37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 194200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 5067 |
| 3 | 20240219 | 194100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 4 | 20240219 | 194000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 5 | 20240219 | 193900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 6 | 20240219 | 193800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 7 | 20240219 | 193700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 8 | 20240219 | 193600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 9 | 20240219 | 193500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 10 | 20240219 | 193400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 11 | 20240219 | 193300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 12 | 20240219 | 193200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 13 | 20240219 | 193100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 14 | 20240219 | 193000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 15 | 20240219 | 192900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 16 | 20240219 | 192800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 17 | 20240219 | 192700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 18 | 20240219 | 192600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 19 | 20240219 | 192500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 20 | 20240219 | 192400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 21 | 20240219 | 192300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 22 | 20240219 | 192200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 23 | 20240219 | 192100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 24 | 20240219 | 192000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 25 | 20240219 | 191900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 26 | 20240219 | 191800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 27 | 20240219 | 191700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 28 | 20240219 | 191600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 29 | 20240219 | 191500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 30 | 20240219 | 191400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 31 | 20240219 | 191300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 32 | 20240219 | 191200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 5067 |
| 33 | 20240219 | 191100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 34 | 20240219 | 191000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 35 | 20240219 | 190900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 36 | 20240219 | 190800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 37 | 20240219 | 190700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 38 | 20240219 | 190600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 39 | 20240219 | 190500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 40 | 20240219 | 190400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 41 | 20240219 | 190300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 42 | 20240219 | 190200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 43 | 20240219 | 190100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 44 | 20240219 | 190000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 45 | 20240219 | 185900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 46 | 20240219 | 185800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 47 | 20240219 | 185700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 48 | 20240219 | 185600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 49 | 20240219 | 185500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 50 | 20240219 | 185400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 51 | 20240219 | 185300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 52 | 20240219 | 185200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 53 | 20240219 | 185100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 54 | 20240219 | 185000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 55 | 20240219 | 184900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 56 | 20240219 | 184800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 57 | 20240219 | 184700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 58 | 20240219 | 184600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 59 | 20240219 | 184500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 60 | 20240219 | 184400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 61 | 20240219 | 184300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 62 | 20240219 | 184200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 5067 |
| 63 | 20240219 | 184100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 64 | 20240219 | 184000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 65 | 20240219 | 183900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 66 | 20240219 | 183800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 67 | 20240219 | 183700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 68 | 20240219 | 183600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 69 | 20240219 | 183500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 70 | 20240219 | 183400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 71 | 20240219 | 183300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 72 | 20240219 | 183200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 73 | 20240219 | 183100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 74 | 20240219 | 183000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 75 | 20240219 | 182900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 76 | 20240219 | 182800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 77 | 20240219 | 182700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 78 | 20240219 | 182600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 79 | 20240219 | 182500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 80 | 20240219 | 182400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 81 | 20240219 | 182300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 82 | 20240219 | 182200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 83 | 20240219 | 182100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 84 | 20240219 | 182000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 85 | 20240219 | 181900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 86 | 20240219 | 181800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 87 | 20240219 | 181700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 88 | 20240219 | 181600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 89 | 20240219 | 181500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 90 | 20240219 | 181400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 91 | 20240219 | 181300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 92 | 20240219 | 181200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 5067 |
| 93 | 20240219 | 181100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 94 | 20240219 | 181000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 95 | 20240219 | 180900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 96 | 20240219 | 180800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 97 | 20240219 | 180700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 98 | 20240219 | 180600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 99 | 20240219 | 180500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 100 | 20240219 | 180400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 101 | 20240219 | 180300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 102 | 20240219 | 180200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 103 | 20240219 | 180100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 104 | 20240219 | 180000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 105 | 20240219 | 175900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 106 | 20240219 | 175800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 107 | 20240219 | 175700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 108 | 20240219 | 175600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 109 | 20240219 | 175500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 110 | 20240219 | 175400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 111 | 20240219 | 175300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 112 | 20240219 | 175200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 113 | 20240219 | 175100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 114 | 20240219 | 175000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 115 | 20240219 | 174900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 116 | 20240219 | 174800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 117 | 20240219 | 174700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 118 | 20240219 | 174600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 119 | 20240219 | 174500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 120 | 20240219 | 174400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 121 | 20240219 | 174300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 122 | 20240219 | 174200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 5067 |
| 123 | 20240219 | 174100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 124 | 20240219 | 174000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 125 | 20240219 | 173900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 126 | 20240219 | 173800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 127 | 20240219 | 173700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 128 | 20240219 | 173600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 129 | 20240219 | 173500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 130 | 20240219 | 173400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 131 | 20240219 | 173300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 132 | 20240219 | 173200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 133 | 20240219 | 173100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 134 | 20240219 | 173000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 135 | 20240219 | 172900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 136 | 20240219 | 172800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 137 | 20240219 | 172700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 138 | 20240219 | 172600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 139 | 20240219 | 172500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 140 | 20240219 | 172400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 141 | 20240219 | 172300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 142 | 20240219 | 172200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 143 | 20240219 | 172100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 144 | 20240219 | 172000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 145 | 20240219 | 171900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 146 | 20240219 | 171800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 147 | 20240219 | 171700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 148 | 20240219 | 171600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 149 | 20240219 | 171500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 150 | 20240219 | 171400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 151 | 20240219 | 171300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 152 | 20240219 | 171200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 5067 |
| 153 | 20240219 | 171100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 154 | 20240219 | 171000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 155 | 20240219 | 170900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 156 | 20240219 | 170800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 157 | 20240219 | 170700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 158 | 20240219 | 170600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 159 | 20240219 | 170500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 160 | 20240219 | 170400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 161 | 20240219 | 170300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 162 | 20240219 | 170200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 163 | 20240219 | 170100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 164 | 20240219 | 170000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 165 | 20240219 | 165900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 166 | 20240219 | 165800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 167 | 20240219 | 165700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 168 | 20240219 | 165600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 169 | 20240219 | 165500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 170 | 20240219 | 165400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 171 | 20240219 | 165300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 172 | 20240219 | 165200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 173 | 20240219 | 165100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 174 | 20240219 | 165000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 175 | 20240219 | 164900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 176 | 20240219 | 164800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 177 | 20240219 | 164700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 178 | 20240219 | 164600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 179 | 20240219 | 164500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 180 | 20240219 | 164400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 181 | 20240219 | 164300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 182 | 20240219 | 164200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 5067 |
| 183 | 20240219 | 164100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 184 | 20240219 | 164000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 185 | 20240219 | 163900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 186 | 20240219 | 163800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 187 | 20240219 | 163700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 188 | 20240219 | 163600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 189 | 20240219 | 163500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 190 | 20240219 | 163400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 191 | 20240219 | 163300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 192 | 20240219 | 163200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 193 | 20240219 | 163100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 194 | 20240219 | 163000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 195 | 20240219 | 162900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 196 | 20240219 | 162800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 197 | 20240219 | 162700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 198 | 20240219 | 162600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 199 | 20240219 | 162500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 200 | 20240219 | 162400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 201 | 20240219 | 162300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 202 | 20240219 | 162200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 203 | 20240219 | 162100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 204 | 20240219 | 162000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 205 | 20240219 | 161900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 206 | 20240219 | 161800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 207 | 20240219 | 161700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 208 | 20240219 | 161600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 209 | 20240219 | 161500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 210 | 20240219 | 161400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 211 | 20240219 | 161300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 212 | 20240219 | 161200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 5067 |
| 213 | 20240219 | 161100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 214 | 20240219 | 161000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 215 | 20240219 | 160900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 216 | 20240219 | 160800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 217 | 20240219 | 160700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 218 | 20240219 | 160600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 219 | 20240219 | 160500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 220 | 20240219 | 160400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 221 | 20240219 | 160300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 222 | 20240219 | 160200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 223 | 20240219 | 160100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 224 | 20240219 | 160000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 225 | 20240219 | 155900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 226 | 20240219 | 155800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 227 | 20240219 | 155700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 228 | 20240219 | 155600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 229 | 20240219 | 155500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 230 | 20240219 | 155400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 231 | 20240219 | 155300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 232 | 20240219 | 155200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 233 | 20240219 | 155100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 234 | 20240219 | 155000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 235 | 20240219 | 154900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 236 | 20240219 | 154800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 237 | 20240219 | 154700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 238 | 20240219 | 154600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 239 | 20240219 | 154500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 240 | 20240219 | 154400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 241 | 20240219 | 154300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 242 | 20240219 | 154200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 5067 |
| 243 | 20240219 | 154100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 244 | 20240219 | 154000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 245 | 20240219 | 153900 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 246 | 20240219 | 153800 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 247 | 20240219 | 153700 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 248 | 20240219 | 153600 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 249 | 20240219 | 153500 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 250 | 20240219 | 153400 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 251 | 20240219 | 153300 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 252 | 20240219 | 153200 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 253 | 20240219 | 153100 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 254 | 20240219 | 153000 | 39079857800 | 152000 | 152000 | 152000 | 152000 | 5067 |
| 255 | 20240219 | 152900 | 38309673800 | 152100 | 152100 | 152100 | 152100 | 0 |
| 256 | 20240219 | 152800 | 38309673800 | 152100 | 152100 | 152100 | 152100 | 0 |
| 257 | 20240219 | 152700 | 38309673800 | 152100 | 152100 | 152100 | 152100 | 0 |
| 258 | 20240219 | 152600 | 38309673800 | 152100 | 152100 | 152100 | 152100 | 0 |
| 259 | 20240219 | 152500 | 38309673800 | 152100 | 152100 | 152100 | 152100 | 0 |
| 260 | 20240219 | 152400 | 38309673800 | 152100 | 152100 | 152100 | 152100 | 0 |
| 261 | 20240219 | 152300 | 38309673800 | 152100 | 152100 | 152100 | 152100 | 0 |
| 262 | 20240219 | 152200 | 38309673800 | 152100 | 152100 | 152100 | 152100 | 0 |
| 263 | 20240219 | 152100 | 38309673800 | 152100 | 152100 | 152100 | 152100 | 0 |
| 264 | 20240219 | 152000 | 38309673800 | 152100 | 152100 | 152100 | 152100 | 0 |
| 265 | 20240219 | 151900 | 38309673800 | 152100 | 152100 | 152100 | 151900 | 422 |
| 266 | 20240219 | 151800 | 38245531700 | 152000 | 151800 | 152000 | 151800 | 1624 |
| 267 | 20240219 | 151700 | 37998777900 | 151900 | 151900 | 151900 | 151800 | 494 |
| 268 | 20240219 | 151600 | 37923765900 | 151800 | 151900 | 151900 | 151700 | 1085 |
| 269 | 20240219 | 151500 | 37759062300 | 151900 | 151800 | 151900 | 151700 | 703 |
| 270 | 20240219 | 151400 | 37652363000 | 151900 | 152000 | 152000 | 151800 | 1060 |
| 271 | 20240219 | 151300 | 37491372600 | 152000 | 152000 | 152100 | 152000 | 765 |
| 272 | 20240219 | 151200 | 37375087600 | 152100 | 152100 | 152100 | 152000 | 245 |
| 273 | 20240219 | 151100 | 37337842300 | 152100 | 152000 | 152100 | 152000 | 201 |
| 274 | 20240219 | 151000 | 37307287300 | 152000 | 152000 | 152300 | 152000 | 1637 |
| 275 | 20240219 | 150900 | 37058290800 | 152100 | 152300 | 152300 | 152000 | 1472 |
| 276 | 20240219 | 150800 | 36834321400 | 152300 | 152200 | 152300 | 152100 | 155 |
| 277 | 20240219 | 150700 | 36810728000 | 152100 | 152300 | 152300 | 152100 | 779 |
| 278 | 20240219 | 150600 | 36692203800 | 152200 | 152400 | 152400 | 152200 | 613 |
| 279 | 20240219 | 150500 | 36598854400 | 152400 | 152300 | 152400 | 152200 | 681 |
| 280 | 20240219 | 150400 | 36495091700 | 152200 | 152300 | 152400 | 152200 | 733 |
| 281 | 20240219 | 150300 | 36383492300 | 152200 | 152300 | 152400 | 152200 | 594 |
| 282 | 20240219 | 150200 | 36293022700 | 152400 | 152500 | 152500 | 152300 | 143 |
| 283 | 20240219 | 150100 | 36271229000 | 152400 | 152500 | 152500 | 152300 | 202 |
| 284 | 20240219 | 150000 | 36240443000 | 152300 | 152400 | 152500 | 152300 | 739 |
| 285 | 20240219 | 145900 | 36127818100 | 152400 | 152300 | 152400 | 152300 | 220 |
| 286 | 20240219 | 145800 | 36094301900 | 152400 | 152300 | 152400 | 152300 | 118 |
| 287 | 20240219 | 145700 | 36076326300 | 152400 | 152400 | 152400 | 152300 | 138 |
| 288 | 20240219 | 145600 | 36055296700 | 152400 | 152200 | 152400 | 152100 | 569 |
| 289 | 20240219 | 145500 | 35968696800 | 152100 | 152100 | 152200 | 152100 | 403 |
| 290 | 20240219 | 145400 | 35907387600 | 152200 | 152300 | 152300 | 152100 | 622 |
| 291 | 20240219 | 145300 | 35812702100 | 152200 | 152400 | 152400 | 152200 | 424 |
| 292 | 20240219 | 145200 | 35748115100 | 152400 | 152400 | 152400 | 152200 | 129 |
| 293 | 20240219 | 145100 | 35728463500 | 152400 | 152300 | 152400 | 152200 | 315 |
| 294 | 20240219 | 145000 | 35680483600 | 152300 | 152200 | 152300 | 152200 | 348 |
| 295 | 20240219 | 144900 | 35627490700 | 152300 | 152400 | 152500 | 152300 | 569 |
| 296 | 20240219 | 144800 | 35540778500 | 152400 | 152400 | 152400 | 152300 | 117 |
| 297 | 20240219 | 144700 | 35522948600 | 152400 | 152400 | 152400 | 152100 | 320 |
| 298 | 20240219 | 144600 | 35474231800 | 152100 | 152100 | 152500 | 152000 | 1089 |
| 299 | 20240219 | 144500 | 35308515500 | 152100 | 152000 | 152100 | 152000 | 488 |
| 300 | 20240219 | 144400 | 35234326900 | 152000 | 152100 | 152100 | 152000 | 311 |
| 301 | 20240219 | 144300 | 35187047500 | 152100 | 152200 | 152200 | 152000 | 518 |
| 302 | 20240219 | 144200 | 35108257500 | 152200 | 152200 | 152300 | 152000 | 619 |
| 303 | 20240219 | 144100 | 35014078400 | 152200 | 152100 | 152200 | 152000 | 605 |
| 304 | 20240219 | 144000 | 34922073200 | 152200 | 152300 | 152300 | 152100 | 316 |
| 305 | 20240219 | 143900 | 34873988700 | 152200 | 152400 | 152500 | 152200 | 629 |
| 306 | 20240219 | 143800 | 34778164500 | 152300 | 152300 | 152300 | 152200 | 308 |
| 307 | 20240219 | 143700 | 34731256300 | 152200 | 152400 | 152400 | 152200 | 114 |
| 308 | 20240219 | 143600 | 34713900000 | 152400 | 152300 | 152400 | 152200 | 529 |
| 309 | 20240219 | 143500 | 34633350800 | 152300 | 152500 | 152500 | 152300 | 396 |
| 310 | 20240219 | 143400 | 34573015900 | 152500 | 152400 | 152500 | 152300 | 281 |
| 311 | 20240219 | 143300 | 34530190200 | 152400 | 152400 | 152500 | 152300 | 259 |
| 312 | 20240219 | 143200 | 34490716600 | 152300 | 152400 | 152400 | 152300 | 416 |
| 313 | 20240219 | 143100 | 34427344300 | 152400 | 152400 | 152400 | 152300 | 203 |
| 314 | 20240219 | 143000 | 34396408200 | 152400 | 152300 | 152400 | 152300 | 262 |
| 315 | 20240219 | 142900 | 34356493300 | 152300 | 152700 | 152700 | 152300 | 1497 |
| 316 | 20240219 | 142800 | 34128226000 | 152700 | 152900 | 152900 | 152600 | 509 |
| 317 | 20240219 | 142700 | 34050490800 | 152900 | 152900 | 153000 | 152800 | 913 |
| 318 | 20240219 | 142600 | 33910907100 | 152900 | 152800 | 152900 | 152800 | 54 |
| 319 | 20240219 | 142500 | 33902652300 | 152900 | 152900 | 152900 | 152800 | 213 |
| 320 | 20240219 | 142400 | 33870100100 | 152900 | 152800 | 152900 | 152700 | 559 |
| 321 | 20240219 | 142300 | 33784675200 | 152700 | 152700 | 152800 | 152600 | 263 |
| 322 | 20240219 | 142200 | 33744510900 | 152800 | 152700 | 152800 | 152600 | 231 |
| 323 | 20240219 | 142100 | 33709235900 | 152700 | 152600 | 152800 | 152500 | 474 |
| 324 | 20240219 | 142000 | 33636863900 | 152700 | 152700 | 152700 | 152600 | 214 |
| 325 | 20240219 | 141900 | 33604201800 | 152600 | 152600 | 152700 | 152500 | 216 |
| 326 | 20240219 | 141800 | 33571239400 | 152600 | 152700 | 152700 | 152500 | 524 |
| 327 | 20240219 | 141700 | 33491252800 | 152700 | 152700 | 152700 | 152600 | 161 |
| 328 | 20240219 | 141600 | 33466679000 | 152700 | 152600 | 152700 | 152500 | 236 |
| 329 | 20240219 | 141500 | 33430652300 | 152600 | 152700 | 152800 | 152500 | 490 |
| 330 | 20240219 | 141400 | 33355851500 | 152800 | 152600 | 152800 | 152600 | 189 |
| 331 | 20240219 | 141300 | 33326989200 | 152700 | 152700 | 152700 | 152600 | 204 |
| 332 | 20240219 | 141200 | 33295855500 | 152700 | 152800 | 152800 | 152600 | 288 |
| 333 | 20240219 | 141100 | 33251867600 | 152800 | 152700 | 152800 | 152600 | 259 |
| 334 | 20240219 | 141000 | 33212331600 | 152600 | 152600 | 152700 | 152500 | 250 |
| 335 | 20240219 | 140900 | 33174180100 | 152500 | 152600 | 152600 | 152500 | 124 |
| 336 | 20240219 | 140800 | 33155265400 | 152600 | 152300 | 152800 | 152200 | 1668 |
| 337 | 20240219 | 140700 | 32900776800 | 152200 | 152200 | 152300 | 152100 | 265 |
| 338 | 20240219 | 140600 | 32860446400 | 152100 | 152200 | 152300 | 152100 | 245 |
| 339 | 20240219 | 140500 | 32823158600 | 152200 | 152200 | 152200 | 152100 | 415 |
| 340 | 20240219 | 140400 | 32760021800 | 152100 | 152100 | 152200 | 152100 | 184 |
| 341 | 20240219 | 140300 | 32732019400 | 152100 | 152200 | 152300 | 152100 | 243 |
| 342 | 20240219 | 140200 | 32695035000 | 152100 | 152200 | 152200 | 152100 | 169 |
| 343 | 20240219 | 140100 | 32669324200 | 152100 | 152200 | 152300 | 152100 | 280 |
| 344 | 20240219 | 140000 | 32626709600 | 152200 | 152100 | 152300 | 152100 | 259 |
| 345 | 20240219 | 135900 | 32587298000 | 152200 | 152300 | 152400 | 152100 | 283 |
| 346 | 20240219 | 135800 | 32544227600 | 152300 | 152300 | 152400 | 152200 | 143 |
| 347 | 20240219 | 135700 | 32522450700 | 152300 | 152100 | 152300 | 152100 | 144 |
| 348 | 20240219 | 135600 | 32500529400 | 152200 | 152300 | 152400 | 152100 | 248 |
| 349 | 20240219 | 135500 | 32462777200 | 152300 | 152300 | 152500 | 152200 | 114 |
| 350 | 20240219 | 135400 | 32445416000 | 152200 | 152500 | 152500 | 152000 | 982 |
| 351 | 20240219 | 135300 | 32295986900 | 152500 | 152300 | 152600 | 152300 | 222 |
| 352 | 20240219 | 135200 | 32262133900 | 152300 | 152400 | 152400 | 152300 | 234 |
| 353 | 20240219 | 135100 | 32226485200 | 152400 | 152500 | 152600 | 152300 | 201 |
| 354 | 20240219 | 135000 | 32195849200 | 152400 | 152500 | 152600 | 152300 | 371 |
| 355 | 20240219 | 134900 | 32139304900 | 152500 | 152500 | 152600 | 152400 | 299 |
| 356 | 20240219 | 134800 | 32093723400 | 152400 | 152500 | 152500 | 152400 | 293 |
| 357 | 20240219 | 134700 | 32049050100 | 152400 | 152600 | 152600 | 152400 | 205 |
| 358 | 20240219 | 134600 | 32017796100 | 152600 | 152500 | 152600 | 152400 | 356 |
| 359 | 20240219 | 134500 | 31963503100 | 152500 | 152400 | 152500 | 152300 | 156 |
| 360 | 20240219 | 134400 | 31939724800 | 152300 | 152200 | 152400 | 152100 | 318 |
| 361 | 20240219 | 134300 | 31891324000 | 152200 | 152200 | 152200 | 152100 | 291 |
| 362 | 20240219 | 134200 | 31847045700 | 152200 | 152100 | 152200 | 152000 | 398 |
| 363 | 20240219 | 134100 | 31786509700 | 152100 | 152200 | 152200 | 152100 | 156 |
| 364 | 20240219 | 134000 | 31762775600 | 152100 | 152200 | 152200 | 152100 | 186 |
| 365 | 20240219 | 133900 | 31734480600 | 152200 | 152200 | 152200 | 152100 | 231 |
| 366 | 20240219 | 133800 | 31699341300 | 152200 | 152200 | 152200 | 152100 | 297 |
| 367 | 20240219 | 133700 | 31654162300 | 152100 | 152100 | 152200 | 152100 | 305 |
| 368 | 20240219 | 133600 | 31607763400 | 152100 | 152200 | 152200 | 152100 | 147 |
| 369 | 20240219 | 133500 | 31585395500 | 152200 | 152000 | 152200 | 152000 | 567 |
| 370 | 20240219 | 133400 | 31499145200 | 152000 | 151800 | 152000 | 151800 | 544 |
| 371 | 20240219 | 133300 | 31416532300 | 151800 | 151800 | 151900 | 151800 | 144 |
| 372 | 20240219 | 133200 | 31394665700 | 151900 | 151900 | 151900 | 151800 | 263 |
| 373 | 20240219 | 133100 | 31354735000 | 151900 | 151900 | 151900 | 151800 | 139 |
| 374 | 20240219 | 133000 | 31333628500 | 151900 | 151900 | 151900 | 151800 | 265 |
| 375 | 20240219 | 132900 | 31293385100 | 151900 | 151900 | 152000 | 151800 | 1145 |
| 376 | 20240219 | 132800 | 31119457700 | 152000 | 152100 | 152200 | 151900 | 278 |
| 377 | 20240219 | 132700 | 31077204400 | 152100 | 152100 | 152100 | 151900 | 274 |
| 378 | 20240219 | 132600 | 31035567600 | 152200 | 151900 | 152200 | 151900 | 323 |
| 379 | 20240219 | 132500 | 30986486700 | 151900 | 152100 | 152100 | 151900 | 1568 |
| 380 | 20240219 | 132400 | 30748154500 | 152100 | 152300 | 152300 | 152000 | 1122 |
| 381 | 20240219 | 132300 | 30577487600 | 152300 | 152300 | 152300 | 152200 | 237 |
| 382 | 20240219 | 132200 | 30541412400 | 152200 | 152200 | 152300 | 152100 | 351 |
| 383 | 20240219 | 132100 | 30487990200 | 152200 | 152200 | 152200 | 152100 | 203 |
| 384 | 20240219 | 132000 | 30457106300 | 152200 | 152200 | 152200 | 152100 | 203 |
| 385 | 20240219 | 131900 | 30426224100 | 152200 | 152200 | 152200 | 152100 | 208 |
| 386 | 20240219 | 131800 | 30394578700 | 152100 | 152200 | 152300 | 152100 | 306 |
| 387 | 20240219 | 131700 | 30348012000 | 152300 | 152200 | 152300 | 152100 | 215 |
| 388 | 20240219 | 131600 | 30315288100 | 152200 | 152100 | 152200 | 152000 | 382 |
| 389 | 20240219 | 131500 | 30257185400 | 152000 | 152200 | 152200 | 152000 | 364 |
| 390 | 20240219 | 131400 | 30201823000 | 152200 | 152300 | 152300 | 152100 | 2042 |
| 391 | 20240219 | 131300 | 29891042500 | 152300 | 152500 | 152500 | 152200 | 547 |
| 392 | 20240219 | 131200 | 29807714200 | 152500 | 152400 | 152500 | 152300 | 393 |
| 393 | 20240219 | 131100 | 29747807800 | 152400 | 152300 | 152400 | 152300 | 101 |
| 394 | 20240219 | 131000 | 29732421200 | 152300 | 152300 | 152300 | 152200 | 277 |
| 395 | 20240219 | 130900 | 29690254000 | 152300 | 152200 | 152300 | 152200 | 255 |
| 396 | 20240219 | 130800 | 29651434600 | 152300 | 152300 | 152300 | 152200 | 154 |
| 397 | 20240219 | 130700 | 29627989800 | 152300 | 152400 | 152400 | 152200 | 1044 |
| 398 | 20240219 | 130600 | 29468986900 | 152400 | 152400 | 152400 | 152300 | 182 |
| 399 | 20240219 | 130500 | 29441262500 | 152300 | 152500 | 152500 | 152300 | 404 |
| 400 | 20240219 | 130400 | 29379701000 | 152500 | 152600 | 152600 | 152400 | 518 |
| 401 | 20240219 | 130300 | 29300733400 | 152600 | 152600 | 152600 | 152400 | 299 |
| 402 | 20240219 | 130200 | 29255134400 | 152500 | 152500 | 152600 | 152500 | 44 |
| 403 | 20240219 | 130100 | 29248421600 | 152500 | 152600 | 152700 | 152400 | 459 |
| 404 | 20240219 | 130000 | 29178399600 | 152600 | 152600 | 152600 | 152400 | 319 |
| 405 | 20240219 | 125900 | 29129750500 | 152500 | 152600 | 152700 | 152500 | 166 |
| 406 | 20240219 | 125800 | 29104419800 | 152600 | 152700 | 152800 | 152500 | 653 |
| 407 | 20240219 | 125700 | 29004804800 | 152600 | 152600 | 152800 | 152500 | 81 |
| 408 | 20240219 | 125600 | 28992442100 | 152600 | 152600 | 152600 | 152500 | 601 |
| 409 | 20240219 | 125500 | 28900765500 | 152500 | 152600 | 152600 | 152500 | 168 |
| 410 | 20240219 | 125400 | 28875131100 | 152500 | 153000 | 153000 | 152500 | 894 |
| 411 | 20240219 | 125300 | 28738645000 | 153000 | 152900 | 153000 | 152800 | 86 |
| 412 | 20240219 | 125200 | 28725496000 | 152800 | 152900 | 153000 | 152800 | 225 |
| 413 | 20240219 | 125100 | 28691097500 | 152800 | 152800 | 153000 | 152800 | 266 |
| 414 | 20240219 | 125000 | 28650443200 | 152800 | 152700 | 152900 | 152600 | 199 |
| 415 | 20240219 | 124900 | 28620043900 | 152700 | 152800 | 152800 | 152600 | 414 |
| 416 | 20240219 | 124800 | 28556827000 | 152800 | 153000 | 153100 | 152700 | 1317 |
| 417 | 20240219 | 124700 | 28355392300 | 153000 | 152900 | 153000 | 152800 | 69 |
| 418 | 20240219 | 124600 | 28344843000 | 152800 | 152600 | 152900 | 152600 | 201 |
| 419 | 20240219 | 124500 | 28314135100 | 152600 | 153000 | 153000 | 152600 | 1580 |
| 420 | 20240219 | 124400 | 28072710800 | 153000 | 153000 | 153000 | 152900 | 152 |
| 421 | 20240219 | 124300 | 28049455700 | 153000 | 153000 | 153000 | 152900 | 111 |
| 422 | 20240219 | 124200 | 28032477200 | 153000 | 153100 | 153200 | 152900 | 618 |
| 423 | 20240219 | 124100 | 27937900500 | 153100 | 152900 | 153100 | 152900 | 372 |
| 424 | 20240219 | 124000 | 27881004200 | 152900 | 153200 | 153200 | 152900 | 1004 |
| 425 | 20240219 | 123900 | 27727343600 | 153200 | 153200 | 153300 | 153200 | 331 |
| 426 | 20240219 | 123800 | 27676630600 | 153100 | 153600 | 153700 | 153100 | 1437 |
| 427 | 20240219 | 123700 | 27456190900 | 153600 | 153700 | 153700 | 153600 | 294 |
| 428 | 20240219 | 123600 | 27411020100 | 153700 | 153400 | 153700 | 153400 | 165 |
| 429 | 20240219 | 123500 | 27385688500 | 153400 | 153800 | 153900 | 153400 | 1471 |
| 430 | 20240219 | 123400 | 27159804600 | 153800 | 154000 | 154000 | 153800 | 388 |
| 431 | 20240219 | 123300 | 27100099600 | 154000 | 154000 | 154000 | 153800 | 347 |
| 432 | 20240219 | 123200 | 27046697700 | 154100 | 154000 | 154100 | 153900 | 651 |
| 433 | 20240219 | 123100 | 26946463100 | 154000 | 154100 | 154100 | 153900 | 1495 |
| 434 | 20240219 | 123000 | 26716179500 | 154100 | 154000 | 154300 | 153900 | 2814 |
| 435 | 20240219 | 122900 | 26282583200 | 154000 | 153800 | 154000 | 153700 | 2844 |
| 436 | 20240219 | 122800 | 25844960000 | 153800 | 153100 | 153800 | 153100 | 12269 |
| 437 | 20240219 | 122700 | 23962519800 | 153100 | 153100 | 153100 | 153000 | 2408 |
| 438 | 20240219 | 122600 | 23593867700 | 153100 | 153000 | 153100 | 153000 | 436 |
| 439 | 20240219 | 122500 | 23527152500 | 153100 | 153000 | 153100 | 153000 | 235 |
| 440 | 20240219 | 122400 | 23491183900 | 153100 | 153100 | 153100 | 153000 | 93 |
| 441 | 20240219 | 122300 | 23476947800 | 153100 | 153000 | 153100 | 153000 | 204 |
| 442 | 20240219 | 122200 | 23445723900 | 153000 | 152900 | 153100 | 152900 | 803 |
| 443 | 20240219 | 122100 | 23322866800 | 153000 | 152900 | 153000 | 152900 | 100 |
| 444 | 20240219 | 122000 | 23307568600 | 153000 | 153000 | 153000 | 152900 | 362 |
| 445 | 20240219 | 121900 | 23252197900 | 153000 | 153000 | 153000 | 152900 | 380 |
| 446 | 20240219 | 121800 | 23194073000 | 153000 | 153000 | 153000 | 152900 | 162 |
| 447 | 20240219 | 121700 | 23169290600 | 153000 | 153000 | 153000 | 152900 | 126 |
| 448 | 20240219 | 121600 | 23150014800 | 153000 | 153000 | 153000 | 152900 | 188 |
| 449 | 20240219 | 121500 | 23121258400 | 153000 | 153000 | 153000 | 152900 | 502 |
| 450 | 20240219 | 121400 | 23044470900 | 153000 | 153000 | 153000 | 152900 | 157 |
| 451 | 20240219 | 121300 | 23020457200 | 153000 | 153000 | 153000 | 152900 | 418 |
| 452 | 20240219 | 121200 | 22956509700 | 153000 | 153000 | 153000 | 152900 | 121 |
| 453 | 20240219 | 121100 | 22938000000 | 153000 | 153000 | 153000 | 152900 | 83 |
| 454 | 20240219 | 121000 | 22925307000 | 153000 | 153000 | 153000 | 152900 | 553 |
| 455 | 20240219 | 120900 | 22840699900 | 153000 | 152900 | 153000 | 152800 | 668 |
| 456 | 20240219 | 120800 | 22738554200 | 152800 | 152800 | 152900 | 152700 | 470 |
| 457 | 20240219 | 120700 | 22666738400 | 152800 | 152800 | 152800 | 152700 | 253 |
| 458 | 20240219 | 120600 | 22628090300 | 152800 | 152700 | 152800 | 152600 | 265 |
| 459 | 20240219 | 120500 | 22587619900 | 152700 | 152700 | 152700 | 152600 | 181 |
| 460 | 20240219 | 120400 | 22559996500 | 152600 | 152800 | 152800 | 152600 | 298 |
| 461 | 20240219 | 120300 | 22514489300 | 152800 | 152800 | 152800 | 152700 | 115 |
| 462 | 20240219 | 120200 | 22496925300 | 152700 | 152800 | 152800 | 152700 | 157 |
| 463 | 20240219 | 120100 | 22472943400 | 152800 | 152700 | 152800 | 152600 | 158 |
| 464 | 20240219 | 120000 | 22448814500 | 152800 | 152800 | 152800 | 152700 | 286 |
| 465 | 20240219 | 115900 | 22405131600 | 152700 | 152700 | 152800 | 152600 | 373 |
| 466 | 20240219 | 115800 | 22348176400 | 152700 | 152700 | 152700 | 152600 | 112 |
| 467 | 20240219 | 115700 | 22331078000 | 152600 | 152700 | 152700 | 152600 | 59 |
| 468 | 20240219 | 115600 | 22322070000 | 152600 | 152600 | 152700 | 152600 | 173 |
| 469 | 20240219 | 115500 | 22295660000 | 152600 | 152600 | 152700 | 152600 | 609 |
| 470 | 20240219 | 115400 | 22202714500 | 152600 | 152600 | 152700 | 152500 | 305 |
| 471 | 20240219 | 115300 | 22156171200 | 152500 | 152400 | 152600 | 152400 | 283 |
| 472 | 20240219 | 115200 | 22113011300 | 152400 | 152400 | 152500 | 152300 | 96 |
| 473 | 20240219 | 115100 | 22098374400 | 152400 | 152300 | 152400 | 152300 | 297 |
| 474 | 20240219 | 115000 | 22053120400 | 152400 | 152400 | 152400 | 152300 | 113 |
| 475 | 20240219 | 114900 | 22035900900 | 152400 | 152300 | 152400 | 152300 | 95 |
| 476 | 20240219 | 114800 | 22021429700 | 152400 | 152300 | 152400 | 152200 | 160 |
| 477 | 20240219 | 114700 | 21997059300 | 152300 | 152200 | 152300 | 152200 | 176 |
| 478 | 20240219 | 114600 | 21970258400 | 152100 | 152200 | 152300 | 152100 | 299 |
| 479 | 20240219 | 114500 | 21924757200 | 152200 | 152200 | 152200 | 152100 | 115 |
| 480 | 20240219 | 114400 | 21907258500 | 152200 | 152200 | 152200 | 152100 | 83 |
| 481 | 20240219 | 114300 | 21894629000 | 152200 | 152000 | 152200 | 151900 | 369 |
| 482 | 20240219 | 114200 | 21838524900 | 152000 | 152000 | 152000 | 151900 | 252 |
| 483 | 20240219 | 114100 | 21800234800 | 151900 | 152000 | 152000 | 151900 | 109 |
| 484 | 20240219 | 114000 | 21783670800 | 152000 | 152000 | 152000 | 151900 | 349 |
| 485 | 20240219 | 113900 | 21730623800 | 152000 | 151900 | 152000 | 151900 | 135 |
| 486 | 20240219 | 113800 | 21710109900 | 151900 | 151900 | 152000 | 151900 | 213 |
| 487 | 20240219 | 113700 | 21677746800 | 152000 | 151900 | 152000 | 151900 | 544 |
| 488 | 20240219 | 113600 | 21595107300 | 151800 | 151800 | 151900 | 151800 | 265 |
| 489 | 20240219 | 113500 | 21554873600 | 151800 | 151800 | 151900 | 151800 | 285 |
| 490 | 20240219 | 113400 | 21511604000 | 151900 | 151900 | 151900 | 151800 | 270 |
| 491 | 20240219 | 113300 | 21470607000 | 151900 | 151800 | 151900 | 151800 | 198 |
| 492 | 20240219 | 113200 | 21440548500 | 151700 | 151900 | 151900 | 151700 | 452 |
| 493 | 20240219 | 113100 | 21371938800 | 151900 | 152000 | 152000 | 151800 | 448 |
| 494 | 20240219 | 113000 | 21303910200 | 152000 | 152000 | 152000 | 151900 | 52 |
| 495 | 20240219 | 112900 | 21296009000 | 151900 | 152100 | 152100 | 151900 | 538 |
| 496 | 20240219 | 112800 | 21214256200 | 152100 | 152200 | 152200 | 152000 | 269 |
| 497 | 20240219 | 112700 | 21173352600 | 152100 | 152300 | 152300 | 152100 | 284 |
| 498 | 20240219 | 112600 | 21130139200 | 152200 | 152400 | 152400 | 152200 | 886 |
| 499 | 20240219 | 112500 | 20995205400 | 152300 | 152400 | 152400 | 152300 | 201 |
| 500 | 20240219 | 112400 | 20964588100 | 152400 | 152400 | 152400 | 152300 | 138 |
| 501 | 20240219 | 112300 | 20943559100 | 152300 | 152400 | 152400 | 152300 | 168 |
| 502 | 20240219 | 112200 | 20917970100 | 152400 | 152400 | 152400 | 152200 | 385 |
| 503 | 20240219 | 112100 | 20859331800 | 152300 | 152200 | 152400 | 152100 | 704 |
| 504 | 20240219 | 112000 | 20752131500 | 152200 | 152200 | 152300 | 152100 | 492 |
| 505 | 20240219 | 111900 | 20677244600 | 152100 | 152000 | 152200 | 152000 | 127 |
| 506 | 20240219 | 111800 | 20657933700 | 152100 | 152300 | 152400 | 151900 | 1474 |
| 507 | 20240219 | 111700 | 20433588600 | 152400 | 152500 | 152600 | 152300 | 613 |
| 508 | 20240219 | 111600 | 20340163000 | 152600 | 152400 | 152600 | 152300 | 633 |
| 509 | 20240219 | 111500 | 20243670400 | 152400 | 152500 | 152500 | 152300 | 1233 |
| 510 | 20240219 | 111400 | 20055850500 | 152500 | 152600 | 152700 | 152400 | 366 |
| 511 | 20240219 | 111300 | 20000036700 | 152600 | 152500 | 152700 | 152500 | 391 |
| 512 | 20240219 | 111200 | 19940359800 | 152400 | 152400 | 152500 | 152300 | 491 |
| 513 | 20240219 | 111100 | 19865507200 | 152300 | 152700 | 152700 | 152300 | 917 |
| 514 | 20240219 | 111000 | 19725628300 | 152700 | 152700 | 152800 | 152600 | 239 |
| 515 | 20240219 | 110900 | 19689128900 | 152700 | 152900 | 152900 | 152600 | 582 |
| 516 | 20240219 | 110800 | 19600233600 | 152800 | 153000 | 153100 | 152800 | 388 |
| 517 | 20240219 | 110700 | 19540879000 | 153000 | 153100 | 153100 | 153000 | 530 |
| 518 | 20240219 | 110600 | 19459771500 | 153000 | 153000 | 153100 | 152900 | 771 |
| 519 | 20240219 | 110500 | 19341803800 | 152900 | 152800 | 153000 | 152700 | 1276 |
| 520 | 20240219 | 110400 | 19146755700 | 152700 | 152800 | 152800 | 152700 | 248 |
| 521 | 20240219 | 110300 | 19108879000 | 152800 | 152700 | 152800 | 152500 | 469 |
| 522 | 20240219 | 110200 | 19037277100 | 152800 | 152800 | 152900 | 152700 | 545 |
| 523 | 20240219 | 110100 | 18954022300 | 152900 | 152800 | 152900 | 152700 | 555 |
| 524 | 20240219 | 110000 | 18869211600 | 152800 | 152900 | 152900 | 152700 | 727 |
| 525 | 20240219 | 105900 | 18758099700 | 152800 | 152800 | 152900 | 152800 | 431 |
| 526 | 20240219 | 105800 | 18692233500 | 152800 | 152800 | 152900 | 152700 | 687 |
| 527 | 20240219 | 105700 | 18587258300 | 152800 | 152800 | 152800 | 152700 | 314 |
| 528 | 20240219 | 105600 | 18539293500 | 152700 | 152700 | 152800 | 152700 | 415 |
| 529 | 20240219 | 105500 | 18475890100 | 152800 | 152900 | 152900 | 152600 | 858 |
| 530 | 20240219 | 105400 | 18344835100 | 152900 | 152600 | 152900 | 152500 | 889 |
| 531 | 20240219 | 105300 | 18209089900 | 152600 | 152600 | 152700 | 152500 | 1029 |
| 532 | 20240219 | 105200 | 18052059800 | 152600 | 152500 | 152600 | 152400 | 354 |
| 533 | 20240219 | 105100 | 17998058000 | 152500 | 152200 | 152500 | 152200 | 268 |
| 534 | 20240219 | 105000 | 17957235300 | 152400 | 152300 | 152500 | 152200 | 889 |
| 535 | 20240219 | 104900 | 17821819400 | 152300 | 152300 | 152400 | 152200 | 465 |
| 536 | 20240219 | 104800 | 17750991400 | 152200 | 152100 | 152300 | 152000 | 769 |
| 537 | 20240219 | 104700 | 17633973500 | 152000 | 152000 | 152100 | 151900 | 731 |
| 538 | 20240219 | 104600 | 17522842300 | 152000 | 151900 | 152100 | 151700 | 357 |
| 539 | 20240219 | 104500 | 17468603300 | 151900 | 151700 | 151900 | 151700 | 618 |
| 540 | 20240219 | 104400 | 17374797800 | 151800 | 151800 | 151800 | 151700 | 168 |
| 541 | 20240219 | 104300 | 17349309000 | 151800 | 151800 | 151800 | 151700 | 385 |
| 542 | 20240219 | 104200 | 17290878500 | 151700 | 151200 | 151700 | 151200 | 324 |
| 543 | 20240219 | 104100 | 17241822900 | 151200 | 151200 | 151300 | 151200 | 62 |
| 544 | 20240219 | 104000 | 17232448000 | 151200 | 151000 | 151300 | 150900 | 428 |
| 545 | 20240219 | 103900 | 17167821800 | 151000 | 151300 | 151300 | 150900 | 1036 |
| 546 | 20240219 | 103800 | 17011283500 | 151300 | 151300 | 151300 | 151100 | 435 |
| 547 | 20240219 | 103700 | 16945518600 | 151200 | 151400 | 151400 | 151200 | 197 |
| 548 | 20240219 | 103600 | 16915709400 | 151300 | 151100 | 151300 | 151100 | 159 |
| 549 | 20240219 | 103500 | 16891667900 | 151200 | 151200 | 151400 | 151000 | 690 |
| 550 | 20240219 | 103400 | 16787402800 | 151200 | 151500 | 151600 | 151200 | 818 |
| 551 | 20240219 | 103300 | 16663586900 | 151500 | 152000 | 152000 | 151500 | 489 |
| 552 | 20240219 | 103200 | 16589375100 | 152000 | 152200 | 152200 | 151900 | 459 |
| 553 | 20240219 | 103100 | 16519561500 | 152200 | 152000 | 152200 | 151800 | 340 |
| 554 | 20240219 | 103000 | 16467894400 | 152100 | 152100 | 152200 | 152000 | 251 |
| 555 | 20240219 | 102900 | 16429714700 | 152000 | 152300 | 152400 | 152000 | 621 |
| 556 | 20240219 | 102800 | 16335235600 | 152300 | 152400 | 152400 | 152200 | 498 |
| 557 | 20240219 | 102700 | 16259379500 | 152300 | 152200 | 152400 | 152100 | 695 |
| 558 | 20240219 | 102600 | 16153544000 | 152200 | 152000 | 152200 | 151900 | 1061 |
| 559 | 20240219 | 102500 | 15992157800 | 152000 | 151700 | 152000 | 151600 | 919 |
| 560 | 20240219 | 102400 | 15852675600 | 151700 | 151700 | 151700 | 151600 | 338 |
| 561 | 20240219 | 102300 | 15801407700 | 151700 | 151700 | 151700 | 151400 | 419 |
| 562 | 20240219 | 102200 | 15737888500 | 151700 | 151600 | 151800 | 151500 | 133 |
| 563 | 20240219 | 102100 | 15717720000 | 151600 | 151700 | 151700 | 151600 | 250 |
| 564 | 20240219 | 102000 | 15679808300 | 151700 | 151700 | 151800 | 151700 | 204 |
| 565 | 20240219 | 101900 | 15648861100 | 151700 | 151300 | 151700 | 151200 | 244 |
| 566 | 20240219 | 101800 | 15611893400 | 151300 | 151300 | 151300 | 151100 | 272 |
| 567 | 20240219 | 101700 | 15570765300 | 151400 | 151500 | 151600 | 151200 | 663 |
| 568 | 20240219 | 101600 | 15470393400 | 151500 | 151500 | 151700 | 151500 | 517 |
| 569 | 20240219 | 101500 | 15392027800 | 151500 | 151600 | 151700 | 151500 | 148 |
| 570 | 20240219 | 101400 | 15369593500 | 151500 | 151700 | 151700 | 151500 | 308 |
| 571 | 20240219 | 101300 | 15322907600 | 151700 | 151600 | 151700 | 151500 | 440 |
| 572 | 20240219 | 101200 | 15256205300 | 151500 | 151500 | 151600 | 151400 | 399 |
| 573 | 20240219 | 101100 | 15195753300 | 151400 | 151400 | 151700 | 151400 | 854 |
| 574 | 20240219 | 101000 | 15066359200 | 151400 | 151100 | 151400 | 151100 | 638 |
| 575 | 20240219 | 100900 | 14969925800 | 151100 | 151000 | 151100 | 151000 | 211 |
| 576 | 20240219 | 100800 | 14938058800 | 151000 | 151100 | 151100 | 150900 | 305 |
| 577 | 20240219 | 100700 | 14891996200 | 151100 | 151100 | 151300 | 151000 | 327 |
| 578 | 20240219 | 100600 | 14842574600 | 151100 | 151100 | 151100 | 150800 | 688 |
| 579 | 20240219 | 100500 | 14738739800 | 151200 | 151400 | 151400 | 151100 | 664 |
| 580 | 20240219 | 100400 | 14638316000 | 151300 | 151300 | 151700 | 151300 | 708 |
| 581 | 20240219 | 100300 | 14531061900 | 151300 | 151000 | 151400 | 150800 | 629 |
| 582 | 20240219 | 100200 | 14435970100 | 150900 | 150700 | 151100 | 150700 | 1301 |
| 583 | 20240219 | 100100 | 14239615600 | 150500 | 150200 | 150700 | 150200 | 551 |
| 584 | 20240219 | 100000 | 14156765900 | 150200 | 150000 | 150200 | 150000 | 1018 |
| 585 | 20240219 | 095900 | 14004002500 | 150100 | 150100 | 150100 | 150000 | 220 |
| 586 | 20240219 | 095800 | 13970996600 | 150100 | 150000 | 150100 | 149900 | 245 |
| 587 | 20240219 | 095700 | 13934239700 | 150000 | 150200 | 150400 | 149900 | 1288 |
| 588 | 20240219 | 095600 | 13740997600 | 150200 | 150400 | 150500 | 149900 | 2382 |
| 589 | 20240219 | 095500 | 13383239700 | 150400 | 150400 | 150500 | 150300 | 383 |
| 590 | 20240219 | 095400 | 13325637300 | 150400 | 150200 | 150500 | 150200 | 604 |
| 591 | 20240219 | 095300 | 13234829500 | 150300 | 150000 | 150300 | 150000 | 664 |
| 592 | 20240219 | 095200 | 13135148500 | 150000 | 150200 | 150300 | 150000 | 1353 |
| 593 | 20240219 | 095100 | 12932008500 | 150100 | 149800 | 150300 | 149800 | 604 |
| 594 | 20240219 | 095000 | 12841382200 | 150000 | 149800 | 150000 | 149700 | 1905 |
| 595 | 20240219 | 094900 | 12555945000 | 149800 | 149500 | 149900 | 149500 | 1280 |
| 596 | 20240219 | 094800 | 12364234300 | 149600 | 150000 | 150100 | 149500 | 1223 |
| 597 | 20240219 | 094700 | 12181107600 | 150100 | 150200 | 150300 | 149800 | 3730 |
| 598 | 20240219 | 094600 | 11621458600 | 150300 | 150500 | 150600 | 150200 | 1287 |
| 599 | 20240219 | 094500 | 11427898300 | 150500 | 150400 | 150600 | 150300 | 504 |
| 600 | 20240219 | 094400 | 11352047200 | 150400 | 150400 | 150600 | 150200 | 1973 |
| 601 | 20240219 | 094300 | 11055502400 | 150400 | 150700 | 150700 | 150200 | 927 |
| 602 | 20240219 | 094200 | 10916056900 | 150700 | 150600 | 150700 | 150200 | 1985 |
| 603 | 20240219 | 094100 | 10617452800 | 150600 | 150700 | 150900 | 150500 | 1149 |
| 604 | 20240219 | 094000 | 10444354800 | 150900 | 151100 | 151100 | 150400 | 1754 |
| 605 | 20240219 | 093900 | 10179744600 | 151000 | 151500 | 151600 | 151000 | 1265 |
| 606 | 20240219 | 093800 | 9988321300 | 151500 | 151300 | 151800 | 151300 | 701 |
| 607 | 20240219 | 093700 | 9882015100 | 151200 | 151700 | 151700 | 151100 | 2272 |
| 608 | 20240219 | 093600 | 9538000700 | 151700 | 152300 | 152300 | 151700 | 1661 |
| 609 | 20240219 | 093500 | 9285531400 | 152500 | 152500 | 152500 | 152300 | 673 |
| 610 | 20240219 | 093400 | 9182969600 | 152500 | 152400 | 152700 | 152400 | 367 |
| 611 | 20240219 | 093300 | 9126979000 | 152500 | 152600 | 152600 | 152400 | 554 |
| 612 | 20240219 | 093200 | 9042491700 | 152600 | 152800 | 152800 | 152600 | 399 |
| 613 | 20240219 | 093100 | 8981573300 | 152800 | 152800 | 152900 | 152700 | 466 |
| 614 | 20240219 | 093000 | 8910368800 | 152800 | 152400 | 152800 | 152100 | 354 |
| 615 | 20240219 | 092900 | 8856337100 | 152400 | 152100 | 152600 | 152000 | 2076 |
| 616 | 20240219 | 092800 | 8540355300 | 152200 | 152900 | 152900 | 152100 | 2517 |
| 617 | 20240219 | 092700 | 8156683100 | 152800 | 152900 | 153200 | 152800 | 1127 |
| 618 | 20240219 | 092600 | 7984179500 | 152800 | 153100 | 153100 | 152800 | 2421 |
| 619 | 20240219 | 092500 | 7613818600 | 153100 | 152900 | 153300 | 152800 | 1342 |
| 620 | 20240219 | 092400 | 7408345400 | 152900 | 153000 | 153200 | 152800 | 1106 |
| 621 | 20240219 | 092300 | 7239163300 | 153100 | 153400 | 153400 | 153000 | 691 |
| 622 | 20240219 | 092200 | 7133305900 | 153200 | 153100 | 153400 | 152900 | 1510 |
| 623 | 20240219 | 092100 | 6902009000 | 153100 | 153300 | 153300 | 153100 | 995 |
| 624 | 20240219 | 092000 | 6749560500 | 153100 | 153200 | 153300 | 153000 | 1491 |
| 625 | 20240219 | 091900 | 6521174900 | 153200 | 153000 | 153300 | 153000 | 1205 |
| 626 | 20240219 | 091800 | 6336706400 | 153000 | 153100 | 153100 | 152800 | 1279 |
| 627 | 20240219 | 091700 | 6141046900 | 153100 | 153000 | 153100 | 152900 | 2071 |
| 628 | 20240219 | 091600 | 5824193100 | 153000 | 152900 | 153000 | 152800 | 672 |
| 629 | 20240219 | 091500 | 5721438700 | 152900 | 152700 | 153000 | 152600 | 1559 |
| 630 | 20240219 | 091400 | 5483137600 | 152700 | 152800 | 152900 | 152400 | 2079 |
| 631 | 20240219 | 091300 | 5165619300 | 152800 | 152700 | 152800 | 152600 | 365 |
| 632 | 20240219 | 091200 | 5109882600 | 152700 | 152500 | 152900 | 152500 | 2187 |
| 633 | 20240219 | 091100 | 4775878600 | 152400 | 152300 | 152500 | 152200 | 649 |
| 634 | 20240219 | 091000 | 4677020200 | 152300 | 152300 | 152500 | 152300 | 828 |
| 635 | 20240219 | 090900 | 4550845800 | 152300 | 152300 | 152500 | 152000 | 579 |
| 636 | 20240219 | 090800 | 4462678800 | 152300 | 152300 | 152600 | 152200 | 1396 |
| 637 | 20240219 | 090700 | 4250063600 | 152400 | 152600 | 152700 | 152300 | 2024 |
| 638 | 20240219 | 090600 | 3941344500 | 152700 | 151900 | 152700 | 151700 | 2558 |
| 639 | 20240219 | 090500 | 3552303100 | 151800 | 152800 | 152900 | 151800 | 2365 |
| 640 | 20240219 | 090400 | 3192151000 | 152800 | 152000 | 153000 | 152000 | 2402 |
| 641 | 20240219 | 090300 | 2825519800 | 152000 | 152000 | 152400 | 151900 | 1892 |
| 642 | 20240219 | 090200 | 2537685000 | 152300 | 152800 | 152900 | 151700 | 2986 |
| 643 | 20240219 | 090100 | 2082827200 | 152800 | 149100 | 152900 | 148500 | 6435 |
| 644 | 20240219 | 090000 | 1110682500 | 149500 | 148900 | 150000 | 148100 | 7415 |