43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 211600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 3 | 20240219 | 211500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 4 | 20240219 | 211400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 5 | 20240219 | 211300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 6 | 20240219 | 211200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 7 | 20240219 | 211100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 8 | 20240219 | 211000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 9 | 20240219 | 210900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 10 | 20240219 | 210800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 11 | 20240219 | 210700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 12 | 20240219 | 210600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 13 | 20240219 | 210500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 14 | 20240219 | 210400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 15 | 20240219 | 210300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 16 | 20240219 | 210200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 17 | 20240219 | 210100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 18 | 20240219 | 210000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 19 | 20240219 | 205900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 20 | 20240219 | 205800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 21 | 20240219 | 205700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 22 | 20240219 | 205600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 23 | 20240219 | 205500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 24 | 20240219 | 205400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 25 | 20240219 | 205300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 26 | 20240219 | 205200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 27 | 20240219 | 205100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 28 | 20240219 | 205000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 29 | 20240219 | 204900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 30 | 20240219 | 204800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 31 | 20240219 | 204700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 32 | 20240219 | 204600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 33 | 20240219 | 204500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 34 | 20240219 | 204400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 35 | 20240219 | 204300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 36 | 20240219 | 204200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 37 | 20240219 | 204100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 38 | 20240219 | 204000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 39 | 20240219 | 203900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 40 | 20240219 | 203800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 41 | 20240219 | 203700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 42 | 20240219 | 203600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 43 | 20240219 | 203500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 44 | 20240219 | 203400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 45 | 20240219 | 203300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 46 | 20240219 | 203200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 47 | 20240219 | 203100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 48 | 20240219 | 203000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 49 | 20240219 | 202900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 50 | 20240219 | 202800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 51 | 20240219 | 202700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 52 | 20240219 | 202600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 53 | 20240219 | 202500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 54 | 20240219 | 202400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 55 | 20240219 | 202300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 56 | 20240219 | 202200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 57 | 20240219 | 202100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 58 | 20240219 | 202000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 59 | 20240219 | 201900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 60 | 20240219 | 201800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 61 | 20240219 | 201700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 62 | 20240219 | 201600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 63 | 20240219 | 201500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 64 | 20240219 | 201400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 65 | 20240219 | 201300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 66 | 20240219 | 201200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 67 | 20240219 | 201100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 68 | 20240219 | 201000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 69 | 20240219 | 200900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 70 | 20240219 | 200800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 71 | 20240219 | 200700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 72 | 20240219 | 200600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 73 | 20240219 | 200500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 74 | 20240219 | 200400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 75 | 20240219 | 200300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 76 | 20240219 | 200200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 77 | 20240219 | 200100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 78 | 20240219 | 200000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 79 | 20240219 | 195900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 80 | 20240219 | 195800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 81 | 20240219 | 195700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 82 | 20240219 | 195600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 83 | 20240219 | 195500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 84 | 20240219 | 195400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 85 | 20240219 | 195300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 86 | 20240219 | 195200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 87 | 20240219 | 195100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 88 | 20240219 | 195000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 89 | 20240219 | 194900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 90 | 20240219 | 194800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 91 | 20240219 | 194700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 92 | 20240219 | 194600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 93 | 20240219 | 194500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 94 | 20240219 | 194400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 95 | 20240219 | 194300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 96 | 20240219 | 194200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 97 | 20240219 | 194100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 98 | 20240219 | 194000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 99 | 20240219 | 193900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 100 | 20240219 | 193800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 101 | 20240219 | 193700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 102 | 20240219 | 193600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 103 | 20240219 | 193500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 104 | 20240219 | 193400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 105 | 20240219 | 193300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 106 | 20240219 | 193200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 107 | 20240219 | 193100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 108 | 20240219 | 193000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 109 | 20240219 | 192900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 110 | 20240219 | 192800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 111 | 20240219 | 192700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 112 | 20240219 | 192600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 113 | 20240219 | 192500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 114 | 20240219 | 192400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 115 | 20240219 | 192300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 116 | 20240219 | 192200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 117 | 20240219 | 192100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 118 | 20240219 | 192000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 119 | 20240219 | 191900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 120 | 20240219 | 191800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 121 | 20240219 | 191700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 122 | 20240219 | 191600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 123 | 20240219 | 191500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 124 | 20240219 | 191400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 125 | 20240219 | 191300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 126 | 20240219 | 191200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 127 | 20240219 | 191100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 128 | 20240219 | 191000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 129 | 20240219 | 190900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 130 | 20240219 | 190800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 131 | 20240219 | 190700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 132 | 20240219 | 190600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 133 | 20240219 | 190500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 134 | 20240219 | 190400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 135 | 20240219 | 190300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 136 | 20240219 | 190200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 137 | 20240219 | 190100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 138 | 20240219 | 190000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 139 | 20240219 | 185900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 140 | 20240219 | 185800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 141 | 20240219 | 185700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 142 | 20240219 | 185600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 143 | 20240219 | 185500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 144 | 20240219 | 185400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 145 | 20240219 | 185300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 146 | 20240219 | 185200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 147 | 20240219 | 185100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 148 | 20240219 | 185000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 149 | 20240219 | 184900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 150 | 20240219 | 184800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 151 | 20240219 | 184700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 152 | 20240219 | 184600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 153 | 20240219 | 184500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 154 | 20240219 | 184400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 155 | 20240219 | 184300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 156 | 20240219 | 184200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 157 | 20240219 | 184100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 158 | 20240219 | 184000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 159 | 20240219 | 183900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 160 | 20240219 | 183800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 161 | 20240219 | 183700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 162 | 20240219 | 183600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 163 | 20240219 | 183500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 164 | 20240219 | 183400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 165 | 20240219 | 183300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 166 | 20240219 | 183200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 167 | 20240219 | 183100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 168 | 20240219 | 183000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 169 | 20240219 | 182900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 170 | 20240219 | 182800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 171 | 20240219 | 182700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 172 | 20240219 | 182600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 173 | 20240219 | 182500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 174 | 20240219 | 182400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 175 | 20240219 | 182300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 176 | 20240219 | 182200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 177 | 20240219 | 182100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 178 | 20240219 | 182000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 179 | 20240219 | 181900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 180 | 20240219 | 181800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 181 | 20240219 | 181700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 182 | 20240219 | 181600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 183 | 20240219 | 181500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 184 | 20240219 | 181400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 185 | 20240219 | 181300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 186 | 20240219 | 181200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 187 | 20240219 | 181100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 188 | 20240219 | 181000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 189 | 20240219 | 180900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 190 | 20240219 | 180800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 191 | 20240219 | 180700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 192 | 20240219 | 180600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 193 | 20240219 | 180500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 194 | 20240219 | 180400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 195 | 20240219 | 180300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 196 | 20240219 | 180200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 197 | 20240219 | 180100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 198 | 20240219 | 180000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 199 | 20240219 | 175900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 200 | 20240219 | 175800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 201 | 20240219 | 175700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 202 | 20240219 | 175600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 203 | 20240219 | 175500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 204 | 20240219 | 175400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 205 | 20240219 | 175300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 206 | 20240219 | 175200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 207 | 20240219 | 175100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 208 | 20240219 | 175000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 209 | 20240219 | 174900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 210 | 20240219 | 174800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 211 | 20240219 | 174700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 212 | 20240219 | 174600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 213 | 20240219 | 174500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 214 | 20240219 | 174400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 215 | 20240219 | 174300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 216 | 20240219 | 174200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 217 | 20240219 | 174100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 218 | 20240219 | 174000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 219 | 20240219 | 173900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 220 | 20240219 | 173800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 221 | 20240219 | 173700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 222 | 20240219 | 173600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 223 | 20240219 | 173500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 224 | 20240219 | 173400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 225 | 20240219 | 173300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 226 | 20240219 | 173200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 227 | 20240219 | 173100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 228 | 20240219 | 173000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 229 | 20240219 | 172900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 230 | 20240219 | 172800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 231 | 20240219 | 172700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 232 | 20240219 | 172600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 233 | 20240219 | 172500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 234 | 20240219 | 172400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 235 | 20240219 | 172300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 236 | 20240219 | 172200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 237 | 20240219 | 172100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 238 | 20240219 | 172000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 239 | 20240219 | 171900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 240 | 20240219 | 171800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 241 | 20240219 | 171700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 242 | 20240219 | 171600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 243 | 20240219 | 171500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 244 | 20240219 | 171400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 245 | 20240219 | 171300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 246 | 20240219 | 171200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 247 | 20240219 | 171100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 248 | 20240219 | 171000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 249 | 20240219 | 170900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 250 | 20240219 | 170800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 251 | 20240219 | 170700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 252 | 20240219 | 170600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 253 | 20240219 | 170500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 254 | 20240219 | 170400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 255 | 20240219 | 170300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 256 | 20240219 | 170200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 257 | 20240219 | 170100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 258 | 20240219 | 170000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 259 | 20240219 | 165900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 260 | 20240219 | 165800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 261 | 20240219 | 165700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 262 | 20240219 | 165600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 263 | 20240219 | 165500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 264 | 20240219 | 165400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 265 | 20240219 | 165300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 266 | 20240219 | 165200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 267 | 20240219 | 165100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 268 | 20240219 | 165000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 269 | 20240219 | 164900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 270 | 20240219 | 164800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 271 | 20240219 | 164700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 272 | 20240219 | 164600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 273 | 20240219 | 164500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 274 | 20240219 | 164400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 275 | 20240219 | 164300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 276 | 20240219 | 164200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 277 | 20240219 | 164100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 278 | 20240219 | 164000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 279 | 20240219 | 163900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 280 | 20240219 | 163800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 281 | 20240219 | 163700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 282 | 20240219 | 163600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 283 | 20240219 | 163500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 284 | 20240219 | 163400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 285 | 20240219 | 163300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 286 | 20240219 | 163200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 287 | 20240219 | 163100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 288 | 20240219 | 163000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 289 | 20240219 | 162900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 290 | 20240219 | 162800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 291 | 20240219 | 162700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 292 | 20240219 | 162600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 293 | 20240219 | 162500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 294 | 20240219 | 162400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 295 | 20240219 | 162300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 296 | 20240219 | 162200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 297 | 20240219 | 162100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 298 | 20240219 | 162000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 299 | 20240219 | 161900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 300 | 20240219 | 161800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 301 | 20240219 | 161700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 302 | 20240219 | 161600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 303 | 20240219 | 161500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 304 | 20240219 | 161400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 305 | 20240219 | 161300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 306 | 20240219 | 161200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 307 | 20240219 | 161100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 308 | 20240219 | 161000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 309 | 20240219 | 160900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 310 | 20240219 | 160800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 311 | 20240219 | 160700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 312 | 20240219 | 160600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 313 | 20240219 | 160500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 314 | 20240219 | 160400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 315 | 20240219 | 160300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 316 | 20240219 | 160200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 317 | 20240219 | 160100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 318 | 20240219 | 160000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 319 | 20240219 | 155900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 320 | 20240219 | 155800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 321 | 20240219 | 155700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 322 | 20240219 | 155600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 323 | 20240219 | 155500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 324 | 20240219 | 155400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 325 | 20240219 | 155300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 326 | 20240219 | 155200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 327 | 20240219 | 155100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 328 | 20240219 | 155000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 329 | 20240219 | 154900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 330 | 20240219 | 154800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 331 | 20240219 | 154700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 332 | 20240219 | 154600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 333 | 20240219 | 154500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 334 | 20240219 | 154400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 335 | 20240219 | 154300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 336 | 20240219 | 154200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 337 | 20240219 | 154100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 338 | 20240219 | 154000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 339 | 20240219 | 153900 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 340 | 20240219 | 153800 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 341 | 20240219 | 153700 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 342 | 20240219 | 153600 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 343 | 20240219 | 153500 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 344 | 20240219 | 153400 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 345 | 20240219 | 153300 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 346 | 20240219 | 153200 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 347 | 20240219 | 153100 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 348 | 20240219 | 153000 | 115176093000 | 397500 | 397500 | 397500 | 397500 | 7886 |
| 349 | 20240219 | 152900 | 112041408000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 350 | 20240219 | 152800 | 112041408000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 351 | 20240219 | 152700 | 112041408000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 352 | 20240219 | 152600 | 112041408000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 353 | 20240219 | 152500 | 112041408000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 354 | 20240219 | 152400 | 112041408000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 355 | 20240219 | 152300 | 112041408000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 356 | 20240219 | 152200 | 112041408000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 357 | 20240219 | 152100 | 112041408000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 358 | 20240219 | 152000 | 112041408000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 359 | 20240219 | 151900 | 112041408000 | 397500 | 397500 | 398500 | 397500 | 1118 |
| 360 | 20240219 | 151800 | 111596722500 | 398000 | 397000 | 398000 | 397000 | 534 |
| 361 | 20240219 | 151700 | 111384481000 | 397000 | 397500 | 397500 | 397000 | 853 |
| 362 | 20240219 | 151600 | 111045645500 | 397000 | 397500 | 398000 | 397000 | 1252 |
| 363 | 20240219 | 151500 | 110548072000 | 397500 | 398000 | 398000 | 397500 | 794 |
| 364 | 20240219 | 151400 | 110232411000 | 397500 | 397500 | 398000 | 397500 | 619 |
| 365 | 20240219 | 151300 | 109986289000 | 398000 | 397500 | 398000 | 397500 | 638 |
| 366 | 20240219 | 151200 | 109732611500 | 397500 | 397500 | 398000 | 397500 | 1137 |
| 367 | 20240219 | 151100 | 109280355500 | 397500 | 397500 | 398000 | 397500 | 608 |
| 368 | 20240219 | 151000 | 109038620000 | 398500 | 398000 | 398500 | 397500 | 768 |
| 369 | 20240219 | 150900 | 108733073500 | 398000 | 397500 | 398500 | 397500 | 688 |
| 370 | 20240219 | 150800 | 108459395000 | 397500 | 398000 | 398500 | 397500 | 1574 |
| 371 | 20240219 | 150700 | 107832953000 | 398000 | 398000 | 398500 | 398000 | 763 |
| 372 | 20240219 | 150600 | 107529014500 | 398000 | 398000 | 398500 | 398000 | 301 |
| 373 | 20240219 | 150500 | 107409152000 | 398000 | 398500 | 398500 | 398000 | 288 |
| 374 | 20240219 | 150400 | 107294495500 | 398000 | 398000 | 398500 | 398000 | 232 |
| 375 | 20240219 | 150300 | 107202099000 | 398500 | 398500 | 399000 | 398000 | 446 |
| 376 | 20240219 | 150200 | 107024442500 | 398000 | 398000 | 398500 | 398000 | 245 |
| 377 | 20240219 | 150100 | 106926893500 | 398000 | 398500 | 398500 | 398000 | 329 |
| 378 | 20240219 | 150000 | 106795845000 | 398500 | 398500 | 399000 | 398000 | 390 |
| 379 | 20240219 | 145900 | 106640402000 | 399000 | 398500 | 399000 | 398000 | 595 |
| 380 | 20240219 | 145800 | 106403201500 | 398500 | 398500 | 399000 | 398000 | 294 |
| 381 | 20240219 | 145700 | 106286038000 | 399000 | 398000 | 399000 | 398000 | 594 |
| 382 | 20240219 | 145600 | 106049384000 | 398000 | 398000 | 398500 | 398000 | 347 |
| 383 | 20240219 | 145500 | 105911226000 | 398000 | 398000 | 398500 | 398000 | 553 |
| 384 | 20240219 | 145400 | 105691073000 | 398000 | 398500 | 398500 | 398000 | 456 |
| 385 | 20240219 | 145300 | 105509494500 | 398500 | 398000 | 398500 | 398000 | 348 |
| 386 | 20240219 | 145200 | 105370935500 | 398000 | 398000 | 398500 | 398000 | 432 |
| 387 | 20240219 | 145100 | 105198912500 | 398000 | 398000 | 398500 | 398000 | 425 |
| 388 | 20240219 | 145000 | 105029685000 | 398500 | 398500 | 398500 | 398000 | 500 |
| 389 | 20240219 | 144900 | 104830597500 | 398000 | 399000 | 399000 | 398000 | 351 |
| 390 | 20240219 | 144800 | 104690775500 | 399000 | 397500 | 399000 | 397500 | 678 |
| 391 | 20240219 | 144700 | 104420720000 | 398000 | 397500 | 398500 | 397500 | 945 |
| 392 | 20240219 | 144600 | 104044699500 | 398000 | 398000 | 398000 | 397500 | 484 |
| 393 | 20240219 | 144500 | 103852192500 | 398000 | 398000 | 398000 | 397500 | 452 |
| 394 | 20240219 | 144400 | 103672387000 | 397500 | 397500 | 398000 | 397500 | 483 |
| 395 | 20240219 | 144300 | 103480237500 | 397500 | 397500 | 398000 | 397500 | 395 |
| 396 | 20240219 | 144200 | 103323172500 | 397500 | 397500 | 398000 | 397500 | 390 |
| 397 | 20240219 | 144100 | 103168068500 | 397500 | 397500 | 398000 | 397500 | 346 |
| 398 | 20240219 | 144000 | 103030445000 | 397500 | 397500 | 398000 | 397000 | 306 |
| 399 | 20240219 | 143900 | 102908746500 | 398000 | 397000 | 398500 | 397000 | 457 |
| 400 | 20240219 | 143800 | 102727119500 | 397000 | 397500 | 398500 | 397000 | 364 |
| 401 | 20240219 | 143700 | 102582376500 | 397500 | 397500 | 398000 | 397000 | 448 |
| 402 | 20240219 | 143600 | 102404230500 | 397500 | 397000 | 398000 | 397000 | 325 |
| 403 | 20240219 | 143500 | 102275034500 | 397000 | 397000 | 398000 | 397000 | 602 |
| 404 | 20240219 | 143400 | 102035784500 | 397500 | 397500 | 397500 | 397000 | 515 |
| 405 | 20240219 | 143300 | 101831209500 | 397500 | 397500 | 397500 | 397000 | 553 |
| 406 | 20240219 | 143200 | 101611597000 | 397500 | 397000 | 397500 | 397000 | 513 |
| 407 | 20240219 | 143100 | 101407813000 | 397000 | 397500 | 397500 | 397000 | 364 |
| 408 | 20240219 | 143000 | 101263207000 | 397000 | 397500 | 398000 | 397000 | 1154 |
| 409 | 20240219 | 142900 | 100804809000 | 397500 | 398000 | 399000 | 397000 | 1797 |
| 410 | 20240219 | 142800 | 100090117000 | 398000 | 398000 | 398500 | 398000 | 1452 |
| 411 | 20240219 | 142700 | 99512132000 | 398000 | 398000 | 398500 | 398000 | 428 |
| 412 | 20240219 | 142600 | 99341677500 | 398000 | 398500 | 399000 | 398000 | 789 |
| 413 | 20240219 | 142500 | 99027304500 | 398500 | 398500 | 399000 | 398500 | 489 |
| 414 | 20240219 | 142400 | 98832356500 | 398500 | 398500 | 399000 | 398500 | 615 |
| 415 | 20240219 | 142300 | 98587224000 | 398500 | 399000 | 399000 | 398500 | 459 |
| 416 | 20240219 | 142200 | 98404164000 | 399000 | 399000 | 399500 | 398500 | 495 |
| 417 | 20240219 | 142100 | 98206667500 | 399000 | 399000 | 399500 | 399000 | 785 |
| 418 | 20240219 | 142000 | 97893258500 | 399500 | 399500 | 400000 | 399000 | 1293 |
| 419 | 20240219 | 141900 | 97376761000 | 399000 | 399000 | 399500 | 399000 | 1096 |
| 420 | 20240219 | 141800 | 96939047500 | 399000 | 399000 | 399500 | 399000 | 304 |
| 421 | 20240219 | 141700 | 96817691500 | 399000 | 399000 | 399500 | 399000 | 548 |
| 422 | 20240219 | 141600 | 96598898500 | 399000 | 399000 | 399500 | 398500 | 1133 |
| 423 | 20240219 | 141500 | 96146777000 | 398500 | 398500 | 399000 | 398500 | 430 |
| 424 | 20240219 | 141400 | 95975374500 | 398500 | 398500 | 399000 | 398500 | 355 |
| 425 | 20240219 | 141300 | 95833826000 | 398500 | 398500 | 399000 | 398000 | 324 |
| 426 | 20240219 | 141200 | 95704729000 | 398500 | 398500 | 399000 | 398000 | 563 |
| 427 | 20240219 | 141100 | 95480366000 | 398500 | 398500 | 399000 | 398000 | 529 |
| 428 | 20240219 | 141000 | 95269486500 | 399000 | 398000 | 399000 | 398000 | 454 |
| 429 | 20240219 | 140900 | 95088592000 | 398500 | 398000 | 399000 | 398000 | 544 |
| 430 | 20240219 | 140800 | 94871984500 | 398000 | 398000 | 398500 | 398000 | 394 |
| 431 | 20240219 | 140700 | 94715075500 | 398000 | 398000 | 398500 | 398000 | 415 |
| 432 | 20240219 | 140600 | 94549808000 | 398000 | 398000 | 398500 | 398000 | 324 |
| 433 | 20240219 | 140500 | 94420820000 | 398500 | 398000 | 398500 | 398000 | 496 |
| 434 | 20240219 | 140400 | 94223275000 | 398000 | 397500 | 398500 | 397500 | 556 |
| 435 | 20240219 | 140300 | 94002013000 | 398000 | 397500 | 398000 | 397500 | 316 |
| 436 | 20240219 | 140200 | 93876351000 | 398000 | 397500 | 398500 | 397500 | 528 |
| 437 | 20240219 | 140100 | 93666240000 | 397500 | 398000 | 398000 | 397500 | 453 |
| 438 | 20240219 | 140000 | 93486061000 | 398000 | 397500 | 398500 | 397500 | 420 |
| 439 | 20240219 | 135900 | 93318971000 | 398000 | 397500 | 398500 | 397500 | 686 |
| 440 | 20240219 | 135800 | 93045954500 | 398000 | 398000 | 398000 | 397500 | 451 |
| 441 | 20240219 | 135700 | 92866524000 | 398000 | 398000 | 398500 | 398000 | 460 |
| 442 | 20240219 | 135600 | 92683371000 | 398000 | 398000 | 398500 | 398000 | 247 |
| 443 | 20240219 | 135500 | 92585027000 | 398500 | 398000 | 398500 | 397500 | 445 |
| 444 | 20240219 | 135400 | 92407931000 | 398000 | 397500 | 398500 | 397500 | 371 |
| 445 | 20240219 | 135300 | 92260260000 | 397500 | 397000 | 398000 | 397000 | 283 |
| 446 | 20240219 | 135200 | 92147768000 | 397000 | 397000 | 397500 | 396500 | 451 |
| 447 | 20240219 | 135100 | 91968698000 | 397000 | 397000 | 397500 | 396500 | 2131 |
| 448 | 20240219 | 135000 | 91122776000 | 397000 | 397000 | 397500 | 397000 | 615 |
| 449 | 20240219 | 134900 | 90878537000 | 397500 | 397000 | 397500 | 397000 | 402 |
| 450 | 20240219 | 134800 | 90718878500 | 397000 | 397000 | 397500 | 397000 | 381 |
| 451 | 20240219 | 134700 | 90567572000 | 397000 | 397500 | 398000 | 397000 | 395 |
| 452 | 20240219 | 134600 | 90410517500 | 397500 | 398000 | 398000 | 397500 | 392 |
| 453 | 20240219 | 134500 | 90254650000 | 397500 | 397500 | 398000 | 397500 | 289 |
| 454 | 20240219 | 134400 | 90139729500 | 398000 | 397500 | 398000 | 396500 | 644 |
| 455 | 20240219 | 134300 | 89883900500 | 397000 | 397000 | 397500 | 397000 | 300 |
| 456 | 20240219 | 134200 | 89764754000 | 397000 | 397000 | 397500 | 397000 | 350 |
| 457 | 20240219 | 134100 | 89625723500 | 397000 | 396500 | 397500 | 396500 | 310 |
| 458 | 20240219 | 134000 | 89502599000 | 396500 | 396500 | 397500 | 396500 | 313 |
| 459 | 20240219 | 133900 | 89378311000 | 397000 | 397000 | 397500 | 396500 | 849 |
| 460 | 20240219 | 133800 | 89041495500 | 397000 | 396500 | 397500 | 396500 | 591 |
| 461 | 20240219 | 133700 | 88806801000 | 397000 | 397000 | 397500 | 396500 | 632 |
| 462 | 20240219 | 133600 | 88555855500 | 397500 | 397000 | 397500 | 397000 | 381 |
| 463 | 20240219 | 133500 | 88404523500 | 397000 | 396500 | 397500 | 396500 | 653 |
| 464 | 20240219 | 133400 | 88145258000 | 397000 | 396500 | 397000 | 396000 | 392 |
| 465 | 20240219 | 133300 | 87989825500 | 396500 | 396500 | 396500 | 396000 | 427 |
| 466 | 20240219 | 133200 | 87820592000 | 396500 | 396500 | 397000 | 396500 | 425 |
| 467 | 20240219 | 133100 | 87652006500 | 396500 | 396500 | 397000 | 396500 | 314 |
| 468 | 20240219 | 133000 | 87527432500 | 396500 | 396000 | 397000 | 395500 | 390 |
| 469 | 20240219 | 132900 | 87372974000 | 396000 | 395500 | 396000 | 395500 | 509 |
| 470 | 20240219 | 132800 | 87171537500 | 396000 | 395500 | 396000 | 395500 | 697 |
| 471 | 20240219 | 132700 | 86895658000 | 396000 | 395500 | 396000 | 395500 | 491 |
| 472 | 20240219 | 132600 | 86701374000 | 395500 | 395500 | 396000 | 395500 | 450 |
| 473 | 20240219 | 132500 | 86523336000 | 396000 | 396000 | 396000 | 395500 | 1360 |
| 474 | 20240219 | 132400 | 85984895000 | 396000 | 396500 | 396500 | 396000 | 1350 |
| 475 | 20240219 | 132300 | 85450248500 | 396000 | 396000 | 396500 | 396000 | 623 |
| 476 | 20240219 | 132200 | 85203493000 | 396500 | 396000 | 396500 | 396000 | 466 |
| 477 | 20240219 | 132100 | 85018846000 | 396500 | 396000 | 396500 | 396000 | 608 |
| 478 | 20240219 | 132000 | 84778049000 | 396000 | 396000 | 396500 | 396000 | 487 |
| 479 | 20240219 | 131900 | 84585155000 | 396500 | 396000 | 396500 | 396000 | 745 |
| 480 | 20240219 | 131800 | 84290057000 | 396500 | 397000 | 397000 | 396000 | 3334 |
| 481 | 20240219 | 131700 | 82968168500 | 396500 | 397000 | 397500 | 396500 | 4258 |
| 482 | 20240219 | 131600 | 81277777000 | 397000 | 397000 | 397500 | 397000 | 614 |
| 483 | 20240219 | 131500 | 81033979500 | 397000 | 397000 | 397500 | 397000 | 433 |
| 484 | 20240219 | 131400 | 80862037000 | 397000 | 397500 | 397500 | 397000 | 730 |
| 485 | 20240219 | 131300 | 80572161000 | 397000 | 397000 | 397500 | 397000 | 376 |
| 486 | 20240219 | 131200 | 80422782000 | 397500 | 397000 | 398000 | 397000 | 970 |
| 487 | 20240219 | 131100 | 80037341500 | 397500 | 397500 | 397500 | 397000 | 463 |
| 488 | 20240219 | 131000 | 79853413500 | 397000 | 397500 | 397500 | 397000 | 357 |
| 489 | 20240219 | 130900 | 79711626000 | 397500 | 397000 | 398000 | 397000 | 658 |
| 490 | 20240219 | 130800 | 79450141500 | 397000 | 397000 | 397500 | 397000 | 761 |
| 491 | 20240219 | 130700 | 79147953000 | 397000 | 397500 | 397500 | 397000 | 1543 |
| 492 | 20240219 | 130600 | 78535268000 | 397500 | 397500 | 397500 | 397000 | 342 |
| 493 | 20240219 | 130500 | 78399432000 | 397500 | 397500 | 397500 | 397000 | 422 |
| 494 | 20240219 | 130400 | 78231818000 | 397500 | 397500 | 397500 | 397000 | 383 |
| 495 | 20240219 | 130300 | 78079679500 | 397000 | 397500 | 398000 | 397000 | 1430 |
| 496 | 20240219 | 130200 | 77511306500 | 398000 | 397500 | 398000 | 397500 | 161 |
| 497 | 20240219 | 130100 | 77447285500 | 397500 | 397500 | 398000 | 397500 | 448 |
| 498 | 20240219 | 130000 | 77269045500 | 397500 | 397500 | 398000 | 397000 | 424 |
| 499 | 20240219 | 125900 | 77100564500 | 397000 | 398000 | 398000 | 397000 | 728 |
| 500 | 20240219 | 125800 | 76811191500 | 397500 | 398000 | 398000 | 397000 | 12176 |
| 501 | 20240219 | 125700 | 71967212500 | 398000 | 398500 | 398500 | 398000 | 397 |
| 502 | 20240219 | 125600 | 71809169500 | 398000 | 398000 | 398500 | 398000 | 282 |
| 503 | 20240219 | 125500 | 71696905500 | 398000 | 398000 | 398500 | 398000 | 883 |
| 504 | 20240219 | 125400 | 71345430500 | 398000 | 398500 | 399000 | 398000 | 1495 |
| 505 | 20240219 | 125300 | 70749941000 | 398500 | 398500 | 399000 | 398000 | 325 |
| 506 | 20240219 | 125200 | 70620424000 | 398500 | 398000 | 398500 | 398000 | 475 |
| 507 | 20240219 | 125100 | 70431232500 | 398000 | 398500 | 398500 | 398000 | 651 |
| 508 | 20240219 | 125000 | 70171856000 | 398500 | 398500 | 399000 | 398500 | 164 |
| 509 | 20240219 | 124900 | 70106492500 | 398500 | 398500 | 399000 | 398000 | 179 |
| 510 | 20240219 | 124800 | 70035189500 | 398500 | 398500 | 399000 | 398000 | 653 |
| 511 | 20240219 | 124700 | 69775001000 | 398500 | 398500 | 398500 | 398000 | 890 |
| 512 | 20240219 | 124600 | 69420356000 | 398500 | 398500 | 398500 | 398000 | 514 |
| 513 | 20240219 | 124500 | 69215575500 | 398500 | 398000 | 398500 | 398000 | 323 |
| 514 | 20240219 | 124400 | 69086917000 | 398000 | 398500 | 399000 | 398000 | 3668 |
| 515 | 20240219 | 124300 | 67625291000 | 399000 | 398500 | 399000 | 398500 | 261 |
| 516 | 20240219 | 124200 | 67521272000 | 398500 | 399000 | 399000 | 398500 | 391 |
| 517 | 20240219 | 124100 | 67365435500 | 398500 | 398500 | 399000 | 398500 | 168 |
| 518 | 20240219 | 124000 | 67298465500 | 398500 | 399000 | 399000 | 398500 | 231 |
| 519 | 20240219 | 123900 | 67206364500 | 398500 | 399500 | 399500 | 398500 | 2910 |
| 520 | 20240219 | 123800 | 66045242000 | 399500 | 399000 | 399500 | 399000 | 259 |
| 521 | 20240219 | 123700 | 65941828500 | 399500 | 399000 | 399500 | 399000 | 358 |
| 522 | 20240219 | 123600 | 65798918500 | 399000 | 399000 | 399500 | 399000 | 124 |
| 523 | 20240219 | 123500 | 65749422000 | 399000 | 399500 | 399500 | 399000 | 136 |
| 524 | 20240219 | 123400 | 65695145000 | 399500 | 399000 | 399500 | 399000 | 226 |
| 525 | 20240219 | 123300 | 65604921000 | 399000 | 399000 | 399500 | 399000 | 245 |
| 526 | 20240219 | 123200 | 65507106000 | 399000 | 399500 | 400000 | 399000 | 454 |
| 527 | 20240219 | 123100 | 65325753500 | 400000 | 399500 | 400000 | 399500 | 155 |
| 528 | 20240219 | 123000 | 65263821000 | 400000 | 399500 | 400000 | 399000 | 151 |
| 529 | 20240219 | 122900 | 65203493500 | 399000 | 399000 | 400000 | 399000 | 524 |
| 530 | 20240219 | 122800 | 64994273500 | 399000 | 399000 | 399500 | 399000 | 101 |
| 531 | 20240219 | 122700 | 64953948500 | 399500 | 399000 | 399500 | 399000 | 230 |
| 532 | 20240219 | 122600 | 64862125000 | 399500 | 399000 | 399500 | 399000 | 557 |
| 533 | 20240219 | 122500 | 64639698000 | 399000 | 399000 | 399500 | 399000 | 195 |
| 534 | 20240219 | 122400 | 64561873000 | 399500 | 399000 | 399500 | 399000 | 317 |
| 535 | 20240219 | 122300 | 64435284500 | 399000 | 399000 | 399500 | 399000 | 223 |
| 536 | 20240219 | 122200 | 64346270500 | 399500 | 399500 | 399500 | 399000 | 136 |
| 537 | 20240219 | 122100 | 64291988500 | 399000 | 399500 | 399500 | 399000 | 1451 |
| 538 | 20240219 | 122000 | 63712558000 | 399500 | 399500 | 400000 | 399500 | 198 |
| 539 | 20240219 | 121900 | 63633425000 | 399500 | 399500 | 400000 | 399500 | 194 |
| 540 | 20240219 | 121800 | 63555921500 | 399500 | 399500 | 400000 | 399500 | 105 |
| 541 | 20240219 | 121700 | 63513967000 | 400000 | 399500 | 400000 | 399500 | 208 |
| 542 | 20240219 | 121600 | 63430824500 | 399500 | 399000 | 399500 | 399000 | 533 |
| 543 | 20240219 | 121500 | 63217906500 | 399000 | 399500 | 399500 | 399000 | 212 |
| 544 | 20240219 | 121400 | 63133301000 | 399000 | 399500 | 399500 | 399000 | 126 |
| 545 | 20240219 | 121300 | 63083017000 | 399500 | 399000 | 399500 | 399000 | 445 |
| 546 | 20240219 | 121200 | 62905456000 | 399000 | 399000 | 399500 | 399000 | 133 |
| 547 | 20240219 | 121100 | 62852384500 | 399000 | 399000 | 399500 | 398500 | 207 |
| 548 | 20240219 | 121000 | 62769824500 | 399000 | 398500 | 399000 | 398500 | 455 |
| 549 | 20240219 | 120900 | 62588307500 | 398500 | 398500 | 399000 | 398500 | 281 |
| 550 | 20240219 | 120800 | 62476277000 | 398500 | 399000 | 399500 | 398500 | 120 |
| 551 | 20240219 | 120700 | 62428428000 | 399000 | 399000 | 399500 | 398500 | 160 |
| 552 | 20240219 | 120600 | 62364600500 | 399000 | 398500 | 399500 | 398000 | 560 |
| 553 | 20240219 | 120500 | 62141410000 | 398500 | 398500 | 398500 | 398000 | 267 |
| 554 | 20240219 | 120400 | 62035087500 | 398500 | 398500 | 399000 | 398000 | 375 |
| 555 | 20240219 | 120300 | 61885672500 | 398500 | 398000 | 399000 | 398000 | 658 |
| 556 | 20240219 | 120200 | 61623511500 | 398000 | 398500 | 398500 | 398000 | 232 |
| 557 | 20240219 | 120100 | 61531107000 | 398000 | 398500 | 398500 | 398000 | 246 |
| 558 | 20240219 | 120000 | 61433140000 | 398000 | 398000 | 398500 | 398000 | 257 |
| 559 | 20240219 | 115900 | 61330837000 | 398000 | 398000 | 398500 | 398000 | 306 |
| 560 | 20240219 | 115800 | 61208992000 | 398500 | 398500 | 399000 | 398000 | 848 |
| 561 | 20240219 | 115700 | 60871097500 | 398500 | 399000 | 399000 | 398500 | 281 |
| 562 | 20240219 | 115600 | 60759104500 | 398500 | 398500 | 399000 | 398500 | 352 |
| 563 | 20240219 | 115500 | 60618828000 | 398500 | 398500 | 399000 | 398500 | 724 |
| 564 | 20240219 | 115400 | 60330267500 | 398500 | 399000 | 399000 | 398500 | 201 |
| 565 | 20240219 | 115300 | 60250125000 | 398500 | 399000 | 399000 | 398500 | 305 |
| 566 | 20240219 | 115200 | 60128552000 | 399000 | 399000 | 399000 | 398500 | 313 |
| 567 | 20240219 | 115100 | 60003794000 | 398500 | 398500 | 399000 | 398500 | 244 |
| 568 | 20240219 | 115000 | 59906521000 | 399000 | 398500 | 399000 | 398500 | 848 |
| 569 | 20240219 | 114900 | 59568563000 | 398500 | 398500 | 399000 | 398500 | 248 |
| 570 | 20240219 | 114800 | 59469711500 | 398500 | 398500 | 399000 | 398500 | 190 |
| 571 | 20240219 | 114700 | 59393991500 | 398500 | 399000 | 399000 | 398500 | 189 |
| 572 | 20240219 | 114600 | 59318660500 | 399000 | 399000 | 399000 | 398500 | 844 |
| 573 | 20240219 | 114500 | 58981984000 | 399000 | 399000 | 399500 | 399000 | 237 |
| 574 | 20240219 | 114400 | 58887416500 | 399000 | 399000 | 399500 | 399000 | 240 |
| 575 | 20240219 | 114300 | 58791647500 | 399000 | 399000 | 399500 | 399000 | 168 |
| 576 | 20240219 | 114200 | 58724588000 | 399000 | 399500 | 399500 | 398500 | 274 |
| 577 | 20240219 | 114100 | 58615274000 | 399000 | 399000 | 399500 | 398500 | 295 |
| 578 | 20240219 | 114000 | 58497563000 | 399000 | 399000 | 399500 | 399000 | 230 |
| 579 | 20240219 | 113900 | 58405785000 | 399500 | 398500 | 399500 | 398500 | 276 |
| 580 | 20240219 | 113800 | 58295714000 | 398500 | 399500 | 399500 | 398500 | 385 |
| 581 | 20240219 | 113700 | 58142147000 | 399000 | 399000 | 399500 | 398500 | 251 |
| 582 | 20240219 | 113600 | 58042011000 | 399000 | 399000 | 399500 | 398500 | 174 |
| 583 | 20240219 | 113500 | 57972570000 | 399000 | 399500 | 399500 | 398500 | 298 |
| 584 | 20240219 | 113400 | 57853732000 | 399000 | 399000 | 399500 | 398500 | 336 |
| 585 | 20240219 | 113300 | 57719715000 | 399000 | 399000 | 399500 | 398500 | 2435 |
| 586 | 20240219 | 113200 | 56748230000 | 399000 | 399000 | 399500 | 399000 | 281 |
| 587 | 20240219 | 113100 | 56636109500 | 399000 | 399000 | 399500 | 399000 | 230 |
| 588 | 20240219 | 113000 | 56544308500 | 399000 | 399000 | 399500 | 399000 | 247 |
| 589 | 20240219 | 112900 | 56445734000 | 399000 | 399500 | 399500 | 399000 | 238 |
| 590 | 20240219 | 112800 | 56350740000 | 399000 | 399000 | 399500 | 399000 | 322 |
| 591 | 20240219 | 112700 | 56222225500 | 399000 | 399500 | 399500 | 399000 | 306 |
| 592 | 20240219 | 112600 | 56100067500 | 399500 | 399500 | 399500 | 399000 | 473 |
| 593 | 20240219 | 112500 | 55911211500 | 399500 | 399000 | 399500 | 399000 | 192 |
| 594 | 20240219 | 112400 | 55834589000 | 399000 | 399000 | 399500 | 399000 | 167 |
| 595 | 20240219 | 112300 | 55767944000 | 399000 | 399000 | 399500 | 398500 | 196 |
| 596 | 20240219 | 112200 | 55689768000 | 398500 | 399000 | 399000 | 398500 | 744 |
| 597 | 20240219 | 112100 | 55393004000 | 399000 | 399000 | 399500 | 398500 | 399 |
| 598 | 20240219 | 112000 | 55233830000 | 398500 | 398500 | 399500 | 398500 | 505 |
| 599 | 20240219 | 111900 | 55032455500 | 398500 | 398500 | 399000 | 398000 | 911 |
| 600 | 20240219 | 111800 | 54669327500 | 398000 | 398000 | 398500 | 398000 | 440 |
| 601 | 20240219 | 111700 | 54494097500 | 398000 | 398500 | 399000 | 398000 | 1064 |
| 602 | 20240219 | 111600 | 54070128500 | 398500 | 399000 | 399000 | 398500 | 301 |
| 603 | 20240219 | 111500 | 53950171000 | 398500 | 398500 | 399000 | 398500 | 406 |
| 604 | 20240219 | 111400 | 53788366000 | 398500 | 398500 | 399000 | 398500 | 322 |
| 605 | 20240219 | 111300 | 53660042500 | 398500 | 398000 | 399000 | 398000 | 292 |
| 606 | 20240219 | 111200 | 53543670000 | 398500 | 398500 | 399000 | 398000 | 1108 |
| 607 | 20240219 | 111100 | 53102371500 | 398000 | 398500 | 398500 | 398000 | 358 |
| 608 | 20240219 | 111000 | 52959819500 | 398000 | 398000 | 398500 | 398000 | 332 |
| 609 | 20240219 | 110900 | 52827666000 | 398000 | 398500 | 398500 | 398000 | 1372 |
| 610 | 20240219 | 110800 | 52281086500 | 399000 | 398500 | 399000 | 398500 | 291 |
| 611 | 20240219 | 110700 | 52165104000 | 399000 | 398500 | 399000 | 398500 | 279 |
| 612 | 20240219 | 110600 | 52053896000 | 399000 | 398500 | 399000 | 398500 | 420 |
| 613 | 20240219 | 110500 | 51886430500 | 399000 | 398500 | 399000 | 398000 | 431 |
| 614 | 20240219 | 110400 | 51714676500 | 398000 | 398500 | 398500 | 398000 | 760 |
| 615 | 20240219 | 110300 | 51412046500 | 398000 | 398500 | 398500 | 398000 | 688 |
| 616 | 20240219 | 110200 | 51138025000 | 398500 | 398500 | 399000 | 398000 | 1054 |
| 617 | 20240219 | 110100 | 50718197500 | 398500 | 399000 | 399000 | 398000 | 1976 |
| 618 | 20240219 | 110000 | 49931013000 | 398500 | 399000 | 399000 | 398500 | 1569 |
| 619 | 20240219 | 105900 | 49305728000 | 399000 | 399000 | 399500 | 398500 | 3829 |
| 620 | 20240219 | 105800 | 47778205000 | 399000 | 400000 | 400000 | 399000 | 1098 |
| 621 | 20240219 | 105700 | 47339713000 | 399500 | 400000 | 400000 | 399500 | 330 |
| 622 | 20240219 | 105600 | 47207855000 | 399500 | 400000 | 400000 | 399500 | 331 |
| 623 | 20240219 | 105500 | 47075575500 | 399500 | 400000 | 401000 | 399500 | 887 |
| 624 | 20240219 | 105400 | 46720837500 | 399500 | 399500 | 400000 | 399500 | 401 |
| 625 | 20240219 | 105300 | 46560609000 | 399500 | 399500 | 400000 | 399500 | 342 |
| 626 | 20240219 | 105200 | 46423969000 | 400000 | 400000 | 400000 | 399500 | 359 |
| 627 | 20240219 | 105100 | 46280529000 | 399500 | 400000 | 400000 | 399500 | 417 |
| 628 | 20240219 | 105000 | 46113924500 | 399500 | 399500 | 400000 | 399500 | 604 |
| 629 | 20240219 | 104900 | 45872554000 | 399500 | 399500 | 400000 | 399500 | 722 |
| 630 | 20240219 | 104800 | 45584105500 | 400000 | 400000 | 400500 | 399500 | 924 |
| 631 | 20240219 | 104700 | 45214485000 | 400500 | 400000 | 400500 | 400000 | 638 |
| 632 | 20240219 | 104600 | 44959202500 | 400000 | 400500 | 400500 | 400000 | 348 |
| 633 | 20240219 | 104500 | 44819984000 | 400000 | 400000 | 401000 | 400000 | 2081 |
| 634 | 20240219 | 104400 | 43986640000 | 400500 | 400000 | 400500 | 400000 | 235 |
| 635 | 20240219 | 104300 | 43892632500 | 400500 | 400500 | 400500 | 400000 | 232 |
| 636 | 20240219 | 104200 | 43799826000 | 400000 | 400500 | 401000 | 400000 | 419 |
| 637 | 20240219 | 104100 | 43632120000 | 400000 | 400500 | 400500 | 400000 | 290 |
| 638 | 20240219 | 104000 | 43516049000 | 400000 | 399500 | 400500 | 399500 | 611 |
| 639 | 20240219 | 103900 | 43271510000 | 400000 | 400000 | 400000 | 399500 | 322 |
| 640 | 20240219 | 103800 | 43142822500 | 399500 | 399500 | 400000 | 399000 | 719 |
| 641 | 20240219 | 103700 | 42855560000 | 399500 | 399000 | 399500 | 399000 | 338 |
| 642 | 20240219 | 103600 | 42720643000 | 399000 | 400500 | 400500 | 399000 | 8342 |
| 643 | 20240219 | 103500 | 39384772000 | 400500 | 400500 | 400500 | 400000 | 1788 |
| 644 | 20240219 | 103400 | 38668855000 | 400500 | 400500 | 401000 | 400500 | 1135 |
| 645 | 20240219 | 103300 | 38214257000 | 401000 | 401000 | 401000 | 400500 | 276 |
| 646 | 20240219 | 103200 | 38103673500 | 400500 | 401000 | 401000 | 400500 | 430 |
| 647 | 20240219 | 103100 | 37931431500 | 400500 | 400500 | 401000 | 400500 | 458 |
| 648 | 20240219 | 103000 | 37747926000 | 401000 | 400500 | 401000 | 400500 | 519 |
| 649 | 20240219 | 102900 | 37540025000 | 400500 | 401000 | 401000 | 400500 | 449 |
| 650 | 20240219 | 102800 | 37360179500 | 400500 | 401500 | 401500 | 400500 | 450 |
| 651 | 20240219 | 102700 | 37179887000 | 401500 | 401500 | 401500 | 400500 | 3285 |
| 652 | 20240219 | 102600 | 35862144000 | 401500 | 401500 | 402000 | 401000 | 311 |
| 653 | 20240219 | 102500 | 35737217500 | 402000 | 401000 | 402000 | 401000 | 1233 |
| 654 | 20240219 | 102400 | 35242356000 | 401500 | 401000 | 401500 | 401000 | 220 |
| 655 | 20240219 | 102300 | 35154116000 | 401500 | 401500 | 401500 | 401000 | 568 |
| 656 | 20240219 | 102200 | 34926155000 | 401500 | 402000 | 402000 | 401500 | 232 |
| 657 | 20240219 | 102100 | 34833001500 | 401500 | 401500 | 402000 | 401500 | 595 |
| 658 | 20240219 | 102000 | 34594060000 | 401500 | 402000 | 402500 | 401500 | 267 |
| 659 | 20240219 | 101900 | 34486758500 | 402000 | 401500 | 402500 | 401500 | 546 |
| 660 | 20240219 | 101800 | 34267400500 | 401500 | 401500 | 402000 | 401000 | 360 |
| 661 | 20240219 | 101700 | 34122976000 | 401000 | 401500 | 401500 | 401000 | 208 |
| 662 | 20240219 | 101600 | 34039537500 | 401500 | 402000 | 402000 | 401000 | 621 |
| 663 | 20240219 | 101500 | 33790147500 | 402000 | 401500 | 402000 | 401500 | 339 |
| 664 | 20240219 | 101400 | 33653994000 | 401500 | 401500 | 401500 | 401000 | 224 |
| 665 | 20240219 | 101300 | 33564083000 | 401000 | 401000 | 401500 | 401000 | 269 |
| 666 | 20240219 | 101200 | 33456186000 | 401000 | 401500 | 402000 | 401000 | 801 |
| 667 | 20240219 | 101100 | 33134677000 | 402000 | 400500 | 402000 | 400500 | 804 |
| 668 | 20240219 | 101000 | 32811962000 | 400500 | 400500 | 401000 | 400500 | 717 |
| 669 | 20240219 | 100900 | 32524635000 | 400500 | 400500 | 401000 | 400000 | 1224 |
| 670 | 20240219 | 100800 | 32034375000 | 400500 | 401500 | 402000 | 400500 | 4870 |
| 671 | 20240219 | 100700 | 30081493000 | 401500 | 402000 | 402000 | 401500 | 373 |
| 672 | 20240219 | 100600 | 29931691500 | 401500 | 402000 | 402000 | 401500 | 408 |
| 673 | 20240219 | 100500 | 29767821000 | 401500 | 401500 | 402000 | 401500 | 522 |
| 674 | 20240219 | 100400 | 29558206500 | 401500 | 402000 | 402000 | 401500 | 277 |
| 675 | 20240219 | 100300 | 29446966500 | 402000 | 401500 | 402000 | 401500 | 367 |
| 676 | 20240219 | 100200 | 29299551000 | 401500 | 401500 | 402000 | 401500 | 255 |
| 677 | 20240219 | 100100 | 29197153500 | 401500 | 401500 | 402000 | 401000 | 1099 |
| 678 | 20240219 | 100000 | 28755905500 | 402000 | 401500 | 402000 | 401500 | 573 |
| 679 | 20240219 | 095900 | 28525833500 | 401500 | 402000 | 402500 | 401500 | 1411 |
| 680 | 20240219 | 095800 | 27958625500 | 402500 | 402500 | 403000 | 402000 | 1523 |
| 681 | 20240219 | 095700 | 27346058000 | 402500 | 403000 | 403000 | 402500 | 1192 |
| 682 | 20240219 | 095600 | 26866106000 | 403000 | 403000 | 403500 | 403000 | 973 |
| 683 | 20240219 | 095500 | 26473979000 | 403500 | 403000 | 403500 | 403000 | 204 |
| 684 | 20240219 | 095400 | 26391746000 | 403000 | 403500 | 403500 | 402500 | 1644 |
| 685 | 20240219 | 095300 | 25729209000 | 403000 | 403500 | 404000 | 403000 | 668 |
| 686 | 20240219 | 095200 | 25459826500 | 403500 | 403500 | 404000 | 403500 | 594 |
| 687 | 20240219 | 095100 | 25220130500 | 403500 | 404000 | 404000 | 403500 | 444 |
| 688 | 20240219 | 095000 | 25040845500 | 403500 | 403000 | 403500 | 403000 | 808 |
| 689 | 20240219 | 094900 | 24715004000 | 403500 | 403000 | 403500 | 403000 | 317 |
| 690 | 20240219 | 094800 | 24587160500 | 403500 | 403500 | 404000 | 403000 | 786 |
| 691 | 20240219 | 094700 | 24270106500 | 403500 | 404000 | 404000 | 403500 | 2890 |
| 692 | 20240219 | 094600 | 23103033500 | 404000 | 404500 | 404500 | 404000 | 298 |
| 693 | 20240219 | 094500 | 22982588500 | 404000 | 404000 | 404500 | 404000 | 430 |
| 694 | 20240219 | 094400 | 22808793500 | 404500 | 404500 | 405000 | 404000 | 915 |
| 695 | 20240219 | 094300 | 22438519500 | 404500 | 404500 | 405500 | 404500 | 865 |
| 696 | 20240219 | 094200 | 22088174000 | 405000 | 404000 | 405000 | 404000 | 529 |
| 697 | 20240219 | 094100 | 21874210500 | 404000 | 405000 | 405000 | 404000 | 1452 |
| 698 | 20240219 | 094000 | 21286978000 | 405000 | 405000 | 405000 | 404500 | 189 |
| 699 | 20240219 | 093900 | 21210505000 | 404500 | 405000 | 405000 | 404500 | 377 |
| 700 | 20240219 | 093800 | 21057956500 | 405000 | 405000 | 405500 | 404500 | 2201 |
| 701 | 20240219 | 093700 | 20166438000 | 405500 | 405500 | 406000 | 405000 | 2836 |
| 702 | 20240219 | 093600 | 19016747000 | 405500 | 406000 | 406000 | 405500 | 768 |
| 703 | 20240219 | 093500 | 18705228000 | 406000 | 405500 | 406000 | 405500 | 468 |
| 704 | 20240219 | 093400 | 18515357000 | 405500 | 406000 | 406000 | 405500 | 264 |
| 705 | 20240219 | 093300 | 18408280000 | 406000 | 406500 | 407000 | 405500 | 3716 |
| 706 | 20240219 | 093200 | 16898835500 | 406500 | 406500 | 407000 | 406500 | 317 |
| 707 | 20240219 | 093100 | 16769931000 | 407000 | 407000 | 407500 | 406500 | 795 |
| 708 | 20240219 | 093000 | 16446334000 | 407000 | 407500 | 407500 | 406500 | 546 |
| 709 | 20240219 | 092900 | 16224201000 | 407500 | 407500 | 408000 | 406500 | 2345 |
| 710 | 20240219 | 092800 | 15269715000 | 408000 | 407000 | 408000 | 407000 | 209 |
| 711 | 20240219 | 092700 | 15184568500 | 407500 | 407500 | 408000 | 407000 | 1648 |
| 712 | 20240219 | 092600 | 14513598500 | 407000 | 407000 | 407000 | 406500 | 642 |
| 713 | 20240219 | 092500 | 14252495500 | 407000 | 406000 | 407500 | 406000 | 1533 |
| 714 | 20240219 | 092400 | 13628926500 | 406000 | 406500 | 406500 | 406000 | 273 |
| 715 | 20240219 | 092300 | 13518047500 | 406000 | 406000 | 406500 | 406000 | 825 |
| 716 | 20240219 | 092200 | 13182776000 | 406000 | 406000 | 406500 | 406000 | 1625 |
| 717 | 20240219 | 092100 | 12522949500 | 406000 | 406500 | 407500 | 406000 | 1441 |
| 718 | 20240219 | 092000 | 11937137500 | 406500 | 407500 | 408000 | 406000 | 2505 |
| 719 | 20240219 | 091900 | 10918139500 | 407500 | 407500 | 408000 | 407000 | 642 |
| 720 | 20240219 | 091800 | 10656540500 | 407500 | 407500 | 407500 | 407000 | 270 |
| 721 | 20240219 | 091700 | 10546600000 | 407000 | 408500 | 408500 | 407000 | 1171 |
| 722 | 20240219 | 091600 | 10069015000 | 408500 | 409000 | 409000 | 408500 | 459 |
| 723 | 20240219 | 091500 | 9881446500 | 409000 | 408500 | 409000 | 408500 | 171 |
| 724 | 20240219 | 091400 | 9811540500 | 408500 | 408500 | 409000 | 408000 | 964 |
| 725 | 20240219 | 091300 | 9417816500 | 408500 | 408500 | 408500 | 408000 | 216 |
| 726 | 20240219 | 091200 | 9329621000 | 408500 | 408500 | 409000 | 408000 | 631 |
| 727 | 20240219 | 091100 | 9071793500 | 408000 | 407500 | 408500 | 407000 | 519 |
| 728 | 20240219 | 091000 | 8860159500 | 407500 | 407500 | 408000 | 407000 | 724 |
| 729 | 20240219 | 090900 | 8565214000 | 407500 | 407500 | 407500 | 406500 | 843 |
| 730 | 20240219 | 090800 | 8221905500 | 407500 | 406500 | 407500 | 405500 | 1654 |
| 731 | 20240219 | 090700 | 7549992000 | 406500 | 407000 | 407000 | 406000 | 750 |
| 732 | 20240219 | 090600 | 7245121500 | 407000 | 406000 | 407500 | 405500 | 898 |
| 733 | 20240219 | 090500 | 6880501500 | 406000 | 407500 | 408000 | 405500 | 1711 |
| 734 | 20240219 | 090400 | 6184815000 | 407500 | 407500 | 408000 | 407000 | 905 |
| 735 | 20240219 | 090300 | 5816038500 | 408000 | 407000 | 408000 | 406500 | 2318 |
| 736 | 20240219 | 090200 | 4872077000 | 407500 | 410000 | 410500 | 407000 | 2161 |
| 737 | 20240219 | 090100 | 3988857500 | 410000 | 410000 | 411000 | 409000 | 3663 |
| 738 | 20240219 | 090000 | 2487318000 | 410500 | 412000 | 412500 | 410000 | 5920 |