 266 |
| 524 | 20240219 | 111200 | 155193066000 | 613000 | 613000 | 613000 | 612000 | 374 |
| 525 | 20240219 | 111100 | 154963973000 | 613000 | 613000 | 614000 | 613000 | 451 |
| 526 | 20240219 | 111000 | 154687483000 | 613000 | 614000 | 614000 | 613000 | 562 |
| 527 | 20240219 | 110900 | 154342933000 | 613000 | 614000 | 614000 | 613000 | 351 |
| 528 | 20240219 | 110800 | 154127524000 | 613000 | 614000 | 614000 | 613000 | 361 |
| 529 | 20240219 | 110700 | 153906097000 | 613000 | 614000 | 614000 | 612000 | 470 |
| 530 | 20240219 | 110600 | 153617968000 | 613000 | 613000 | 614000 | 613000 | 198 |
| 531 | 20240219 | 110500 | 153496533000 | 613000 | 613000 | 614000 | 612000 | 304 |
| 532 | 20240219 | 110400 | 153310175000 | 613000 | 612000 | 614000 | 612000 | 500 |
| 533 | 20240219 | 110300 | 153003829000 | 613000 | 613000 | 613000 | 612000 | 294 |
| 534 | 20240219 | 110200 | 152823785000 | 613000 | 614000 | 614000 | 613000 | 2212 |
| 535 | 20240219 | 110100 | 151467782000 | 613000 | 613000 | 614000 | 613000 | 535 |
| 536 | 20240219 | 110000 | 151139798000 | 613000 | 614000 | 614000 | 613000 | 195 |
| 537 | 20240219 | 105900 | 151020181000 | 614000 | 614000 | 614000 | 613000 | 403 |
| 538 | 20240219 | 105800 | 150772966000 | 613000 | 614000 | 614000 | 613000 | 342 |
| 539 | 20240219 | 105700 | 150563038000 | 614000 | 614000 | 615000 | 613000 | 347 |
| 540 | 20240219 | 105600 | 150349984000 | 614000 | 614000 | 614000 | 613000 | 99 |
| 541 | 20240219 | 105500 | 150289272000 | 613000 | 614000 | 614000 | 613000 | 378 |
| 542 | 20240219 | 105400 | 150057240000 | 614000 | 614000 | 614000 | 613000 | 920 |
| 543 | 20240219 | 105300 | 149492817000 | 613000 | 614000 | 614000 | 613000 | 1027 |
| 544 | 20240219 | 105200 | 148863126000 | 614000 | 614000 | 614000 | 613000 | 187 |
| 545 | 20240219 | 105100 | 148748377000 | 614000 | 614000 | 615000 | 613000 | 1014 |
| 546 | 20240219 | 105000 | 148125778000 | 614000 | 614000 | 615000 | 614000 | 238 |
| 547 | 20240219 | 104900 | 147979626000 | 615000 | 615000 | 615000 | 614000 | 535 |
| 548 | 20240219 | 104800 | 147650937000 | 614000 | 615000 | 615000 | 614000 | 412 |
| 549 | 20240219 | 104700 | 147397588000 | 614000 | 615000 | 615000 | 614000 | 626 |
| 550 | 20240219 | 104600 | 147012710000 | 614000 | 613000 | 614000 | 613000 | 660 |
| 551 | 20240219 | 104500 | 146607597000 | 613000 | 614000 | 615000 | 613000 | 323 |
| 552 | 20240219 | 104400 | 146409424000 | 614000 | 614000 | 615000 | 613000 | 1115 |
| 553 | 20240219 | 104300 | 145725039000 | 614000 | 615000 | 615000 | 613000 | 495 |
| 554 | 20240219 | 104200 | 145420996000 | 614000 | 613000 | 615000 | 613000 | 925 |
| 555 | 20240219 | 104100 | 144853062000 | 613000 | 614000 | 615000 | 612000 | 1133 |
| 556 | 20240219 | 104000 | 144158653000 | 614000 | 613000 | 615000 | 613000 | 718 |
| 557 | 20240219 | 103900 | 143718221000 | 613000 | 613000 | 614000 | 613000 | 834 |
| 558 | 20240219 | 103800 | 143206883000 | 614000 | 613000 | 614000 | 613000 | 466 |
| 559 | 20240219 | 103700 | 142921150000 | 613000 | 613000 | 614000 | 613000 | 343 |
| 560 | 20240219 | 103600 | 142710868000 | 613000 | 612000 | 614000 | 612000 | 1807 |
| 561 | 20240219 | 103500 | 141603867000 | 613000 | 614000 | 614000 | 613000 | 1993 |
| 562 | 20240219 | 103400 | 140382066000 | 614000 | 614000 | 615000 | 613000 | 2855 |
| 563 | 20240219 | 103300 | 138629292000 | 614000 | 614000 | 615000 | 614000 | 548 |
| 564 | 20240219 | 103200 | 138292714000 | 614000 | 614000 | 615000 | 614000 | 254 |
| 565 | 20240219 | 103100 | 138136667000 | 614000 | 615000 | 616000 | 614000 | 439 |
| 566 | 20240219 | 103000 | 137866734000 | 615000 | 616000 | 616000 | 615000 | 1340 |
| 567 | 20240219 | 102900 | 137042513000 | 615000 | 616000 | 616000 | 615000 | 283 |
| 568 | 20240219 | 102800 | 136868380000 | 616000 | 615000 | 616000 | 615000 | 414 |
| 569 | 20240219 | 102700 | 136613637000 | 616000 | 616000 | 616000 | 615000 | 294 |
| 570 | 20240219 | 102600 | 136432695000 | 615000 | 616000 | 616000 | 615000 | 208 |
| 571 | 20240219 | 102500 | 136304691000 | 616000 | 616000 | 616000 | 615000 | 239 |
| 572 | 20240219 | 102400 | 136157567000 | 615000 | 616000 | 616000 | 615000 | 486 |
| 573 | 20240219 | 102300 | 135858380000 | 615000 | 615000 | 616000 | 615000 | 223 |
| 574 | 20240219 | 102200 | 135721126000 | 616000 | 615000 | 616000 | 614000 | 397 |
| 575 | 20240219 | 102100 | 135476939000 | 614000 | 614000 | 615000 | 614000 | 363 |
| 576 | 20240219 | 102000 | 135253834000 | 615000 | 614000 | 615000 | 614000 | 373 |
| 577 | 20240219 | 101900 | 135024685000 | 614000 | 615000 | 615000 | 614000 | 952 |
| 578 | 20240219 | 101800 | 134440078000 | 614000 | 614000 | 615000 | 613000 | 753 |
| 579 | 20240219 | 101700 | 133978045000 | 614000 | 614000 | 615000 | 613000 | 1437 |
| 580 | 20240219 | 101600 | 133096769000 | 614000 | 614000 | 615000 | 614000 | 1125 |
| 581 | 20240219 | 101500 | 132405743000 | 615000 | 615000 | 615000 | 613000 | 721 |
| 582 | 20240219 | 101400 | 131962920000 | 614000 | 615000 | 616000 | 613000 | 1952 |
| 583 | 20240219 | 101300 | 130763732000 | 616000 | 615000 | 616000 | 614000 | 645 |
| 584 | 20240219 | 101200 | 130367180000 | 614000 | 614000 | 615000 | 613000 | 1197 |
| 585 | 20240219 | 101100 | 129632197000 | 614000 | 616000 | 617000 | 612000 | 6863 |
| 586 | 20240219 | 101000 | 125425052000 | 616000 | 613000 | 616000 | 613000 | 1210 |
| 587 | 20240219 | 100900 | 124681996000 | 614000 | 614000 | 614000 | 613000 | 538 |
| 588 | 20240219 | 100800 | 124351966000 | 613000 | 614000 | 615000 | 613000 | 582 |
| 589 | 20240219 | 100700 | 123994731000 | 614000 | 615000 | 615000 | 614000 | 1107 |
| 590 | 20240219 | 100600 | 123314940000 | 614000 | 614000 | 615000 | 613000 | 1140 |
| 591 | 20240219 | 100500 | 122615045000 | 614000 | 616000 | 616000 | 614000 | 1324 |
| 592 | 20240219 | 100400 | 121801229000 | 616000 | 616000 | 616000 | 615000 | 505 |
| 593 | 20240219 | 100300 | 121490411000 | 616000 | 616000 | 616000 | 615000 | 606 |
| 594 | 20240219 | 100200 | 121117527000 | 616000 | 616000 | 617000 | 615000 | 800 |
| 595 | 20240219 | 100100 | 120625084000 | 617000 | 613000 | 617000 | 613000 | 1672 |
| 596 | 20240219 | 100000 | 119596556000 | 614000 | 612000 | 614000 | 612000 | 2191 |
| 597 | 20240219 | 095900 | 118253669000 | 613000 | 613000 | 614000 | 612000 | 1334 |
| 598 | 20240219 | 095800 | 117436065000 | 613000 | 613000 | 614000 | 612000 | 1546 |
| 599 | 20240219 | 095700 | 116488386000 | 614000 | 613000 | 614000 | 612000 | 1262 |
| 600 | 20240219 | 095600 | 115714788000 | 613000 | 613000 | 614000 | 612000 | 2741 |
| 601 | 20240219 | 095500 | 114036024000 | 613000 | 614000 | 614000 | 612000 | 1926 |
| 602 | 20240219 | 095400 | 112855854000 | 613000 | 613000 | 614000 | 613000 | 1767 |
| 603 | 20240219 | 095300 | 111772274000 | 613000 | 613000 | 614000 | 612000 | 5341 |
| 604 | 20240219 | 095200 | 108498830000 | 613000 | 615000 | 616000 | 613000 | 4374 |
| 605 | 20240219 | 095100 | 105812057000 | 615000 | 616000 | 617000 | 615000 | 1239 |
| 606 | 20240219 | 095000 | 105049418000 | 617000 | 615000 | 617000 | 614000 | 2039 |
| 607 | 20240219 | 094900 | 103794679000 | 615000 | 616000 | 616000 | 615000 | 1064 |
| 608 | 20240219 | 094800 | 103140245000 | 615000 | 616000 | 617000 | 615000 | 1298 |
| 609 | 20240219 | 094700 | 102340873000 | 617000 | 617000 | 617000 | 616000 | 914 |
| 610 | 20240219 | 094600 | 101777308000 | 617000 | 617000 | 618000 | 616000 | 2017 |
| 611 | 20240219 | 094500 | 100531698000 | 618000 | 618000 | 618000 | 617000 | 1606 |
| 612 | 20240219 | 094400 | 99539916000 | 617000 | 616000 | 618000 | 616000 | 1280 |
| 613 | 20240219 | 094300 | 98750548000 | 616000 | 613000 | 616000 | 613000 | 2758 |
| 614 | 20240219 | 094200 | 97056660000 | 613000 | 615000 | 616000 | 613000 | 8355 |
| 615 | 20240219 | 094100 | 91929911000 | 616000 | 616000 | 616000 | 614000 | 2238 |
| 616 | 20240219 | 094000 | 90554029000 | 615000 | 616000 | 616000 | 614000 | 2762 |
| 617 | 20240219 | 093900 | 88856015000 | 615000 | 616000 | 617000 | 614000 | 2638 |
| 618 | 20240219 | 093800 | 87234093000 | 615000 | 615000 | 616000 | 614000 | 7038 |
| 619 | 20240219 | 093700 | 82906025000 | 615000 | 616000 | 617000 | 615000 | 4235 |
| 620 | 20240219 | 093600 | 80298720000 | 616000 | 617000 | 618000 | 616000 | 3627 |
| 621 | 20240219 | 093500 | 78062606000 | 618000 | 618000 | 619000 | 617000 | 1912 |
| 622 | 20240219 | 093400 | 76882240000 | 618000 | 618000 | 619000 | 617000 | 2594 |
| 623 | 20240219 | 093300 | 75279402000 | 618000 | 619000 | 620000 | 617000 | 4366 |
| 624 | 20240219 | 093200 | 72581518000 | 620000 | 621000 | 622000 | 619000 | 6304 |
| 625 | 20240219 | 093100 | 68672747000 | 621000 | 622000 | 623000 | 621000 | 1753 |
| 626 | 20240219 | 093000 | 67582864000 | 622000 | 623000 | 623000 | 622000 | 902 |
| 627 | 20240219 | 092900 | 67021199000 | 623000 | 624000 | 624000 | 621000 | 3083 |
| 628 | 20240219 | 092800 | 65102079000 | 624000 | 622000 | 624000 | 622000 | 1186 |
| 629 | 20240219 | 092700 | 64363322000 | 622000 | 624000 | 624000 | 622000 | 1853 |
| 630 | 20240219 | 092600 | 63209048000 | 623000 | 623000 | 624000 | 622000 | 1360 |
| 631 | 20240219 | 092500 | 62361938000 | 623000 | 622000 | 625000 | 621000 | 2080 |
| 632 | 20240219 | 092400 | 61066125000 | 621000 | 621000 | 622000 | 621000 | 641 |
| 633 | 20240219 | 092300 | 60667824000 | 622000 | 622000 | 622000 | 621000 | 1432 |
| 634 | 20240219 | 092200 | 59778068000 | 622000 | 622000 | 623000 | 621000 | 1635 |
| 635 | 20240219 | 092100 | 58761283000 | 622000 | 622000 | 623000 | 621000 | 1556 |
| 636 | 20240219 | 092000 | 57793370000 | 623000 | 623000 | 624000 | 622000 | 1113 |
| 637 | 20240219 | 091900 | 57100301000 | 624000 | 625000 | 625000 | 622000 | 2001 |
| 638 | 20240219 | 091800 | 55853194000 | 625000 | 625000 | 626000 | 624000 | 1860 |
| 639 | 20240219 | 091700 | 54691228000 | 625000 | 627000 | 629000 | 625000 | 3016 |
| 640 | 20240219 | 091600 | 52799146000 | 627000 | 625000 | 627000 | 624000 | 3031 |
| 641 | 20240219 | 091500 | 50902777000 | 626000 | 624000 | 626000 | 624000 | 2086 |
| 642 | 20240219 | 091400 | 49599183000 | 624000 | 624000 | 625000 | 623000 | 2160 |
| 643 | 20240219 | 091300 | 48251969000 | 624000 | 622000 | 624000 | 622000 | 1453 |
| 644 | 20240219 | 091200 | 47346698000 | 622000 | 622000 | 624000 | 622000 | 2193 |
| 645 | 20240219 | 091100 | 45979988000 | 622000 | 622000 | 622000 | 620000 | 2493 |
| 646 | 20240219 | 091000 | 44431020000 | 622000 | 623000 | 624000 | 621000 | 3297 |
| 647 | 20240219 | 090900 | 42378391000 | 623000 | 621000 | 623000 | 620000 | 2470 |
| 648 | 20240219 | 090800 | 40841729000 | 620000 | 619000 | 621000 | 618000 | 3004 |
| 649 | 20240219 | 090700 | 38981090000 | 619000 | 617000 | 620000 | 617000 | 2923 |
| 650 | 20240219 | 090600 | 37172649000 | 618000 | 616000 | 619000 | 613000 | 8279 |
| 651 | 20240219 | 090500 | 32079254000 | 615000 | 619000 | 619000 | 615000 | 8575 |
| 652 | 20240219 | 090400 | 26793805000 | 618000 | 618000 | 619000 | 617000 | 3736 |
| 653 | 20240219 | 090300 | 24484706000 | 618000 | 619000 | 620000 | 617000 | 3827 |
| 654 | 20240219 | 090200 | 22119460000 | 618000 | 623000 | 623000 | 617000 | 7995 |
| 655 | 20240219 | 090100 | 17167748000 | 623000 | 618000 | 625000 | 617000 | 8662 |
| 656 | 20240219 | 090000 | 11786130000 | 618000 | 621000 | 627000 | 617000 | 18821 |