31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 184800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 4776 |
| 3 | 20240219 | 184700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240219 | 184600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240219 | 184500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240219 | 184400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240219 | 184300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240219 | 184200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240219 | 184100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240219 | 184000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240219 | 183900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240219 | 183800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240219 | 183700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240219 | 183600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240219 | 183500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240219 | 183400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240219 | 183300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240219 | 183200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240219 | 183100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240219 | 183000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240219 | 182900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240219 | 182800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240219 | 182700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240219 | 182600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240219 | 182500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240219 | 182400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240219 | 182300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240219 | 182200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240219 | 182100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240219 | 182000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240219 | 181900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240219 | 181800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 4776 |
| 33 | 20240219 | 181700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240219 | 181600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240219 | 181500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240219 | 181400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240219 | 181300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240219 | 181200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240219 | 181100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240219 | 181000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240219 | 180900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240219 | 180800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240219 | 180700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240219 | 180600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240219 | 180500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240219 | 180400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240219 | 180300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240219 | 180200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240219 | 180100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240219 | 180000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240219 | 175900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240219 | 175800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240219 | 175700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240219 | 175600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240219 | 175500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240219 | 175400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240219 | 175300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240219 | 175200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240219 | 175100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240219 | 175000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240219 | 174900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240219 | 174800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 4776 |
| 63 | 20240219 | 174700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240219 | 174600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240219 | 174500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240219 | 174400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240219 | 174300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240219 | 174200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240219 | 174100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240219 | 174000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240219 | 173900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240219 | 173800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240219 | 173700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240219 | 173600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240219 | 173500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240219 | 173400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240219 | 173300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240219 | 173200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240219 | 173100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240219 | 173000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240219 | 172900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240219 | 172800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240219 | 172700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240219 | 172600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240219 | 172500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240219 | 172400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240219 | 172300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240219 | 172200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240219 | 172100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240219 | 172000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240219 | 171900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240219 | 171800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 4776 |
| 93 | 20240219 | 171700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240219 | 171600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240219 | 171500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240219 | 171400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240219 | 171300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240219 | 171200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240219 | 171100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240219 | 171000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240219 | 170900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240219 | 170800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240219 | 170700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240219 | 170600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240219 | 170500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240219 | 170400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240219 | 170300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240219 | 170200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240219 | 170100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240219 | 170000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240219 | 165900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240219 | 165800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240219 | 165700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240219 | 165600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240219 | 165500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240219 | 165400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240219 | 165300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240219 | 165200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240219 | 165100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240219 | 165000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240219 | 164900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240219 | 164800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 4776 |
| 123 | 20240219 | 164700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240219 | 164600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240219 | 164500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240219 | 164400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240219 | 164300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240219 | 164200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240219 | 164100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240219 | 164000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240219 | 163900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240219 | 163800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240219 | 163700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240219 | 163600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240219 | 163500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240219 | 163400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240219 | 163300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240219 | 163200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240219 | 163100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240219 | 163000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240219 | 162900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240219 | 162800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240219 | 162700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240219 | 162600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240219 | 162500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240219 | 162400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240219 | 162300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240219 | 162200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240219 | 162100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240219 | 162000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240219 | 161900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240219 | 161800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 4776 |
| 153 | 20240219 | 161700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240219 | 161600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240219 | 161500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240219 | 161400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240219 | 161300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240219 | 161200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240219 | 161100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240219 | 161000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240219 | 160900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240219 | 160800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240219 | 160700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240219 | 160600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240219 | 160500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240219 | 160400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240219 | 160300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240219 | 160200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240219 | 160100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240219 | 160000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240219 | 155900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240219 | 155800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240219 | 155700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240219 | 155600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240219 | 155500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240219 | 155400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240219 | 155300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240219 | 155200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240219 | 155100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240219 | 155000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240219 | 154900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240219 | 154800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 4776 |
| 183 | 20240219 | 154700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240219 | 154600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240219 | 154500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240219 | 154400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240219 | 154300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240219 | 154200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240219 | 154100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240219 | 154000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240219 | 153900 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240219 | 153800 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240219 | 153700 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240219 | 153600 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240219 | 153500 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240219 | 153400 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240219 | 153300 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240219 | 153200 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240219 | 153100 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240219 | 153000 | 4042594800 | 22950 | 22950 | 22950 | 22950 | 4776 |
| 201 | 20240219 | 152900 | 3932985600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240219 | 152800 | 3932985600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240219 | 152700 | 3932985600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20240219 | 152600 | 3932985600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20240219 | 152500 | 3932985600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20240219 | 152400 | 3932985600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20240219 | 152300 | 3932985600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20240219 | 152200 | 3932985600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20240219 | 152100 | 3932985600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20240219 | 152000 | 3932985600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20240219 | 151900 | 3932985600 | 22950 | 22900 | 22950 | 22900 | 86 |
| 212 | 20240219 | 151800 | 3931014050 | 22900 | 22900 | 22900 | 22900 | 50 |
| 213 | 20240219 | 151700 | 3929869050 | 22900 | 22900 | 22950 | 22900 | 176 |
| 214 | 20240219 | 151600 | 3925836550 | 23000 | 22950 | 23000 | 22900 | 525 |
| 215 | 20240219 | 151500 | 3913790750 | 22900 | 22900 | 22950 | 22900 | 300 |
| 216 | 20240219 | 151400 | 3906913050 | 22900 | 22900 | 22950 | 22900 | 801 |
| 217 | 20240219 | 151300 | 3888540500 | 22900 | 22950 | 23000 | 22900 | 261 |
| 218 | 20240219 | 151200 | 3882554800 | 22950 | 23000 | 23000 | 22900 | 538 |
| 219 | 20240219 | 151100 | 3870208200 | 22950 | 22900 | 23000 | 22900 | 257 |
| 220 | 20240219 | 151000 | 3864310650 | 22950 | 22900 | 23000 | 22900 | 301 |
| 221 | 20240219 | 150900 | 3857403850 | 23000 | 22900 | 23000 | 22900 | 492 |
| 222 | 20240219 | 150800 | 3846098900 | 22900 | 22900 | 23000 | 22900 | 231 |
| 223 | 20240219 | 150700 | 3840798700 | 22950 | 22900 | 23000 | 22900 | 522 |
| 224 | 20240219 | 150600 | 3828821500 | 22950 | 22900 | 22950 | 22900 | 366 |
| 225 | 20240219 | 150500 | 3820431200 | 23000 | 22950 | 23000 | 22900 | 588 |
| 226 | 20240219 | 150400 | 3806924400 | 22900 | 22900 | 23000 | 22900 | 265 |
| 227 | 20240219 | 150300 | 3800844400 | 22900 | 22950 | 23000 | 22900 | 400 |
| 228 | 20240219 | 150200 | 3791664600 | 22900 | 22950 | 22950 | 22900 | 300 |
| 229 | 20240219 | 150100 | 3784783700 | 22900 | 22950 | 22950 | 22900 | 228 |
| 230 | 20240219 | 150000 | 3779553900 | 22950 | 22950 | 23000 | 22900 | 977 |
| 231 | 20240219 | 145900 | 3757128100 | 22950 | 22950 | 23000 | 22950 | 1296 |
| 232 | 20240219 | 145800 | 3727352050 | 23000 | 22950 | 23000 | 22950 | 987 |
| 233 | 20240219 | 145700 | 3704652150 | 23000 | 23000 | 23000 | 22950 | 767 |
| 234 | 20240219 | 145600 | 3687014350 | 23000 | 22950 | 23000 | 22900 | 426 |
| 235 | 20240219 | 145500 | 3677218100 | 23000 | 23000 | 23000 | 22950 | 768 |
| 236 | 20240219 | 145400 | 3659558200 | 23000 | 23000 | 23000 | 22950 | 977 |
| 237 | 20240219 | 145300 | 3637087450 | 22950 | 22950 | 23000 | 22900 | 720 |
| 238 | 20240219 | 145200 | 3620560350 | 22900 | 23000 | 23000 | 22900 | 850 |
| 239 | 20240219 | 145100 | 3601053000 | 23000 | 23000 | 23000 | 22900 | 903 |
| 240 | 20240219 | 145000 | 3580284500 | 22900 | 22950 | 23000 | 22900 | 1237 |
| 241 | 20240219 | 144900 | 3551883700 | 23000 | 22950 | 23000 | 22950 | 877 |
| 242 | 20240219 | 144800 | 3531714650 | 22950 | 22950 | 23000 | 22950 | 803 |
| 243 | 20240219 | 144700 | 3513247900 | 23000 | 22950 | 23000 | 22950 | 805 |
| 244 | 20240219 | 144600 | 3494733750 | 23000 | 23000 | 23000 | 22950 | 805 |
| 245 | 20240219 | 144500 | 3476222700 | 22950 | 22950 | 23000 | 22900 | 199 |
| 246 | 20240219 | 144400 | 3471648550 | 23000 | 23000 | 23000 | 22950 | 1271 |
| 247 | 20240219 | 144300 | 3442425900 | 22950 | 22950 | 23000 | 22950 | 588 |
| 248 | 20240219 | 144200 | 3428903000 | 22950 | 22950 | 23000 | 22950 | 1084 |
| 249 | 20240219 | 144100 | 3403978250 | 23000 | 23000 | 23000 | 22950 | 686 |
| 250 | 20240219 | 144000 | 3388203400 | 23000 | 22950 | 23000 | 22950 | 918 |
| 251 | 20240219 | 143900 | 3367090500 | 23000 | 22900 | 23000 | 22900 | 344 |
| 252 | 20240219 | 143800 | 3359186550 | 22950 | 22950 | 23000 | 22900 | 1088 |
| 253 | 20240219 | 143700 | 3334175300 | 22950 | 23000 | 23000 | 22950 | 656 |
| 254 | 20240219 | 143600 | 3319091350 | 23000 | 22900 | 23000 | 22900 | 703 |
| 255 | 20240219 | 143500 | 3302922800 | 23000 | 22950 | 23000 | 22900 | 919 |
| 256 | 20240219 | 143400 | 3281822200 | 22950 | 22900 | 23000 | 22900 | 1248 |
| 257 | 20240219 | 143300 | 3253202250 | 22900 | 23000 | 23000 | 22900 | 746 |
| 258 | 20240219 | 143200 | 3236066700 | 23000 | 23000 | 23000 | 22950 | 602 |
| 259 | 20240219 | 143100 | 3222224250 | 23000 | 22950 | 23000 | 22950 | 1091 |
| 260 | 20240219 | 143000 | 3197133100 | 22950 | 22950 | 23000 | 22900 | 843 |
| 261 | 20240219 | 142900 | 3177781900 | 23000 | 22950 | 23000 | 22950 | 1111 |
| 262 | 20240219 | 142800 | 3152232350 | 22950 | 22950 | 23000 | 22950 | 616 |
| 263 | 20240219 | 142700 | 3138069200 | 23000 | 22950 | 23000 | 22950 | 768 |
| 264 | 20240219 | 142600 | 3120406700 | 23000 | 22950 | 23000 | 22900 | 858 |
| 265 | 20240219 | 142500 | 3100681750 | 23000 | 23000 | 23000 | 22950 | 939 |
| 266 | 20240219 | 142400 | 3079091000 | 23000 | 23000 | 23000 | 22950 | 665 |
| 267 | 20240219 | 142300 | 3063803150 | 22950 | 22950 | 23000 | 22950 | 1250 |
| 268 | 20240219 | 142200 | 3035081750 | 23000 | 23000 | 23000 | 22950 | 909 |
| 269 | 20240219 | 142100 | 3014175450 | 22950 | 23000 | 23000 | 22900 | 189 |
| 270 | 20240219 | 142000 | 3009832650 | 22950 | 22950 | 23000 | 22900 | 826 |
| 271 | 20240219 | 141900 | 2990849750 | 22950 | 22900 | 22950 | 22900 | 784 |
| 272 | 20240219 | 141800 | 2972862250 | 22900 | 22900 | 22950 | 22900 | 147 |
| 273 | 20240219 | 141700 | 2969490800 | 22950 | 22950 | 22950 | 22900 | 562 |
| 274 | 20240219 | 141600 | 2956596850 | 22900 | 22950 | 23000 | 22900 | 316 |
| 275 | 20240219 | 141500 | 2949341900 | 22950 | 22950 | 22950 | 22900 | 790 |
| 276 | 20240219 | 141400 | 2931212600 | 22900 | 22900 | 22950 | 22900 | 457 |
| 277 | 20240219 | 141300 | 2920735850 | 22950 | 22900 | 23000 | 22900 | 549 |
| 278 | 20240219 | 141200 | 2908124850 | 22950 | 22950 | 22950 | 22900 | 229 |
| 279 | 20240219 | 141100 | 2902871150 | 22950 | 22900 | 22950 | 22900 | 235 |
| 280 | 20240219 | 141000 | 2897480750 | 22900 | 22950 | 22950 | 22900 | 854 |
| 281 | 20240219 | 140900 | 2877885000 | 22900 | 22950 | 22950 | 22900 | 287 |
| 282 | 20240219 | 140800 | 2871304200 | 22950 | 22900 | 22950 | 22900 | 334 |
| 283 | 20240219 | 140700 | 2863639250 | 22900 | 22900 | 22950 | 22900 | 159 |
| 284 | 20240219 | 140600 | 2859992900 | 22950 | 22900 | 22950 | 22900 | 468 |
| 285 | 20240219 | 140500 | 2849252400 | 22900 | 22950 | 22950 | 22900 | 299 |
| 286 | 20240219 | 140400 | 2842395200 | 22950 | 22900 | 22950 | 22900 | 329 |
| 287 | 20240219 | 140300 | 2834845650 | 22950 | 22900 | 22950 | 22900 | 293 |
| 288 | 20240219 | 140200 | 2828127950 | 22950 | 22900 | 22950 | 22900 | 126 |
| 289 | 20240219 | 140100 | 2825237200 | 22950 | 22900 | 22950 | 22900 | 448 |
| 290 | 20240219 | 140000 | 2814956000 | 22900 | 22950 | 22950 | 22900 | 372 |
| 291 | 20240219 | 135900 | 2806428850 | 22950 | 22900 | 22950 | 22900 | 451 |
| 292 | 20240219 | 135800 | 2796081900 | 22900 | 22900 | 22950 | 22900 | 147 |
| 293 | 20240219 | 135700 | 2792710250 | 22950 | 22900 | 22950 | 22900 | 521 |
| 294 | 20240219 | 135600 | 2780754100 | 22950 | 22900 | 22950 | 22850 | 291 |
| 295 | 20240219 | 135500 | 2774088350 | 22900 | 22950 | 22950 | 22900 | 388 |
| 296 | 20240219 | 135400 | 2765184850 | 22900 | 22950 | 22950 | 22900 | 127 |
| 297 | 20240219 | 135300 | 2762271100 | 22950 | 22900 | 22950 | 22900 | 259 |
| 298 | 20240219 | 135200 | 2756330350 | 22900 | 22950 | 22950 | 22900 | 621 |
| 299 | 20240219 | 135100 | 2742087950 | 22850 | 22950 | 22950 | 22850 | 283 |
| 300 | 20240219 | 135000 | 2735601100 | 22950 | 22950 | 22950 | 22850 | 428 |
| 301 | 20240219 | 134900 | 2725783550 | 22900 | 22950 | 22950 | 22900 | 199 |
| 302 | 20240219 | 134800 | 2721221100 | 22950 | 22850 | 22950 | 22850 | 332 |
| 303 | 20240219 | 134700 | 2713602000 | 22900 | 22900 | 22950 | 22900 | 331 |
| 304 | 20240219 | 134600 | 2706013450 | 22900 | 22950 | 22950 | 22900 | 448 |
| 305 | 20240219 | 134500 | 2695733250 | 22900 | 23000 | 23000 | 22900 | 214 |
| 306 | 20240219 | 134400 | 2690821200 | 23000 | 22950 | 23000 | 22950 | 418 |
| 307 | 20240219 | 134300 | 2681220700 | 23000 | 22950 | 23000 | 22900 | 253 |
| 308 | 20240219 | 134200 | 2675409400 | 23000 | 22950 | 23000 | 22900 | 330 |
| 309 | 20240219 | 134100 | 2667838450 | 22950 | 22900 | 22950 | 22900 | 467 |
| 310 | 20240219 | 134000 | 2657123350 | 22900 | 22950 | 22950 | 22900 | 129 |
| 311 | 20240219 | 133900 | 2654163950 | 22950 | 22950 | 22950 | 22900 | 383 |
| 312 | 20240219 | 133800 | 2645374800 | 22900 | 22950 | 23000 | 22900 | 259 |
| 313 | 20240219 | 133700 | 2639427850 | 22950 | 22950 | 23000 | 22900 | 5453 |
| 314 | 20240219 | 133600 | 2514294600 | 22900 | 22850 | 22950 | 22850 | 378 |
| 315 | 20240219 | 133500 | 2505622350 | 22900 | 22950 | 22950 | 22850 | 265 |
| 316 | 20240219 | 133400 | 2499549750 | 22950 | 22900 | 22950 | 22850 | 401 |
| 317 | 20240219 | 133300 | 2490351550 | 22900 | 22900 | 22950 | 22900 | 196 |
| 318 | 20240219 | 133200 | 2485857400 | 22900 | 22850 | 22950 | 22850 | 564 |
| 319 | 20240219 | 133100 | 2472920700 | 22950 | 22950 | 22950 | 22900 | 215 |
| 320 | 20240219 | 133000 | 2467989850 | 22850 | 22900 | 22950 | 22850 | 572 |
| 321 | 20240219 | 132900 | 2454869050 | 22950 | 22900 | 22950 | 22850 | 353 |
| 322 | 20240219 | 132800 | 2446782150 | 22950 | 22900 | 22950 | 22900 | 997 |
| 323 | 20240219 | 132700 | 2423942200 | 22900 | 22900 | 22950 | 22900 | 413 |
| 324 | 20240219 | 132600 | 2414466100 | 22950 | 22850 | 22950 | 22850 | 1380 |
| 325 | 20240219 | 132500 | 2382862250 | 22900 | 22900 | 22900 | 22850 | 941 |
| 326 | 20240219 | 132400 | 2361313700 | 22900 | 22900 | 22900 | 22850 | 770 |
| 327 | 20240219 | 132300 | 2343710350 | 22900 | 22850 | 22900 | 22850 | 1231 |
| 328 | 20240219 | 132200 | 2315573150 | 22850 | 22800 | 22900 | 22800 | 464 |
| 329 | 20240219 | 132100 | 2304961550 | 22850 | 22850 | 22900 | 22800 | 1118 |
| 330 | 20240219 | 132000 | 2279414200 | 22900 | 22900 | 22900 | 22800 | 254 |
| 331 | 20240219 | 131900 | 2273603100 | 22850 | 22850 | 22900 | 22800 | 1342 |
| 332 | 20240219 | 131800 | 2242930700 | 22900 | 22850 | 22900 | 22850 | 192 |
| 333 | 20240219 | 131700 | 2238534650 | 22850 | 22850 | 22900 | 22850 | 1912 |
| 334 | 20240219 | 131600 | 2194834650 | 22900 | 22850 | 22900 | 22850 | 63 |
| 335 | 20240219 | 131500 | 2193392850 | 22900 | 22900 | 22900 | 22850 | 1623 |
| 336 | 20240219 | 131400 | 2156229400 | 22900 | 22900 | 22900 | 22850 | 402 |
| 337 | 20240219 | 131300 | 2147028100 | 22850 | 22850 | 22900 | 22850 | 1166 |
| 338 | 20240219 | 131200 | 2120355300 | 22800 | 22850 | 22850 | 22800 | 193 |
| 339 | 20240219 | 131100 | 2115946350 | 22800 | 22850 | 22850 | 22800 | 112 |
| 340 | 20240219 | 131000 | 2113390450 | 22850 | 22800 | 22850 | 22800 | 258 |
| 341 | 20240219 | 130900 | 2107499450 | 22800 | 22850 | 22850 | 22800 | 30 |
| 342 | 20240219 | 130800 | 2106814950 | 22800 | 22800 | 22850 | 22800 | 67 |
| 343 | 20240219 | 130700 | 2105287100 | 22850 | 22800 | 22850 | 22800 | 65 |
| 344 | 20240219 | 130600 | 2103805050 | 22800 | 22800 | 22800 | 22800 | 75 |
| 345 | 20240219 | 130500 | 2102095050 | 22800 | 22850 | 22850 | 22800 | 144 |
| 346 | 20240219 | 130400 | 2098811450 | 22800 | 22800 | 22800 | 22800 | 24 |
| 347 | 20240219 | 130300 | 2098264250 | 22800 | 22800 | 22800 | 22800 | 91 |
| 348 | 20240219 | 130200 | 2096189450 | 22800 | 22850 | 22850 | 22800 | 215 |
| 349 | 20240219 | 130100 | 2091282200 | 22800 | 22800 | 22800 | 22800 | 68 |
| 350 | 20240219 | 130000 | 2089731800 | 22800 | 22800 | 22850 | 22800 | 55 |
| 351 | 20240219 | 125900 | 2088477600 | 22800 | 22800 | 22850 | 22800 | 110 |
| 352 | 20240219 | 125800 | 2085969300 | 22800 | 22750 | 22800 | 22750 | 550 |
| 353 | 20240219 | 125700 | 2073431500 | 22700 | 22750 | 22800 | 22700 | 304 |
| 354 | 20240219 | 125600 | 2066514900 | 22750 | 22750 | 22800 | 22750 | 445 |
| 355 | 20240219 | 125500 | 2056389400 | 22750 | 22800 | 22800 | 22750 | 9 |
| 356 | 20240219 | 125400 | 2056184450 | 22800 | 22750 | 22800 | 22750 | 18 |
| 357 | 20240219 | 125300 | 2055774900 | 22750 | 22750 | 22800 | 22750 | 108 |
| 358 | 20240219 | 125200 | 2053317250 | 22750 | 22750 | 22750 | 22750 | 283 |
| 359 | 20240219 | 125100 | 2046879000 | 22800 | 22750 | 22800 | 22750 | 106 |
| 360 | 20240219 | 125000 | 2044467050 | 22750 | 22800 | 22800 | 22750 | 69 |
| 361 | 20240219 | 124900 | 2042896650 | 22800 | 22750 | 22800 | 22750 | 115 |
| 362 | 20240219 | 124800 | 2040279950 | 22750 | 22750 | 22800 | 22750 | 101 |
| 363 | 20240219 | 124700 | 2037981350 | 22800 | 22800 | 22800 | 22750 | 79 |
| 364 | 20240219 | 124600 | 2036183600 | 22750 | 22750 | 22800 | 22750 | 43 |
| 365 | 20240219 | 124500 | 2035205200 | 22800 | 22800 | 22800 | 22750 | 48 |
| 366 | 20240219 | 124400 | 2034112750 | 22750 | 22800 | 22800 | 22750 | 74 |
| 367 | 20240219 | 124300 | 2032429000 | 22800 | 22800 | 22800 | 22750 | 111 |
| 368 | 20240219 | 124200 | 2029901500 | 22750 | 22750 | 22750 | 22750 | 55 |
| 369 | 20240219 | 124100 | 2028650250 | 22750 | 22750 | 22800 | 22750 | 83 |
| 370 | 20240219 | 124000 | 2026761750 | 22750 | 22800 | 22800 | 22750 | 43 |
| 371 | 20240219 | 123900 | 2025783350 | 22750 | 22750 | 22800 | 22750 | 102 |
| 372 | 20240219 | 123800 | 2023462800 | 22750 | 22800 | 22800 | 22750 | 79 |
| 373 | 20240219 | 123700 | 2021665300 | 22750 | 22750 | 22800 | 22750 | 53 |
| 374 | 20240219 | 123600 | 2020459500 | 22800 | 22800 | 22800 | 22750 | 93 |
| 375 | 20240219 | 123500 | 2018339950 | 22750 | 22800 | 22800 | 22750 | 102 |
| 376 | 20240219 | 123400 | 2016018750 | 22750 | 22800 | 22800 | 22750 | 122 |
| 377 | 20240219 | 123300 | 2013243150 | 22750 | 22750 | 22750 | 22750 | 25 |
| 378 | 20240219 | 123200 | 2012674400 | 22750 | 22750 | 22750 | 22750 | 55 |
| 379 | 20240219 | 123100 | 2011423150 | 22800 | 22750 | 22800 | 22750 | 359 |
| 380 | 20240219 | 123000 | 2003255550 | 22750 | 22700 | 22750 | 22700 | 8 |
| 381 | 20240219 | 122900 | 2003073800 | 22700 | 22700 | 22750 | 22700 | 146 |
| 382 | 20240219 | 122800 | 1999758750 | 22750 | 22700 | 22750 | 22700 | 237 |
| 383 | 20240219 | 122700 | 1994378700 | 22700 | 22750 | 22750 | 22700 | 10 |
| 384 | 20240219 | 122600 | 1994151550 | 22700 | 22750 | 22750 | 22700 | 91 |
| 385 | 20240219 | 122500 | 1992085650 | 22750 | 22750 | 22750 | 22700 | 95 |
| 386 | 20240219 | 122400 | 1989927500 | 22750 | 22700 | 22750 | 22700 | 56 |
| 387 | 20240219 | 122300 | 1988656200 | 22700 | 22700 | 22750 | 22700 | 79 |
| 388 | 20240219 | 122200 | 1986862700 | 22700 | 22700 | 22750 | 22700 | 287 |
| 389 | 20240219 | 122100 | 1980346800 | 22700 | 22700 | 22700 | 22700 | 49 |
| 390 | 20240219 | 122000 | 1979234500 | 22700 | 22750 | 22750 | 22700 | 116 |
| 391 | 20240219 | 121900 | 1976601050 | 22750 | 22750 | 22750 | 22700 | 26 |
| 392 | 20240219 | 121800 | 1976010350 | 22750 | 22700 | 22750 | 22700 | 27 |
| 393 | 20240219 | 121700 | 1975397350 | 22700 | 22750 | 22750 | 22700 | 208 |
| 394 | 20240219 | 121600 | 1970669700 | 22750 | 22700 | 22750 | 22700 | 114 |
| 395 | 20240219 | 121500 | 1968081500 | 22700 | 22750 | 22750 | 22700 | 8 |
| 396 | 20240219 | 121400 | 1967899800 | 22700 | 22700 | 22750 | 22700 | 102 |
| 397 | 20240219 | 121300 | 1965584300 | 22750 | 22700 | 22750 | 22700 | 23 |
| 398 | 20240219 | 121200 | 1965061800 | 22700 | 22700 | 22700 | 22700 | 51 |
| 399 | 20240219 | 121100 | 1963904100 | 22700 | 22700 | 22750 | 22700 | 194 |
| 400 | 20240219 | 121000 | 1959497100 | 22750 | 22700 | 22750 | 22700 | 207 |
| 401 | 20240219 | 120900 | 1954797900 | 22700 | 22700 | 22700 | 22700 | 15 |
| 402 | 20240219 | 120800 | 1954457400 | 22700 | 22700 | 22750 | 22700 | 179 |
| 403 | 20240219 | 120700 | 1950394050 | 22750 | 22750 | 22750 | 22700 | 145 |
| 404 | 20240219 | 120600 | 1947100700 | 22700 | 22750 | 22750 | 22700 | 206 |
| 405 | 20240219 | 120500 | 1942415900 | 22750 | 22750 | 22750 | 22700 | 144 |
| 406 | 20240219 | 120400 | 1939143100 | 22700 | 22750 | 22750 | 22700 | 32 |
| 407 | 20240219 | 120300 | 1938415950 | 22700 | 22700 | 22700 | 22700 | 38 |
| 408 | 20240219 | 120200 | 1937553350 | 22700 | 22700 | 22750 | 22700 | 183 |
| 409 | 20240219 | 120100 | 1933396050 | 22700 | 22750 | 22750 | 22700 | 37 |
| 410 | 20240219 | 120000 | 1932555650 | 22700 | 22700 | 22750 | 22700 | 40 |
| 411 | 20240219 | 115900 | 1931647500 | 22700 | 22750 | 22750 | 22700 | 638 |
| 412 | 20240219 | 115800 | 1917137700 | 22750 | 22700 | 22750 | 22700 | 78 |
| 413 | 20240219 | 115700 | 1915366800 | 22750 | 22700 | 22750 | 22700 | 168 |
| 414 | 20240219 | 115600 | 1911548000 | 22700 | 22750 | 22750 | 22700 | 89 |
| 415 | 20240219 | 115500 | 1909525400 | 22750 | 22750 | 22750 | 22700 | 12 |
| 416 | 20240219 | 115400 | 1909252650 | 22700 | 22700 | 22700 | 22700 | 73 |
| 417 | 20240219 | 115300 | 1907595550 | 22750 | 22700 | 22750 | 22700 | 95 |
| 418 | 20240219 | 115200 | 1905439000 | 22700 | 22700 | 22750 | 22700 | 14 |
| 419 | 20240219 | 115100 | 1905120850 | 22700 | 22700 | 22750 | 22700 | 99 |
| 420 | 20240219 | 115000 | 1902873500 | 22750 | 22800 | 22800 | 22750 | 7 |
| 421 | 20240219 | 114900 | 1902714100 | 22750 | 22750 | 22800 | 22750 | 177 |
| 422 | 20240219 | 114800 | 1898687050 | 22750 | 22800 | 22800 | 22750 | 125 |
| 423 | 20240219 | 114700 | 1895843200 | 22750 | 22750 | 22800 | 22750 | 12 |
| 424 | 20240219 | 114600 | 1895570000 | 22800 | 22750 | 22800 | 22750 | 62 |
| 425 | 20240219 | 114500 | 1894159300 | 22750 | 22750 | 22800 | 22750 | 71 |
| 426 | 20240219 | 114400 | 1892543950 | 22750 | 22750 | 22800 | 22750 | 70 |
| 427 | 20240219 | 114300 | 1890951400 | 22800 | 22750 | 22800 | 22750 | 53 |
| 428 | 20240219 | 114200 | 1889744600 | 22750 | 22750 | 22800 | 22750 | 84 |
| 429 | 20240219 | 114100 | 1887833400 | 22800 | 22750 | 22800 | 22750 | 22 |
| 430 | 20240219 | 114000 | 1887332600 | 22750 | 22750 | 22800 | 22750 | 98 |
| 431 | 20240219 | 113900 | 1885099750 | 22750 | 22750 | 22750 | 22750 | 108 |
| 432 | 20240219 | 113800 | 1882642750 | 22750 | 22750 | 22750 | 22750 | 41 |
| 433 | 20240219 | 113700 | 1881710000 | 22750 | 22750 | 22800 | 22750 | 17 |
| 434 | 20240219 | 113600 | 1881323000 | 22800 | 22750 | 22800 | 22750 | 115 |
| 435 | 20240219 | 113500 | 1878704200 | 22750 | 22700 | 22750 | 22700 | 348 |
| 436 | 20240219 | 113400 | 1870793950 | 22750 | 22700 | 22750 | 22700 | 11 |
| 437 | 20240219 | 113300 | 1870543750 | 22700 | 22700 | 22700 | 22700 | 78 |
| 438 | 20240219 | 113200 | 1868773150 | 22700 | 22750 | 22750 | 22700 | 6 |
| 439 | 20240219 | 113100 | 1868636850 | 22700 | 22750 | 22750 | 22700 | 82 |
| 440 | 20240219 | 113000 | 1866775000 | 22700 | 22700 | 22750 | 22700 | 216 |
| 441 | 20240219 | 112900 | 1861867600 | 22700 | 22750 | 22750 | 22700 | 4 |
| 442 | 20240219 | 112800 | 1861776700 | 22750 | 22750 | 22750 | 22700 | 49 |
| 443 | 20240219 | 112700 | 1860664100 | 22700 | 22700 | 22700 | 22700 | 73 |
| 444 | 20240219 | 112600 | 1859007000 | 22700 | 22700 | 22700 | 22700 | 70 |
| 445 | 20240219 | 112500 | 1857418000 | 22700 | 22700 | 22750 | 22700 | 90 |
| 446 | 20240219 | 112400 | 1855373650 | 22700 | 22700 | 22750 | 22700 | 118 |
| 447 | 20240219 | 112300 | 1852693450 | 22750 | 22750 | 22750 | 22700 | 635 |
| 448 | 20240219 | 112200 | 1838247250 | 22750 | 22750 | 22800 | 22750 | 10 |
| 449 | 20240219 | 112100 | 1838019550 | 22750 | 22750 | 22800 | 22750 | 150 |
| 450 | 20240219 | 112000 | 1834607000 | 22800 | 22750 | 22800 | 22750 | 34 |
| 451 | 20240219 | 111900 | 1833833050 | 22750 | 22800 | 22800 | 22750 | 18 |
| 452 | 20240219 | 111800 | 1833423050 | 22750 | 22800 | 22800 | 22750 | 157 |
| 453 | 20240219 | 111700 | 1829850800 | 22750 | 22750 | 22750 | 22750 | 91 |
| 454 | 20240219 | 111600 | 1827780550 | 22750 | 22750 | 22750 | 22700 | 158 |
| 455 | 20240219 | 111500 | 1824186100 | 22750 | 22800 | 22800 | 22750 | 352 |
| 456 | 20240219 | 111400 | 1816177700 | 22800 | 22750 | 22800 | 22750 | 31 |
| 457 | 20240219 | 111300 | 1815472400 | 22750 | 22800 | 22800 | 22750 | 11 |
| 458 | 20240219 | 111200 | 1815221850 | 22800 | 22750 | 22800 | 22750 | 123 |
| 459 | 20240219 | 111100 | 1812420400 | 22750 | 22850 | 22850 | 22750 | 63 |
| 460 | 20240219 | 111000 | 1810983350 | 22850 | 22800 | 22850 | 22750 | 1058 |
| 461 | 20240219 | 110900 | 1786862900 | 22750 | 22750 | 22750 | 22750 | 51 |
| 462 | 20240219 | 110800 | 1785702650 | 22750 | 22750 | 22750 | 22750 | 83 |
| 463 | 20240219 | 110700 | 1783814400 | 22750 | 22800 | 22800 | 22750 | 35 |
| 464 | 20240219 | 110600 | 1783017850 | 22750 | 22750 | 22750 | 22750 | 164 |
| 465 | 20240219 | 110500 | 1779286850 | 22800 | 22800 | 22800 | 22750 | 28 |
| 466 | 20240219 | 110400 | 1778649600 | 22750 | 22800 | 22800 | 22750 | 2 |
| 467 | 20240219 | 110300 | 1778604050 | 22800 | 22750 | 22800 | 22750 | 149 |
| 468 | 20240219 | 110200 | 1775214000 | 22750 | 22750 | 22750 | 22750 | 21 |
| 469 | 20240219 | 110100 | 1774736250 | 22750 | 22800 | 22800 | 22750 | 1195 |
| 470 | 20240219 | 110000 | 1747491000 | 22800 | 22850 | 22850 | 22750 | 425 |
| 471 | 20240219 | 105900 | 1737805250 | 22850 | 22800 | 22850 | 22750 | 1318 |
| 472 | 20240219 | 105800 | 1707700750 | 22750 | 22700 | 22750 | 22700 | 535 |
| 473 | 20240219 | 105700 | 1695530250 | 22700 | 22700 | 22750 | 22700 | 107 |
| 474 | 20240219 | 105600 | 1693101100 | 22750 | 22700 | 22750 | 22700 | 46 |
| 475 | 20240219 | 105500 | 1692056850 | 22700 | 22700 | 22750 | 22700 | 68 |
| 476 | 20240219 | 105400 | 1690513100 | 22700 | 22700 | 22750 | 22700 | 60 |
| 477 | 20240219 | 105300 | 1689150850 | 22700 | 22700 | 22750 | 22700 | 104 |
| 478 | 20240219 | 105200 | 1686786850 | 22700 | 22750 | 22750 | 22700 | 54 |
| 479 | 20240219 | 105100 | 1685558550 | 22750 | 22750 | 22800 | 22750 | 218 |
| 480 | 20240219 | 105000 | 1680598850 | 22750 | 22750 | 22800 | 22750 | 45 |
| 481 | 20240219 | 104900 | 1679575000 | 22750 | 22800 | 22800 | 22750 | 189 |
| 482 | 20240219 | 104800 | 1675270200 | 22800 | 22800 | 22800 | 22750 | 123 |
| 483 | 20240219 | 104700 | 1672471650 | 22750 | 22750 | 22750 | 22750 | 104 |
| 484 | 20240219 | 104600 | 1670105650 | 22750 | 22750 | 22750 | 22750 | 48 |
| 485 | 20240219 | 104500 | 1669013650 | 22800 | 22750 | 22800 | 22750 | 140 |
| 486 | 20240219 | 104400 | 1665828050 | 22750 | 22750 | 22800 | 22750 | 69 |
| 487 | 20240219 | 104300 | 1664258200 | 22750 | 22800 | 22800 | 22750 | 19 |
| 488 | 20240219 | 104200 | 1663825850 | 22800 | 22750 | 22800 | 22750 | 102 |
| 489 | 20240219 | 104100 | 1661504850 | 22800 | 22750 | 22800 | 22700 | 502 |
| 490 | 20240219 | 104000 | 1650082500 | 22700 | 22700 | 22750 | 22700 | 232 |
| 491 | 20240219 | 103900 | 1644809550 | 22700 | 22700 | 22750 | 22700 | 124 |
| 492 | 20240219 | 103800 | 1641991800 | 22700 | 22750 | 22750 | 22700 | 396 |
| 493 | 20240219 | 103700 | 1632984700 | 22750 | 22750 | 22750 | 22700 | 1558 |
| 494 | 20240219 | 103600 | 1597540400 | 22750 | 22750 | 22800 | 22750 | 120 |
| 495 | 20240219 | 103500 | 1594810100 | 22800 | 22750 | 22800 | 22750 | 107 |
| 496 | 20240219 | 103400 | 1592374400 | 22800 | 22800 | 22800 | 22750 | 538 |
| 497 | 20240219 | 103300 | 1580108050 | 22800 | 22800 | 22850 | 22800 | 694 |
| 498 | 20240219 | 103200 | 1564284650 | 22800 | 22800 | 22800 | 22800 | 44 |
| 499 | 20240219 | 103100 | 1563281450 | 22800 | 22850 | 22850 | 22800 | 129 |
| 500 | 20240219 | 103000 | 1560337700 | 22800 | 22850 | 22850 | 22800 | 2071 |
| 501 | 20240219 | 102900 | 1513118550 | 22800 | 22850 | 22850 | 22800 | 60 |
| 502 | 20240219 | 102800 | 1511747600 | 22800 | 22800 | 22800 | 22800 | 38 |
| 503 | 20240219 | 102700 | 1510881200 | 22800 | 22800 | 22850 | 22800 | 151 |
| 504 | 20240219 | 102600 | 1507438200 | 22800 | 22800 | 22800 | 22800 | 11 |
| 505 | 20240219 | 102500 | 1507187400 | 22800 | 22850 | 22850 | 22800 | 68 |
| 506 | 20240219 | 102400 | 1505636850 | 22800 | 22800 | 22850 | 22800 | 88 |
| 507 | 20240219 | 102300 | 1503630200 | 22800 | 22800 | 22850 | 22800 | 31 |
| 508 | 20240219 | 102200 | 1502923350 | 22800 | 22800 | 22800 | 22800 | 72 |
| 509 | 20240219 | 102100 | 1501281750 | 22800 | 22850 | 22850 | 22800 | 396 |
| 510 | 20240219 | 102000 | 1492236850 | 22850 | 22850 | 22900 | 22850 | 52 |
| 511 | 20240219 | 101900 | 1491048550 | 22900 | 22900 | 22900 | 22900 | 2 |
| 512 | 20240219 | 101800 | 1491002750 | 22900 | 22850 | 22900 | 22850 | 271 |
| 513 | 20240219 | 101700 | 1484807400 | 22850 | 22850 | 22850 | 22850 | 165 |
| 514 | 20240219 | 101600 | 1481037150 | 22850 | 22850 | 22850 | 22850 | 0 |
| 515 | 20240219 | 101500 | 1481037150 | 22850 | 22900 | 22900 | 22850 | 172 |
| 516 | 20240219 | 101400 | 1477101650 | 22900 | 22850 | 22900 | 22850 | 46 |
| 517 | 20240219 | 101300 | 1476050450 | 22900 | 22900 | 22900 | 22850 | 998 |
| 518 | 20240219 | 101200 | 1453199000 | 22850 | 22850 | 22900 | 22850 | 76 |
| 519 | 20240219 | 101100 | 1451462000 | 22900 | 22900 | 22900 | 22900 | 25 |
| 520 | 20240219 | 101000 | 1450889500 | 22900 | 22900 | 22900 | 22850 | 382 |
| 521 | 20240219 | 100900 | 1442146100 | 22900 | 22850 | 22900 | 22850 | 681 |
| 522 | 20240219 | 100800 | 1426564100 | 22850 | 22850 | 22900 | 22850 | 987 |
| 523 | 20240219 | 100700 | 1404011050 | 22850 | 22850 | 22850 | 22850 | 40 |
| 524 | 20240219 | 100600 | 1403097050 | 22850 | 22900 | 22900 | 22850 | 168 |
| 525 | 20240219 | 100500 | 1399252950 | 22850 | 22900 | 22900 | 22850 | 419 |
| 526 | 20240219 | 100400 | 1389666300 | 22900 | 22900 | 22900 | 22850 | 76 |
| 527 | 20240219 | 100300 | 1387928600 | 22850 | 22900 | 22900 | 22850 | 94 |
| 528 | 20240219 | 100200 | 1385780350 | 22850 | 22850 | 22850 | 22850 | 18 |
| 529 | 20240219 | 100100 | 1385369050 | 22900 | 22850 | 22900 | 22850 | 2 |
| 530 | 20240219 | 100000 | 1385323300 | 22850 | 22850 | 22900 | 22800 | 286 |
| 531 | 20240219 | 095900 | 1378789300 | 22850 | 22900 | 22900 | 22850 | 30 |
| 532 | 20240219 | 095800 | 1378102800 | 22850 | 22850 | 22850 | 22850 | 76 |
| 533 | 20240219 | 095700 | 1376366200 | 22850 | 22850 | 22900 | 22850 | 771 |
| 534 | 20240219 | 095600 | 1358748650 | 22850 | 22850 | 22850 | 22800 | 432 |
| 535 | 20240219 | 095500 | 1348882150 | 22850 | 22900 | 22900 | 22850 | 763 |
| 536 | 20240219 | 095400 | 1331446450 | 22900 | 22900 | 22900 | 22900 | 159 |
| 537 | 20240219 | 095300 | 1327805350 | 22850 | 22850 | 22900 | 22850 | 378 |
| 538 | 20240219 | 095200 | 1319161050 | 22850 | 22900 | 22900 | 22850 | 29 |
| 539 | 20240219 | 095100 | 1318498100 | 22950 | 22900 | 22950 | 22900 | 695 |
| 540 | 20240219 | 095000 | 1302553750 | 22850 | 22900 | 22900 | 22850 | 1059 |
| 541 | 20240219 | 094900 | 1278306050 | 22850 | 22850 | 22850 | 22850 | 113 |
| 542 | 20240219 | 094800 | 1275724000 | 22900 | 22900 | 22900 | 22900 | 534 |
| 543 | 20240219 | 094700 | 1263495400 | 22950 | 22900 | 22950 | 22850 | 148 |
| 544 | 20240219 | 094600 | 1260106900 | 22900 | 22900 | 22900 | 22900 | 141 |
| 545 | 20240219 | 094500 | 1256878000 | 22900 | 22950 | 22950 | 22900 | 56 |
| 546 | 20240219 | 094400 | 1255595300 | 22900 | 22950 | 22950 | 22900 | 192 |
| 547 | 20240219 | 094300 | 1251198450 | 22950 | 22900 | 22950 | 22900 | 363 |
| 548 | 20240219 | 094200 | 1242877750 | 22950 | 22950 | 22950 | 22900 | 22 |
| 549 | 20240219 | 094100 | 1242373200 | 22950 | 22950 | 22950 | 22950 | 1 |
| 550 | 20240219 | 094000 | 1242350250 | 22950 | 22900 | 22950 | 22900 | 68 |
| 551 | 20240219 | 093900 | 1240792400 | 22950 | 22950 | 22950 | 22950 | 280 |
| 552 | 20240219 | 093800 | 1234366400 | 22950 | 22950 | 22950 | 22950 | 26 |
| 553 | 20240219 | 093700 | 1233769700 | 22950 | 22950 | 22950 | 22900 | 181 |
| 554 | 20240219 | 093600 | 1229621600 | 22950 | 22950 | 22950 | 22900 | 26 |
| 555 | 20240219 | 093500 | 1229024950 | 22950 | 22900 | 22950 | 22900 | 242 |
| 556 | 20240219 | 093400 | 1223473350 | 22950 | 22900 | 22950 | 22900 | 462 |
| 557 | 20240219 | 093300 | 1212890550 | 22900 | 22950 | 23000 | 22900 | 965 |
| 558 | 20240219 | 093200 | 1190743750 | 23000 | 23000 | 23050 | 22950 | 1077 |
| 559 | 20240219 | 093100 | 1165974800 | 23000 | 23050 | 23050 | 23000 | 818 |
| 560 | 20240219 | 093000 | 1147150000 | 23050 | 23050 | 23050 | 23000 | 1343 |
| 561 | 20240219 | 092900 | 1116194600 | 23000 | 23000 | 23050 | 22950 | 17073 |
| 562 | 20240219 | 092800 | 723468150 | 22950 | 22950 | 23000 | 22950 | 86 |
| 563 | 20240219 | 092700 | 721494350 | 22950 | 22950 | 22950 | 22950 | 123 |
| 564 | 20240219 | 092600 | 718671500 | 22950 | 22950 | 23000 | 22950 | 905 |
| 565 | 20240219 | 092500 | 697893450 | 23000 | 22950 | 23000 | 22900 | 1988 |
| 566 | 20240219 | 092400 | 652239550 | 23000 | 22950 | 23000 | 22950 | 298 |
| 567 | 20240219 | 092300 | 645395250 | 23000 | 22950 | 23000 | 22950 | 1807 |
| 568 | 20240219 | 092200 | 603862400 | 22950 | 22950 | 23000 | 22900 | 809 |
| 569 | 20240219 | 092100 | 585290250 | 22950 | 22900 | 23000 | 22900 | 3965 |
| 570 | 20240219 | 092000 | 494318400 | 22900 | 22900 | 22950 | 22900 | 556 |
| 571 | 20240219 | 091900 | 481585300 | 22950 | 22850 | 22950 | 22850 | 866 |
| 572 | 20240219 | 091800 | 461765900 | 22850 | 22850 | 22900 | 22850 | 237 |
| 573 | 20240219 | 091700 | 456344900 | 22950 | 22900 | 22950 | 22900 | 5160 |
| 574 | 20240219 | 091600 | 338171300 | 22900 | 22800 | 22950 | 22800 | 5319 |
| 575 | 20240219 | 091500 | 216415450 | 22800 | 22800 | 22850 | 22800 | 298 |
| 576 | 20240219 | 091400 | 209616700 | 22800 | 22850 | 22850 | 22800 | 75 |
| 577 | 20240219 | 091300 | 207904100 | 22850 | 22800 | 22850 | 22800 | 1072 |
| 578 | 20240219 | 091200 | 183453250 | 22800 | 22850 | 22850 | 22800 | 273 |
| 579 | 20240219 | 091100 | 177221250 | 22800 | 22800 | 22850 | 22750 | 1580 |
| 580 | 20240219 | 091000 | 141197650 | 22800 | 22700 | 22800 | 22700 | 1005 |
| 581 | 20240219 | 090900 | 118330850 | 22700 | 22750 | 22800 | 22700 | 663 |
| 582 | 20240219 | 090800 | 103248050 | 22750 | 22750 | 22800 | 22750 | 997 |
| 583 | 20240219 | 090700 | 80561200 | 22700 | 22700 | 22750 | 22700 | 147 |
| 584 | 20240219 | 090600 | 77222300 | 22700 | 22650 | 22750 | 22650 | 1937 |
| 585 | 20240219 | 090500 | 33204150 | 22650 | 22650 | 22700 | 22650 | 354 |
| 586 | 20240219 | 090400 | 25178450 | 22650 | 22650 | 22650 | 22600 | 281 |
| 587 | 20240219 | 090300 | 18813950 | 22650 | 22600 | 22700 | 22600 | 218 |
| 588 | 20240219 | 090200 | 13876500 | 22600 | 22600 | 22700 | 22600 | 431 |
| 589 | 20240219 | 090100 | 4113200 | 22600 | 22600 | 22600 | 22600 | 7 |
| 590 | 20240219 | 090000 | 3955000 | 22600 | 22600 | 22600 | 22600 | 175 |