30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 3786 |
| 3 | 20240219 | 183300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20240219 | 183200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20240219 | 183100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20240219 | 183000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20240219 | 182900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20240219 | 182800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20240219 | 182700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20240219 | 182600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20240219 | 182500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20240219 | 182400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20240219 | 182300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20240219 | 182200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20240219 | 182100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20240219 | 182000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20240219 | 181900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20240219 | 181800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20240219 | 181700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20240219 | 181600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20240219 | 181500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20240219 | 181400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20240219 | 181300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20240219 | 181200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20240219 | 181100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20240219 | 181000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20240219 | 180900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20240219 | 180800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20240219 | 180700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20240219 | 180600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20240219 | 180500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20240219 | 180400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 3786 |
| 33 | 20240219 | 180300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20240219 | 180200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20240219 | 180100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20240219 | 180000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20240219 | 175900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20240219 | 175800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20240219 | 175700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20240219 | 175600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20240219 | 175500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20240219 | 175400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20240219 | 175300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20240219 | 175200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20240219 | 175100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20240219 | 175000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20240219 | 174900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20240219 | 174800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20240219 | 174700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20240219 | 174600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20240219 | 174500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20240219 | 174400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20240219 | 174300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20240219 | 174200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20240219 | 174100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20240219 | 174000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20240219 | 173900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20240219 | 173800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20240219 | 173700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20240219 | 173600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20240219 | 173500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20240219 | 173400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 3786 |
| 63 | 20240219 | 173300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20240219 | 173200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20240219 | 173100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20240219 | 173000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20240219 | 172900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20240219 | 172800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20240219 | 172700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20240219 | 172600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20240219 | 172500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20240219 | 172400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20240219 | 172300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20240219 | 172200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20240219 | 172100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20240219 | 172000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20240219 | 171900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20240219 | 171800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20240219 | 171700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20240219 | 171600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20240219 | 171500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20240219 | 171400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20240219 | 171300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20240219 | 171200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20240219 | 171100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20240219 | 171000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20240219 | 170900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20240219 | 170800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20240219 | 170700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20240219 | 170600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20240219 | 170500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20240219 | 170400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 3786 |
| 93 | 20240219 | 170300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20240219 | 170200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20240219 | 170100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20240219 | 170000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20240219 | 165900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20240219 | 165800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20240219 | 165700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20240219 | 165600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20240219 | 165500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20240219 | 165400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20240219 | 165300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20240219 | 165200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20240219 | 165100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20240219 | 165000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20240219 | 164900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20240219 | 164800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20240219 | 164700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20240219 | 164600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20240219 | 164500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20240219 | 164400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20240219 | 164300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20240219 | 164200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20240219 | 164100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20240219 | 164000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20240219 | 163900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20240219 | 163800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20240219 | 163700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20240219 | 163600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20240219 | 163500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20240219 | 163400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 3786 |
| 123 | 20240219 | 163300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20240219 | 163200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20240219 | 163100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20240219 | 163000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20240219 | 162900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20240219 | 162800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20240219 | 162700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20240219 | 162600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20240219 | 162500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20240219 | 162400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20240219 | 162300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20240219 | 162200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20240219 | 162100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20240219 | 162000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20240219 | 161900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20240219 | 161800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20240219 | 161700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20240219 | 161600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20240219 | 161500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20240219 | 161400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20240219 | 161300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20240219 | 161200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20240219 | 161100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20240219 | 161000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20240219 | 160900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20240219 | 160800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20240219 | 160700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20240219 | 160600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20240219 | 160500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20240219 | 160400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 3786 |
| 153 | 20240219 | 160300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20240219 | 160200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20240219 | 160100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20240219 | 160000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20240219 | 155900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20240219 | 155800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20240219 | 155700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20240219 | 155600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20240219 | 155500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20240219 | 155400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20240219 | 155300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20240219 | 155200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20240219 | 155100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20240219 | 155000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20240219 | 154900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20240219 | 154800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20240219 | 154700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20240219 | 154600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20240219 | 154500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20240219 | 154400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20240219 | 154300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20240219 | 154200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20240219 | 154100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20240219 | 154000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20240219 | 153900 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20240219 | 153800 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20240219 | 153700 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20240219 | 153600 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20240219 | 153500 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20240219 | 153400 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 3786 |
| 183 | 20240219 | 153300 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20240219 | 153200 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20240219 | 153100 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20240219 | 153000 | 3510365450 | 24900 | 24900 | 24900 | 24900 | 3786 |
| 187 | 20240219 | 152900 | 3416094050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20240219 | 152800 | 3416094050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20240219 | 152700 | 3416094050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20240219 | 152600 | 3416094050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20240219 | 152500 | 3416094050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20240219 | 152400 | 3416094050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20240219 | 152300 | 3416094050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20240219 | 152200 | 3416094050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20240219 | 152100 | 3416094050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20240219 | 152000 | 3416094050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20240219 | 151900 | 3416094050 | 24800 | 24750 | 24800 | 24700 | 285 |
| 198 | 20240219 | 151800 | 3409045300 | 24750 | 24750 | 24850 | 24750 | 441 |
| 199 | 20240219 | 151700 | 3398116400 | 24750 | 24700 | 24800 | 24700 | 242 |
| 200 | 20240219 | 151600 | 3392133300 | 24750 | 24750 | 24800 | 24700 | 171 |
| 201 | 20240219 | 151500 | 3387908900 | 24750 | 24700 | 24750 | 24700 | 527 |
| 202 | 20240219 | 151400 | 3374865900 | 24750 | 24800 | 24850 | 24750 | 589 |
| 203 | 20240219 | 151300 | 3360263950 | 24750 | 24800 | 24800 | 24700 | 221 |
| 204 | 20240219 | 151200 | 3354798300 | 24750 | 24750 | 24750 | 24750 | 51 |
| 205 | 20240219 | 151100 | 3353536050 | 24750 | 24750 | 24800 | 24750 | 509 |
| 206 | 20240219 | 151000 | 3340936000 | 24750 | 24700 | 24800 | 24700 | 775 |
| 207 | 20240219 | 150900 | 3321757400 | 24700 | 24700 | 24750 | 24700 | 337 |
| 208 | 20240219 | 150800 | 3313425400 | 24700 | 24750 | 24800 | 24650 | 3630 |
| 209 | 20240219 | 150700 | 3223857200 | 24750 | 24800 | 24800 | 24700 | 290 |
| 210 | 20240219 | 150600 | 3216687850 | 24700 | 24700 | 24750 | 24700 | 457 |
| 211 | 20240219 | 150500 | 3205390450 | 24750 | 24700 | 24800 | 24700 | 514 |
| 212 | 20240219 | 150400 | 3192668750 | 24700 | 24700 | 24750 | 24700 | 1783 |
| 213 | 20240219 | 150300 | 3148587450 | 24750 | 24700 | 24750 | 24700 | 296 |
| 214 | 20240219 | 150200 | 3141276050 | 24750 | 24750 | 24800 | 24700 | 285 |
| 215 | 20240219 | 150100 | 3134227000 | 24750 | 24750 | 24800 | 24700 | 787 |
| 216 | 20240219 | 150000 | 3114748900 | 24750 | 24750 | 24750 | 24700 | 649 |
| 217 | 20240219 | 145900 | 3098706200 | 24750 | 24750 | 24800 | 24700 | 281 |
| 218 | 20240219 | 145800 | 3091749650 | 24750 | 24700 | 24850 | 24700 | 1130 |
| 219 | 20240219 | 145700 | 3063746750 | 24750 | 24700 | 24750 | 24650 | 384 |
| 220 | 20240219 | 145600 | 3054262150 | 24700 | 24700 | 24800 | 24700 | 559 |
| 221 | 20240219 | 145500 | 3040444050 | 24700 | 24750 | 24750 | 24700 | 638 |
| 222 | 20240219 | 145400 | 3024684900 | 24750 | 24700 | 24800 | 24700 | 365 |
| 223 | 20240219 | 145300 | 3015665450 | 24800 | 24800 | 24800 | 24700 | 566 |
| 224 | 20240219 | 145200 | 3001664350 | 24750 | 24750 | 24800 | 24700 | 480 |
| 225 | 20240219 | 145100 | 2989783900 | 24700 | 24700 | 24750 | 24650 | 501 |
| 226 | 20240219 | 145000 | 2977414400 | 24700 | 24700 | 24750 | 24700 | 712 |
| 227 | 20240219 | 144900 | 2959816850 | 24800 | 24700 | 24800 | 24700 | 404 |
| 228 | 20240219 | 144800 | 2949827100 | 24750 | 24700 | 24800 | 24700 | 552 |
| 229 | 20240219 | 144700 | 2936168900 | 24750 | 24750 | 24800 | 24650 | 365 |
| 230 | 20240219 | 144600 | 2927155400 | 24700 | 24750 | 24800 | 24700 | 605 |
| 231 | 20240219 | 144500 | 2912203350 | 24700 | 24750 | 24800 | 24700 | 596 |
| 232 | 20240219 | 144400 | 2897465050 | 24750 | 24750 | 24800 | 24700 | 190 |
| 233 | 20240219 | 144300 | 2892767100 | 24700 | 24750 | 24800 | 24700 | 769 |
| 234 | 20240219 | 144200 | 2873758600 | 24750 | 24750 | 24800 | 24700 | 683 |
| 235 | 20240219 | 144100 | 2856863200 | 24750 | 24750 | 24800 | 24700 | 405 |
| 236 | 20240219 | 144000 | 2846850250 | 24750 | 24800 | 24800 | 24700 | 374 |
| 237 | 20240219 | 143900 | 2837596450 | 24750 | 24750 | 24800 | 24700 | 493 |
| 238 | 20240219 | 143800 | 2825394800 | 24800 | 24700 | 24800 | 24700 | 904 |
| 239 | 20240219 | 143700 | 2803034650 | 24700 | 24800 | 24800 | 24700 | 251 |
| 240 | 20240219 | 143600 | 2796834650 | 24750 | 24750 | 24750 | 24700 | 509 |
| 241 | 20240219 | 143500 | 2784250100 | 24750 | 24750 | 24800 | 24700 | 1166 |
| 242 | 20240219 | 143400 | 2755441250 | 24700 | 24750 | 24800 | 24700 | 592 |
| 243 | 20240219 | 143300 | 2740812800 | 24750 | 24750 | 24800 | 24700 | 256 |
| 244 | 20240219 | 143200 | 2734485450 | 24750 | 24700 | 24800 | 24700 | 815 |
| 245 | 20240219 | 143100 | 2714345600 | 24700 | 24700 | 24800 | 24700 | 276 |
| 246 | 20240219 | 143000 | 2707527000 | 24700 | 24750 | 24800 | 24700 | 545 |
| 247 | 20240219 | 142900 | 2694055450 | 24800 | 24700 | 24850 | 24700 | 556 |
| 248 | 20240219 | 142800 | 2680305950 | 24750 | 24800 | 24800 | 24750 | 642 |
| 249 | 20240219 | 142700 | 2664410800 | 24700 | 24800 | 24800 | 24700 | 1462 |
| 250 | 20240219 | 142600 | 2628245200 | 24750 | 24700 | 24800 | 24700 | 1354 |
| 251 | 20240219 | 142500 | 2594750250 | 24750 | 24750 | 24800 | 24700 | 438 |
| 252 | 20240219 | 142400 | 2583921500 | 24800 | 24800 | 24800 | 24700 | 1027 |
| 253 | 20240219 | 142300 | 2558487350 | 24800 | 24800 | 24800 | 24700 | 436 |
| 254 | 20240219 | 142200 | 2547686600 | 24700 | 24800 | 24800 | 24700 | 780 |
| 255 | 20240219 | 142100 | 2528379600 | 24800 | 24750 | 24800 | 24750 | 268 |
| 256 | 20240219 | 142000 | 2521746050 | 24800 | 24800 | 24850 | 24800 | 518 |
| 257 | 20240219 | 141900 | 2508899150 | 24800 | 24750 | 24800 | 24750 | 643 |
| 258 | 20240219 | 141800 | 2492984100 | 24800 | 24850 | 24850 | 24750 | 481 |
| 259 | 20240219 | 141700 | 2481056150 | 24800 | 24900 | 24900 | 24750 | 363 |
| 260 | 20240219 | 141600 | 2472056200 | 24900 | 24800 | 24900 | 24750 | 398 |
| 261 | 20240219 | 141500 | 2462177350 | 24800 | 24750 | 24850 | 24750 | 795 |
| 262 | 20240219 | 141400 | 2442474350 | 24800 | 24800 | 24850 | 24750 | 377 |
| 263 | 20240219 | 141300 | 2433132750 | 24850 | 24750 | 24850 | 24750 | 453 |
| 264 | 20240219 | 141200 | 2421907800 | 24750 | 24800 | 24850 | 24750 | 601 |
| 265 | 20240219 | 141100 | 2407018850 | 24800 | 24750 | 24850 | 24700 | 734 |
| 266 | 20240219 | 141000 | 2388850300 | 24800 | 24750 | 24850 | 24750 | 790 |
| 267 | 20240219 | 140900 | 2369288950 | 24800 | 24800 | 24900 | 24750 | 521 |
| 268 | 20240219 | 140800 | 2356373400 | 24800 | 24850 | 24850 | 24750 | 524 |
| 269 | 20240219 | 140700 | 2343373750 | 24850 | 24750 | 24850 | 24700 | 1117 |
| 270 | 20240219 | 140600 | 2315684700 | 24800 | 24800 | 24800 | 24750 | 267 |
| 271 | 20240219 | 140500 | 2309068650 | 24750 | 24800 | 24850 | 24750 | 556 |
| 272 | 20240219 | 140400 | 2295292200 | 24850 | 24800 | 24850 | 24750 | 697 |
| 273 | 20240219 | 140300 | 2278010800 | 24800 | 24800 | 24800 | 24700 | 1977 |
| 274 | 20240219 | 140200 | 2229096750 | 24800 | 24800 | 24800 | 24750 | 262 |
| 275 | 20240219 | 140100 | 2222603450 | 24800 | 24800 | 24800 | 24750 | 815 |
| 276 | 20240219 | 140000 | 2202431000 | 24800 | 24750 | 24800 | 24700 | 378 |
| 277 | 20240219 | 135900 | 2193078850 | 24750 | 24750 | 24800 | 24700 | 904 |
| 278 | 20240219 | 135800 | 2170710200 | 24750 | 24750 | 24750 | 24750 | 442 |
| 279 | 20240219 | 135700 | 2159770700 | 24750 | 24750 | 24800 | 24750 | 550 |
| 280 | 20240219 | 135600 | 2146157600 | 24750 | 24800 | 24800 | 24750 | 463 |
| 281 | 20240219 | 135500 | 2134688850 | 24850 | 24850 | 24850 | 24800 | 600 |
| 282 | 20240219 | 135400 | 2119808450 | 24800 | 24750 | 24850 | 24750 | 414 |
| 283 | 20240219 | 135300 | 2109541100 | 24800 | 24800 | 24850 | 24750 | 573 |
| 284 | 20240219 | 135200 | 2095339650 | 24800 | 24850 | 24850 | 24750 | 1438 |
| 285 | 20240219 | 135100 | 2059677900 | 24850 | 24850 | 24850 | 24800 | 378 |
| 286 | 20240219 | 135000 | 2050301850 | 24850 | 24850 | 24850 | 24800 | 323 |
| 287 | 20240219 | 134900 | 2042279600 | 24800 | 24900 | 24900 | 24800 | 3243 |
| 288 | 20240219 | 134800 | 1961688000 | 24850 | 24850 | 24900 | 24850 | 484 |
| 289 | 20240219 | 134700 | 1949660300 | 24850 | 24850 | 24900 | 24850 | 401 |
| 290 | 20240219 | 134600 | 1939681800 | 24850 | 24900 | 24950 | 24850 | 530 |
| 291 | 20240219 | 134500 | 1926496050 | 24900 | 24900 | 24900 | 24850 | 383 |
| 292 | 20240219 | 134400 | 1916975250 | 24900 | 24900 | 24950 | 24850 | 2111 |
| 293 | 20240219 | 134300 | 1864423500 | 24900 | 24900 | 24950 | 24900 | 362 |
| 294 | 20240219 | 134200 | 1855409400 | 24950 | 24950 | 24950 | 24900 | 253 |
| 295 | 20240219 | 134100 | 1849108750 | 24950 | 24950 | 24950 | 24900 | 517 |
| 296 | 20240219 | 134000 | 1836233550 | 24900 | 24950 | 24950 | 24900 | 510 |
| 297 | 20240219 | 133900 | 1823532800 | 24900 | 24900 | 24950 | 24900 | 124 |
| 298 | 20240219 | 133800 | 1820444600 | 24900 | 24900 | 24900 | 24900 | 14 |
| 299 | 20240219 | 133700 | 1820096000 | 24900 | 24900 | 24950 | 24900 | 148 |
| 300 | 20240219 | 133600 | 1816409550 | 24900 | 24950 | 24950 | 24900 | 77 |
| 301 | 20240219 | 133500 | 1814491550 | 24900 | 24950 | 24950 | 24900 | 112 |
| 302 | 20240219 | 133400 | 1811702600 | 24900 | 24900 | 24950 | 24900 | 118 |
| 303 | 20240219 | 133300 | 1808760100 | 24950 | 24950 | 25000 | 24950 | 19 |
| 304 | 20240219 | 133200 | 1808285750 | 24900 | 24900 | 24900 | 24900 | 29 |
| 305 | 20240219 | 133100 | 1807563650 | 24900 | 24900 | 24950 | 24900 | 114 |
| 306 | 20240219 | 133000 | 1804724550 | 24950 | 25000 | 25000 | 24950 | 2015 |
| 307 | 20240219 | 132900 | 1754450200 | 24950 | 24950 | 25000 | 24950 | 121 |
| 308 | 20240219 | 132800 | 1751430850 | 24950 | 25000 | 25000 | 24950 | 153 |
| 309 | 20240219 | 132700 | 1747606100 | 25000 | 24950 | 25000 | 24950 | 27 |
| 310 | 20240219 | 132600 | 1746932150 | 24950 | 25000 | 25000 | 24950 | 180 |
| 311 | 20240219 | 132500 | 1742432400 | 24950 | 25050 | 25050 | 24950 | 12 |
| 312 | 20240219 | 132400 | 1742132500 | 25000 | 25000 | 25000 | 24950 | 133 |
| 313 | 20240219 | 132300 | 1738807800 | 25000 | 25000 | 25050 | 25000 | 20 |
| 314 | 20240219 | 132200 | 1738307350 | 25000 | 25050 | 25050 | 25000 | 74 |
| 315 | 20240219 | 132100 | 1736454250 | 25050 | 25000 | 25050 | 25000 | 36 |
| 316 | 20240219 | 132000 | 1735553950 | 25000 | 25050 | 25100 | 25000 | 117 |
| 317 | 20240219 | 131900 | 1732623650 | 25100 | 25050 | 25100 | 25050 | 55 |
| 318 | 20240219 | 131800 | 1731244600 | 25100 | 25000 | 25100 | 24950 | 849 |
| 319 | 20240219 | 131700 | 1709946500 | 24950 | 25000 | 25050 | 24950 | 527 |
| 320 | 20240219 | 131600 | 1696746900 | 25050 | 25000 | 25050 | 24950 | 160 |
| 321 | 20240219 | 131500 | 1692744250 | 25000 | 25000 | 25000 | 24950 | 123 |
| 322 | 20240219 | 131400 | 1689669350 | 24950 | 24950 | 25000 | 24950 | 1031 |
| 323 | 20240219 | 131300 | 1663902600 | 24950 | 24950 | 25000 | 24950 | 114 |
| 324 | 20240219 | 131200 | 1661054100 | 24950 | 24950 | 24950 | 24900 | 264 |
| 325 | 20240219 | 131100 | 1654472250 | 24950 | 24950 | 24950 | 24900 | 538 |
| 326 | 20240219 | 131000 | 1641049250 | 24950 | 24900 | 24950 | 24900 | 186 |
| 327 | 20240219 | 130900 | 1636416750 | 24900 | 24900 | 24900 | 24900 | 3 |
| 328 | 20240219 | 130800 | 1636342050 | 24900 | 24950 | 25000 | 24900 | 992 |
| 329 | 20240219 | 130700 | 1611597850 | 24950 | 24950 | 25000 | 24950 | 26 |
| 330 | 20240219 | 130600 | 1610948850 | 25000 | 24950 | 25000 | 24950 | 123 |
| 331 | 20240219 | 130500 | 1607879100 | 24950 | 24950 | 25000 | 24950 | 42 |
| 332 | 20240219 | 130400 | 1606830900 | 24950 | 24950 | 25000 | 24950 | 110 |
| 333 | 20240219 | 130300 | 1604086100 | 24950 | 24950 | 25000 | 24950 | 19 |
| 334 | 20240219 | 130200 | 1603611700 | 24950 | 24950 | 25000 | 24950 | 143 |
| 335 | 20240219 | 130100 | 1600043550 | 24950 | 25000 | 25000 | 24950 | 35 |
| 336 | 20240219 | 130000 | 1599169600 | 25000 | 24950 | 25000 | 24950 | 119 |
| 337 | 20240219 | 125900 | 1596200100 | 24950 | 25000 | 25000 | 24950 | 12 |
| 338 | 20240219 | 125800 | 1595900400 | 24950 | 24950 | 25000 | 24950 | 140 |
| 339 | 20240219 | 125700 | 1592407100 | 24950 | 24950 | 25000 | 24950 | 102 |
| 340 | 20240219 | 125600 | 1589857200 | 25000 | 24950 | 25000 | 24950 | 127 |
| 341 | 20240219 | 125500 | 1586687800 | 24950 | 25000 | 25000 | 24950 | 45 |
| 342 | 20240219 | 125400 | 1585564700 | 24950 | 24950 | 24950 | 24950 | 107 |
| 343 | 20240219 | 125300 | 1582895050 | 24950 | 24950 | 25000 | 24950 | 29 |
| 344 | 20240219 | 125200 | 1582170950 | 24950 | 24950 | 25000 | 24900 | 184 |
| 345 | 20240219 | 125100 | 1577584050 | 24900 | 24950 | 24950 | 24900 | 14 |
| 346 | 20240219 | 125000 | 1577235250 | 24950 | 25000 | 25000 | 24950 | 125 |
| 347 | 20240219 | 124900 | 1574115700 | 24950 | 24950 | 24950 | 24950 | 22 |
| 348 | 20240219 | 124800 | 1573566800 | 25000 | 24950 | 25000 | 24950 | 243 |
| 349 | 20240219 | 124700 | 1567499450 | 24950 | 25000 | 25000 | 24950 | 21 |
| 350 | 20240219 | 124600 | 1566974950 | 25000 | 24900 | 25000 | 24900 | 185 |
| 351 | 20240219 | 124500 | 1562363550 | 24900 | 24950 | 24950 | 24900 | 81 |
| 352 | 20240219 | 124400 | 1560342850 | 24950 | 24950 | 25000 | 24950 | 195 |
| 353 | 20240219 | 124300 | 1555477300 | 25000 | 24950 | 25000 | 24950 | 30 |
| 354 | 20240219 | 124200 | 1554728050 | 24950 | 24950 | 25000 | 24950 | 136 |
| 355 | 20240219 | 124100 | 1551334800 | 24950 | 24950 | 25000 | 24950 | 24 |
| 356 | 20240219 | 124000 | 1550735700 | 25000 | 25000 | 25050 | 24950 | 421 |
| 357 | 20240219 | 123900 | 1540192700 | 24950 | 25000 | 25000 | 24950 | 123 |
| 358 | 20240219 | 123800 | 1537118850 | 24950 | 25000 | 25000 | 24950 | 122 |
| 359 | 20240219 | 123700 | 1534074350 | 25000 | 24950 | 25000 | 24950 | 115 |
| 360 | 20240219 | 123600 | 1531199700 | 24950 | 24950 | 24950 | 24950 | 124 |
| 361 | 20240219 | 123500 | 1528105900 | 25000 | 24950 | 25000 | 24950 | 175 |
| 362 | 20240219 | 123400 | 1523739050 | 25000 | 24950 | 25000 | 24950 | 29 |
| 363 | 20240219 | 123300 | 1523014550 | 24950 | 24950 | 25000 | 24950 | 113 |
| 364 | 20240219 | 123200 | 1520194900 | 24950 | 24950 | 25000 | 24950 | 39 |
| 365 | 20240219 | 123100 | 1519221200 | 24950 | 24950 | 25000 | 24950 | 169 |
| 366 | 20240219 | 123000 | 1515001700 | 25000 | 24950 | 25000 | 24900 | 20 |
| 367 | 20240219 | 122900 | 1514502450 | 24950 | 24950 | 24950 | 24900 | 123 |
| 368 | 20240219 | 122800 | 1511438750 | 24950 | 24950 | 25000 | 24950 | 210 |
| 369 | 20240219 | 122700 | 1506189000 | 24950 | 25000 | 25000 | 24950 | 218 |
| 370 | 20240219 | 122600 | 1500749600 | 24950 | 24950 | 25000 | 24950 | 40 |
| 371 | 20240219 | 122500 | 1499751300 | 24950 | 24950 | 25000 | 24900 | 106 |
| 372 | 20240219 | 122400 | 1497106700 | 24950 | 24950 | 25000 | 24950 | 69 |
| 373 | 20240219 | 122300 | 1495383150 | 24900 | 24950 | 24950 | 24900 | 106 |
| 374 | 20240219 | 122200 | 1492738550 | 24950 | 25000 | 25000 | 24950 | 32 |
| 375 | 20240219 | 122100 | 1491939350 | 24950 | 24950 | 25000 | 24900 | 154 |
| 376 | 20240219 | 122000 | 1488096800 | 25000 | 24950 | 25000 | 24950 | 34 |
| 377 | 20240219 | 121900 | 1487247900 | 24950 | 24950 | 24950 | 24950 | 113 |
| 378 | 20240219 | 121800 | 1484428550 | 25000 | 25050 | 25050 | 25000 | 10 |
| 379 | 20240219 | 121700 | 1484178250 | 25000 | 24950 | 25000 | 24950 | 338 |
| 380 | 20240219 | 121600 | 1475733300 | 24950 | 25000 | 25000 | 24950 | 19 |
| 381 | 20240219 | 121500 | 1475258900 | 25000 | 25000 | 25000 | 24950 | 416 |
| 382 | 20240219 | 121400 | 1464874100 | 24950 | 25000 | 25000 | 24950 | 183 |
| 383 | 20240219 | 121300 | 1460299350 | 24950 | 24950 | 25050 | 24950 | 146 |
| 384 | 20240219 | 121200 | 1456654550 | 24950 | 25000 | 25050 | 24950 | 39 |
| 385 | 20240219 | 121100 | 1455679400 | 25050 | 25000 | 25050 | 24950 | 195 |
| 386 | 20240219 | 121000 | 1450803350 | 24950 | 24950 | 25050 | 24950 | 62 |
| 387 | 20240219 | 120900 | 1449251600 | 24950 | 25050 | 25050 | 24950 | 154 |
| 388 | 20240219 | 120800 | 1445399800 | 25000 | 24950 | 25050 | 24950 | 48 |
| 389 | 20240219 | 120700 | 1444197850 | 25000 | 25000 | 25050 | 24950 | 169 |
| 390 | 20240219 | 120600 | 1439970950 | 25000 | 25050 | 25050 | 25000 | 48 |
| 391 | 20240219 | 120500 | 1438768650 | 25000 | 24950 | 25050 | 24950 | 3119 |
| 392 | 20240219 | 120400 | 1360661750 | 25000 | 24950 | 25000 | 24950 | 62 |
| 393 | 20240219 | 120300 | 1359112450 | 24950 | 25000 | 25000 | 24950 | 371 |
| 394 | 20240219 | 120200 | 1349843700 | 25000 | 24950 | 25000 | 24950 | 18 |
| 395 | 20240219 | 120100 | 1349394300 | 25000 | 25000 | 25000 | 24950 | 154 |
| 396 | 20240219 | 120000 | 1345549750 | 24950 | 24950 | 25000 | 24950 | 70 |
| 397 | 20240219 | 115900 | 1343800900 | 24950 | 24950 | 25000 | 24950 | 238 |
| 398 | 20240219 | 115800 | 1337860200 | 24950 | 24950 | 25000 | 24950 | 47 |
| 399 | 20240219 | 115700 | 1336685550 | 24950 | 24950 | 25000 | 24950 | 700 |
| 400 | 20240219 | 115600 | 1319217350 | 25000 | 25000 | 25000 | 24950 | 16 |
| 401 | 20240219 | 115500 | 1318817500 | 24950 | 24950 | 25000 | 24950 | 116 |
| 402 | 20240219 | 115400 | 1315923250 | 25000 | 25000 | 25000 | 24950 | 82 |
| 403 | 20240219 | 115300 | 1313874450 | 24950 | 24950 | 25000 | 24950 | 114 |
| 404 | 20240219 | 115200 | 1311029700 | 24950 | 24950 | 24950 | 24950 | 40 |
| 405 | 20240219 | 115100 | 1310031700 | 24950 | 24950 | 25000 | 24950 | 160 |
| 406 | 20240219 | 115000 | 1306038650 | 24950 | 25000 | 25000 | 24950 | 11 |
| 407 | 20240219 | 114900 | 1305764150 | 24950 | 24950 | 24950 | 24950 | 109 |
| 408 | 20240219 | 114800 | 1303044600 | 24950 | 25000 | 25000 | 24950 | 24 |
| 409 | 20240219 | 114700 | 1302444950 | 24950 | 25000 | 25000 | 24950 | 125 |
| 410 | 20240219 | 114600 | 1299326150 | 25000 | 25000 | 25050 | 25000 | 59 |
| 411 | 20240219 | 114500 | 1297851100 | 24950 | 24950 | 25000 | 24950 | 491 |
| 412 | 20240219 | 114400 | 1285581700 | 24950 | 24950 | 25000 | 24950 | 136 |
| 413 | 20240219 | 114300 | 1282187700 | 24950 | 24950 | 25000 | 24950 | 17 |
| 414 | 20240219 | 114200 | 1281763250 | 24950 | 24950 | 25000 | 24950 | 297 |
| 415 | 20240219 | 114100 | 1274343800 | 24950 | 24950 | 25000 | 24950 | 140 |
| 416 | 20240219 | 114000 | 1270844950 | 25000 | 24950 | 25000 | 24950 | 177 |
| 417 | 20240219 | 113900 | 1266425500 | 24950 | 24950 | 25000 | 24950 | 14 |
| 418 | 20240219 | 113800 | 1266075900 | 25000 | 24950 | 25000 | 24950 | 196 |
| 419 | 20240219 | 113700 | 1261182000 | 24950 | 24950 | 25000 | 24950 | 21 |
| 420 | 20240219 | 113600 | 1260657750 | 24950 | 25000 | 25000 | 24950 | 111 |
| 421 | 20240219 | 113500 | 1257887900 | 24950 | 24900 | 25000 | 24900 | 11 |
| 422 | 20240219 | 113400 | 1257613750 | 24950 | 24950 | 25000 | 24900 | 180 |
| 423 | 20240219 | 113300 | 1253122700 | 24950 | 24900 | 24950 | 24900 | 14 |
| 424 | 20240219 | 113200 | 1252773850 | 24900 | 24900 | 24900 | 24900 | 101 |
| 425 | 20240219 | 113100 | 1250258950 | 24950 | 24900 | 24950 | 24900 | 95 |
| 426 | 20240219 | 113000 | 1247888800 | 24900 | 24950 | 25000 | 24900 | 253 |
| 427 | 20240219 | 112900 | 1241576150 | 24950 | 24950 | 25000 | 24900 | 528 |
| 428 | 20240219 | 112800 | 1228377750 | 25000 | 24950 | 25000 | 24950 | 633 |
| 429 | 20240219 | 112700 | 1212559100 | 24950 | 24950 | 25000 | 24950 | 55 |
| 430 | 20240219 | 112600 | 1211186450 | 25000 | 24900 | 25000 | 24900 | 179 |
| 431 | 20240219 | 112500 | 1206725400 | 24850 | 24950 | 24950 | 24850 | 133 |
| 432 | 20240219 | 112400 | 1203413650 | 24850 | 24900 | 24950 | 24850 | 1491 |
| 433 | 20240219 | 112300 | 1166336100 | 24900 | 24950 | 24950 | 24850 | 1075 |
| 434 | 20240219 | 112200 | 1139550600 | 24900 | 24900 | 24950 | 24900 | 129 |
| 435 | 20240219 | 112100 | 1136338200 | 24950 | 24900 | 24950 | 24900 | 19 |
| 436 | 20240219 | 112000 | 1135864500 | 24900 | 24950 | 24950 | 24900 | 111 |
| 437 | 20240219 | 111900 | 1133100550 | 24950 | 24900 | 24950 | 24900 | 516 |
| 438 | 20240219 | 111800 | 1120251850 | 24900 | 24950 | 24950 | 24900 | 142 |
| 439 | 20240219 | 111700 | 1116715250 | 24900 | 24900 | 24950 | 24900 | 41 |
| 440 | 20240219 | 111600 | 1115692600 | 24950 | 24950 | 24950 | 24900 | 116 |
| 441 | 20240219 | 111500 | 1112803700 | 24950 | 24950 | 24950 | 24950 | 75 |
| 442 | 20240219 | 111400 | 1110932450 | 24900 | 24950 | 24950 | 24900 | 214 |
| 443 | 20240219 | 111300 | 1105598250 | 24900 | 24900 | 24950 | 24900 | 25 |
| 444 | 20240219 | 111200 | 1104975450 | 24950 | 24900 | 24950 | 24900 | 130 |
| 445 | 20240219 | 111100 | 1101737200 | 24950 | 24950 | 24950 | 24900 | 1116 |
| 446 | 20240219 | 111000 | 1073943100 | 24950 | 24950 | 24950 | 24900 | 164 |
| 447 | 20240219 | 110900 | 1069856250 | 25000 | 24950 | 25000 | 24900 | 343 |
| 448 | 20240219 | 110800 | 1061298150 | 24950 | 24950 | 25000 | 24950 | 232 |
| 449 | 20240219 | 110700 | 1055509400 | 25000 | 24950 | 25000 | 24950 | 27 |
| 450 | 20240219 | 110600 | 1054835150 | 24950 | 25000 | 25000 | 24950 | 22 |
| 451 | 20240219 | 110500 | 1054285600 | 24950 | 25000 | 25000 | 24950 | 26 |
| 452 | 20240219 | 110400 | 1053636400 | 24950 | 24950 | 25000 | 24950 | 20 |
| 453 | 20240219 | 110300 | 1053136800 | 25000 | 24950 | 25000 | 24950 | 30 |
| 454 | 20240219 | 110200 | 1052387950 | 24950 | 25000 | 25000 | 24950 | 46 |
| 455 | 20240219 | 110100 | 1051239700 | 25000 | 24950 | 25000 | 24950 | 13 |
| 456 | 20240219 | 110000 | 1050915050 | 25000 | 25000 | 25000 | 25000 | 7 |
| 457 | 20240219 | 105900 | 1050740050 | 24900 | 24950 | 25000 | 24900 | 526 |
| 458 | 20240219 | 105800 | 1037616500 | 25000 | 24950 | 25000 | 24900 | 513 |
| 459 | 20240219 | 105700 | 1024817000 | 24900 | 24900 | 24950 | 24900 | 323 |
| 460 | 20240219 | 105600 | 1016758300 | 24950 | 24950 | 25000 | 24900 | 737 |
| 461 | 20240219 | 105500 | 998369900 | 24950 | 24900 | 24950 | 24900 | 21 |
| 462 | 20240219 | 105400 | 997846350 | 24900 | 24950 | 24950 | 24900 | 1002 |
| 463 | 20240219 | 105300 | 972846500 | 24950 | 24950 | 24950 | 24950 | 684 |
| 464 | 20240219 | 105200 | 955780700 | 25000 | 24950 | 25000 | 24950 | 21 |
| 465 | 20240219 | 105100 | 955256000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 466 | 20240219 | 105000 | 955256000 | 24950 | 25000 | 25000 | 24950 | 11 |
| 467 | 20240219 | 104900 | 954981200 | 24950 | 24950 | 25000 | 24950 | 60 |
| 468 | 20240219 | 104800 | 953483900 | 25000 | 25000 | 25000 | 25000 | 6 |
| 469 | 20240219 | 104700 | 953333900 | 24950 | 24950 | 24950 | 24950 | 78 |
| 470 | 20240219 | 104600 | 951387800 | 24950 | 24950 | 24950 | 24950 | 1506 |
| 471 | 20240219 | 104500 | 913813100 | 24950 | 25050 | 25050 | 24950 | 421 |
| 472 | 20240219 | 104400 | 903288300 | 25050 | 25050 | 25050 | 25050 | 6 |
| 473 | 20240219 | 104300 | 903138000 | 25000 | 25000 | 25000 | 25000 | 175 |
| 474 | 20240219 | 104200 | 898763000 | 25000 | 25050 | 25050 | 25000 | 250 |
| 475 | 20240219 | 104100 | 892502400 | 25050 | 25000 | 25050 | 25000 | 10 |
| 476 | 20240219 | 104000 | 892252100 | 25050 | 25000 | 25050 | 25000 | 133 |
| 477 | 20240219 | 103900 | 888924800 | 25000 | 25050 | 25050 | 25000 | 12 |
| 478 | 20240219 | 103800 | 888624450 | 25000 | 25000 | 25050 | 25000 | 32 |
| 479 | 20240219 | 103700 | 887824150 | 25000 | 25000 | 25000 | 25000 | 1089 |
| 480 | 20240219 | 103600 | 860599150 | 25000 | 25000 | 25000 | 25000 | 156 |
| 481 | 20240219 | 103500 | 856699150 | 25000 | 25050 | 25050 | 25000 | 58 |
| 482 | 20240219 | 103400 | 855248500 | 25050 | 25050 | 25050 | 25000 | 50 |
| 483 | 20240219 | 103300 | 853998150 | 25000 | 25050 | 25050 | 25000 | 252 |
| 484 | 20240219 | 103200 | 847696200 | 25050 | 25000 | 25050 | 25000 | 17 |
| 485 | 20240219 | 103100 | 847270550 | 25050 | 25000 | 25050 | 25000 | 48 |
| 486 | 20240219 | 103000 | 846070250 | 25000 | 25050 | 25050 | 25000 | 24 |
| 487 | 20240219 | 102900 | 845470200 | 25050 | 25000 | 25050 | 25000 | 18 |
| 488 | 20240219 | 102800 | 845019500 | 25050 | 25050 | 25050 | 25050 | 16 |
| 489 | 20240219 | 102700 | 844618700 | 25000 | 25000 | 25050 | 25000 | 23 |
| 490 | 20240219 | 102600 | 844043650 | 25000 | 25000 | 25000 | 24950 | 368 |
| 491 | 20240219 | 102500 | 834845650 | 25000 | 24950 | 25000 | 24950 | 226 |
| 492 | 20240219 | 102400 | 829206600 | 24950 | 24950 | 24950 | 24950 | 53 |
| 493 | 20240219 | 102300 | 827884250 | 24950 | 25000 | 25000 | 24950 | 61 |
| 494 | 20240219 | 102200 | 826360850 | 25000 | 25050 | 25050 | 25000 | 500 |
| 495 | 20240219 | 102100 | 813847200 | 25050 | 25050 | 25050 | 25050 | 6 |
| 496 | 20240219 | 102000 | 813696900 | 25050 | 25050 | 25100 | 25050 | 252 |
| 497 | 20240219 | 101900 | 807384250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 498 | 20240219 | 101800 | 807384250 | 25000 | 25000 | 25050 | 25000 | 49 |
| 499 | 20240219 | 101700 | 806159200 | 25000 | 25050 | 25050 | 25000 | 45 |
| 500 | 20240219 | 101600 | 805033450 | 25050 | 25050 | 25050 | 25050 | 48 |
| 501 | 20240219 | 101500 | 803831050 | 25050 | 25100 | 25100 | 25000 | 64 |
| 502 | 20240219 | 101400 | 802228050 | 25050 | 25050 | 25050 | 25050 | 16 |
| 503 | 20240219 | 101300 | 801827250 | 25100 | 25100 | 25100 | 25100 | 5 |
| 504 | 20240219 | 101200 | 801701750 | 25050 | 25050 | 25050 | 25050 | 11 |
| 505 | 20240219 | 101100 | 801426200 | 25050 | 25050 | 25100 | 25050 | 520 |
| 506 | 20240219 | 101000 | 788397350 | 25050 | 25000 | 25050 | 25000 | 45 |
| 507 | 20240219 | 100900 | 787270900 | 25000 | 25000 | 25000 | 25000 | 15 |
| 508 | 20240219 | 100800 | 786895900 | 25050 | 25000 | 25050 | 25000 | 10 |
| 509 | 20240219 | 100700 | 786645750 | 25000 | 25000 | 25000 | 25000 | 63 |
| 510 | 20240219 | 100600 | 785070750 | 25000 | 25000 | 25000 | 25000 | 7 |
| 511 | 20240219 | 100500 | 784895750 | 25000 | 25050 | 25050 | 25000 | 2 |
| 512 | 20240219 | 100400 | 784845700 | 25050 | 25050 | 25050 | 25050 | 5 |
| 513 | 20240219 | 100300 | 784720450 | 25100 | 25050 | 25100 | 25050 | 491 |
| 514 | 20240219 | 100200 | 772398200 | 25050 | 25000 | 25050 | 24950 | 1112 |
| 515 | 20240219 | 100100 | 744555450 | 24950 | 25000 | 25000 | 24900 | 915 |
| 516 | 20240219 | 100000 | 721726950 | 24950 | 24950 | 25000 | 24950 | 114 |
| 517 | 20240219 | 095900 | 718882550 | 24950 | 25000 | 25000 | 24950 | 47 |
| 518 | 20240219 | 095800 | 717709550 | 24950 | 24950 | 25000 | 24950 | 214 |
| 519 | 20240219 | 095700 | 712368100 | 25000 | 24950 | 25000 | 24950 | 202 |
| 520 | 20240219 | 095600 | 707328100 | 25000 | 25000 | 25050 | 25000 | 133 |
| 521 | 20240219 | 095500 | 704002950 | 25000 | 24950 | 25000 | 24950 | 220 |
| 522 | 20240219 | 095400 | 698505950 | 24950 | 25000 | 25050 | 24950 | 741 |
| 523 | 20240219 | 095300 | 679980500 | 25050 | 25050 | 25050 | 25000 | 166 |
| 524 | 20240219 | 095200 | 675828550 | 25000 | 25000 | 25050 | 25000 | 160 |
| 525 | 20240219 | 095100 | 671828000 | 25050 | 25050 | 25050 | 25000 | 205 |
| 526 | 20240219 | 095000 | 666701000 | 25000 | 25000 | 25050 | 25000 | 180 |
| 527 | 20240219 | 094900 | 662200450 | 24950 | 25000 | 25050 | 24950 | 310 |
| 528 | 20240219 | 094800 | 654451200 | 25000 | 25000 | 25000 | 24950 | 162 |
| 529 | 20240219 | 094700 | 650406750 | 25050 | 25050 | 25050 | 25000 | 59 |
| 530 | 20240219 | 094600 | 648931600 | 24950 | 25050 | 25050 | 24950 | 355 |
| 531 | 20240219 | 094500 | 640052750 | 25050 | 25050 | 25050 | 25000 | 226 |
| 532 | 20240219 | 094400 | 634396050 | 25100 | 25050 | 25150 | 25050 | 87 |
| 533 | 20240219 | 094300 | 632216550 | 25100 | 25050 | 25150 | 25050 | 241 |
| 534 | 20240219 | 094200 | 626170800 | 25050 | 25050 | 25050 | 25000 | 454 |
| 535 | 20240219 | 094100 | 614816050 | 25100 | 25050 | 25100 | 25000 | 350 |
| 536 | 20240219 | 094000 | 606055750 | 25100 | 25050 | 25100 | 25000 | 224 |
| 537 | 20240219 | 093900 | 600444000 | 25050 | 25100 | 25100 | 25050 | 150 |
| 538 | 20240219 | 093800 | 596683500 | 25100 | 25100 | 25150 | 25100 | 131 |
| 539 | 20240219 | 093700 | 593393150 | 25100 | 25100 | 25100 | 25100 | 132 |
| 540 | 20240219 | 093600 | 590079950 | 25200 | 25150 | 25250 | 25050 | 2731 |
| 541 | 20240219 | 093500 | 521538700 | 25150 | 25200 | 25250 | 25150 | 435 |
| 542 | 20240219 | 093400 | 510585350 | 25200 | 25150 | 25200 | 25150 | 98 |
| 543 | 20240219 | 093300 | 508119450 | 25200 | 25200 | 25200 | 25150 | 112 |
| 544 | 20240219 | 093200 | 505297850 | 25150 | 25150 | 25250 | 25150 | 134 |
| 545 | 20240219 | 093100 | 501924150 | 25200 | 25200 | 25250 | 25150 | 199 |
| 546 | 20240219 | 093000 | 496907200 | 25200 | 25200 | 25250 | 25150 | 281 |
| 547 | 20240219 | 092900 | 489830700 | 25200 | 25150 | 25200 | 25150 | 158 |
| 548 | 20240219 | 092800 | 485856650 | 25200 | 25200 | 25250 | 25150 | 106 |
| 549 | 20240219 | 092700 | 483186850 | 25200 | 25200 | 25250 | 25200 | 112 |
| 550 | 20240219 | 092600 | 480364300 | 25250 | 25250 | 25250 | 25200 | 438 |
| 551 | 20240219 | 092500 | 469310800 | 25200 | 25250 | 25250 | 25200 | 723 |
| 552 | 20240219 | 092400 | 451059950 | 25250 | 25300 | 25300 | 25250 | 422 |
| 553 | 20240219 | 092300 | 440393350 | 25350 | 25350 | 25350 | 25350 | 94 |
| 554 | 20240219 | 092200 | 438010450 | 25350 | 25300 | 25350 | 25300 | 193 |
| 555 | 20240219 | 092100 | 433121400 | 25300 | 25300 | 25350 | 25300 | 241 |
| 556 | 20240219 | 092000 | 427023150 | 25250 | 25250 | 25300 | 25250 | 70 |
| 557 | 20240219 | 091900 | 425255550 | 25300 | 25350 | 25350 | 25300 | 414 |
| 558 | 20240219 | 091800 | 414778500 | 25300 | 25350 | 25400 | 25300 | 629 |
| 559 | 20240219 | 091700 | 398834500 | 25350 | 25400 | 25450 | 25350 | 464 |
| 560 | 20240219 | 091600 | 387049150 | 25400 | 25400 | 25500 | 25400 | 150 |
| 561 | 20240219 | 091500 | 383238450 | 25500 | 25250 | 25500 | 25250 | 3705 |
| 562 | 20240219 | 091400 | 288933400 | 25250 | 25250 | 25300 | 25200 | 393 |
| 563 | 20240219 | 091300 | 279013400 | 25250 | 25150 | 25300 | 25150 | 638 |
| 564 | 20240219 | 091200 | 262926600 | 25150 | 25150 | 25200 | 25100 | 941 |
| 565 | 20240219 | 091100 | 239261600 | 25150 | 25250 | 25250 | 25150 | 1012 |
| 566 | 20240219 | 091000 | 213747550 | 25250 | 25250 | 25300 | 25250 | 458 |
| 567 | 20240219 | 090900 | 202170000 | 25200 | 25200 | 25350 | 25150 | 3371 |
| 568 | 20240219 | 090800 | 116779400 | 25200 | 25200 | 25200 | 25200 | 412 |
| 569 | 20240219 | 090700 | 106397000 | 25200 | 25150 | 25200 | 25100 | 362 |
| 570 | 20240219 | 090600 | 97293550 | 25150 | 24950 | 25150 | 24950 | 216 |
| 571 | 20240219 | 090500 | 91880400 | 25000 | 24950 | 25000 | 24900 | 241 |
| 572 | 20240219 | 090400 | 85863000 | 24900 | 24850 | 24950 | 24850 | 222 |
| 573 | 20240219 | 090300 | 80330700 | 24900 | 24950 | 25050 | 24850 | 794 |
| 574 | 20240219 | 090200 | 60553700 | 24900 | 24900 | 24900 | 24850 | 279 |
| 575 | 20240219 | 090100 | 53606900 | 24950 | 24950 | 24950 | 24950 | 444 |
| 576 | 20240219 | 090000 | 42529100 | 25100 | 25050 | 25100 | 25000 | 1198 |