31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 183800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 3344 |
| 3 | 20240219 | 183700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20240219 | 183600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20240219 | 183500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20240219 | 183400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20240219 | 183300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20240219 | 183200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20240219 | 183100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20240219 | 183000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20240219 | 182900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20240219 | 182800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20240219 | 182700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20240219 | 182600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20240219 | 182500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20240219 | 182400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20240219 | 182300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20240219 | 182200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20240219 | 182100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20240219 | 182000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20240219 | 181900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20240219 | 181800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20240219 | 181700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20240219 | 181600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20240219 | 181500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20240219 | 181400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20240219 | 181300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20240219 | 181200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20240219 | 181100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20240219 | 181000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20240219 | 180900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20240219 | 180800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 3344 |
| 33 | 20240219 | 180700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20240219 | 180600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20240219 | 180500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20240219 | 180400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20240219 | 180300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20240219 | 180200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20240219 | 180100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20240219 | 180000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20240219 | 175900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20240219 | 175800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20240219 | 175700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20240219 | 175600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20240219 | 175500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20240219 | 175400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20240219 | 175300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20240219 | 175200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20240219 | 175100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20240219 | 175000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20240219 | 174900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20240219 | 174800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20240219 | 174700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20240219 | 174600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20240219 | 174500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20240219 | 174400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20240219 | 174300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20240219 | 174200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20240219 | 174100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20240219 | 174000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20240219 | 173900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20240219 | 173800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 3344 |
| 63 | 20240219 | 173700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20240219 | 173600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20240219 | 173500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20240219 | 173400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20240219 | 173300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20240219 | 173200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20240219 | 173100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20240219 | 173000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20240219 | 172900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20240219 | 172800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20240219 | 172700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20240219 | 172600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20240219 | 172500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20240219 | 172400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20240219 | 172300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20240219 | 172200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20240219 | 172100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20240219 | 172000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20240219 | 171900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20240219 | 171800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20240219 | 171700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20240219 | 171600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20240219 | 171500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20240219 | 171400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20240219 | 171300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20240219 | 171200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20240219 | 171100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20240219 | 171000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20240219 | 170900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20240219 | 170800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 3344 |
| 93 | 20240219 | 170700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20240219 | 170600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20240219 | 170500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20240219 | 170400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20240219 | 170300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20240219 | 170200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20240219 | 170100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20240219 | 170000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20240219 | 165900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20240219 | 165800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20240219 | 165700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20240219 | 165600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20240219 | 165500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20240219 | 165400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20240219 | 165300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20240219 | 165200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20240219 | 165100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20240219 | 165000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20240219 | 164900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20240219 | 164800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20240219 | 164700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20240219 | 164600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20240219 | 164500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20240219 | 164400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20240219 | 164300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20240219 | 164200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20240219 | 164100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20240219 | 164000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20240219 | 163900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20240219 | 163800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 3344 |
| 123 | 20240219 | 163700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20240219 | 163600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20240219 | 163500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20240219 | 163400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20240219 | 163300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20240219 | 163200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20240219 | 163100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20240219 | 163000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20240219 | 162900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20240219 | 162800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20240219 | 162700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20240219 | 162600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20240219 | 162500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20240219 | 162400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20240219 | 162300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20240219 | 162200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20240219 | 162100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20240219 | 162000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20240219 | 161900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20240219 | 161800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20240219 | 161700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20240219 | 161600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20240219 | 161500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20240219 | 161400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20240219 | 161300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20240219 | 161200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20240219 | 161100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20240219 | 161000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20240219 | 160900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20240219 | 160800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 3344 |
| 153 | 20240219 | 160700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20240219 | 160600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20240219 | 160500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20240219 | 160400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20240219 | 160300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20240219 | 160200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20240219 | 160100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20240219 | 160000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20240219 | 155900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20240219 | 155800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20240219 | 155700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20240219 | 155600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20240219 | 155500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20240219 | 155400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20240219 | 155300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20240219 | 155200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20240219 | 155100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20240219 | 155000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20240219 | 154900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20240219 | 154800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20240219 | 154700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20240219 | 154600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20240219 | 154500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20240219 | 154400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20240219 | 154300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20240219 | 154200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20240219 | 154100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20240219 | 154000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20240219 | 153900 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20240219 | 153800 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 3344 |
| 183 | 20240219 | 153700 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20240219 | 153600 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20240219 | 153500 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20240219 | 153400 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20240219 | 153300 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20240219 | 153200 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20240219 | 153100 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20240219 | 153000 | 3326521400 | 30050 | 30050 | 30050 | 30050 | 3344 |
| 191 | 20240219 | 152900 | 3226034200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 192 | 20240219 | 152800 | 3226034200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 193 | 20240219 | 152700 | 3226034200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 194 | 20240219 | 152600 | 3226034200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 195 | 20240219 | 152500 | 3226034200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 196 | 20240219 | 152400 | 3226034200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 197 | 20240219 | 152300 | 3226034200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 198 | 20240219 | 152200 | 3226034200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 199 | 20240219 | 152100 | 3226034200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 200 | 20240219 | 152000 | 3226034200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 201 | 20240219 | 151900 | 3226034200 | 29950 | 29950 | 30000 | 29950 | 299 |
| 202 | 20240219 | 151800 | 3217077800 | 29950 | 29950 | 29950 | 29950 | 216 |
| 203 | 20240219 | 151700 | 3210608600 | 29950 | 30000 | 30000 | 29950 | 138 |
| 204 | 20240219 | 151600 | 3206472500 | 29950 | 30000 | 30000 | 29950 | 214 |
| 205 | 20240219 | 151500 | 3200055250 | 29950 | 29950 | 30000 | 29950 | 195 |
| 206 | 20240219 | 151400 | 3194209800 | 29950 | 29950 | 30000 | 29950 | 224 |
| 207 | 20240219 | 151300 | 3187493400 | 29950 | 30000 | 30050 | 29950 | 367 |
| 208 | 20240219 | 151200 | 3176475350 | 30000 | 30050 | 30050 | 30000 | 385 |
| 209 | 20240219 | 151100 | 3164917650 | 30000 | 30000 | 30050 | 30000 | 371 |
| 210 | 20240219 | 151000 | 3153785250 | 29950 | 29950 | 30000 | 29950 | 175 |
| 211 | 20240219 | 150900 | 3148537800 | 29950 | 30000 | 30000 | 29950 | 309 |
| 212 | 20240219 | 150800 | 3139269750 | 29950 | 29950 | 30000 | 29950 | 261 |
| 213 | 20240219 | 150700 | 3131445350 | 30050 | 29950 | 30050 | 29900 | 345 |
| 214 | 20240219 | 150600 | 3121091200 | 29950 | 29950 | 30000 | 29950 | 253 |
| 215 | 20240219 | 150500 | 3113508800 | 30000 | 29950 | 30000 | 29950 | 196 |
| 216 | 20240219 | 150400 | 3107630900 | 30000 | 30000 | 30050 | 29950 | 251 |
| 217 | 20240219 | 150300 | 3100102000 | 30050 | 30000 | 30050 | 30000 | 642 |
| 218 | 20240219 | 150200 | 3080823550 | 30050 | 30000 | 30100 | 30000 | 224 |
| 219 | 20240219 | 150100 | 3074092200 | 30100 | 30050 | 30100 | 30000 | 235 |
| 220 | 20240219 | 150000 | 3067025000 | 30150 | 30100 | 30150 | 30050 | 328 |
| 221 | 20240219 | 145900 | 3057148850 | 30100 | 30050 | 30100 | 30050 | 341 |
| 222 | 20240219 | 145800 | 3046895200 | 30100 | 30100 | 30150 | 30050 | 309 |
| 223 | 20240219 | 145700 | 3037595300 | 30150 | 30050 | 30150 | 30050 | 211 |
| 224 | 20240219 | 145600 | 3031241200 | 30100 | 30100 | 30100 | 30050 | 523 |
| 225 | 20240219 | 145500 | 3015499400 | 30100 | 30100 | 30100 | 30050 | 172 |
| 226 | 20240219 | 145400 | 3010322500 | 30100 | 30100 | 30150 | 30050 | 236 |
| 227 | 20240219 | 145300 | 3003218000 | 30050 | 30050 | 30150 | 30000 | 517 |
| 228 | 20240219 | 145200 | 2987666200 | 30100 | 30100 | 30100 | 30050 | 389 |
| 229 | 20240219 | 145100 | 2975957350 | 30100 | 30100 | 30100 | 30050 | 178 |
| 230 | 20240219 | 145000 | 2970599700 | 30050 | 30100 | 30100 | 30050 | 290 |
| 231 | 20240219 | 144900 | 2961873400 | 30100 | 30050 | 30100 | 30050 | 131 |
| 232 | 20240219 | 144800 | 2957930600 | 30050 | 30050 | 30100 | 30050 | 385 |
| 233 | 20240219 | 144700 | 2946343250 | 30100 | 30100 | 30100 | 30050 | 199 |
| 234 | 20240219 | 144600 | 2940354600 | 30100 | 30050 | 30100 | 30050 | 94 |
| 235 | 20240219 | 144500 | 2937525750 | 30100 | 30100 | 30100 | 30050 | 92 |
| 236 | 20240219 | 144400 | 2934756750 | 30100 | 30050 | 30100 | 30000 | 392 |
| 237 | 20240219 | 144300 | 2922963850 | 30050 | 30100 | 30100 | 30050 | 125 |
| 238 | 20240219 | 144200 | 2919202350 | 30050 | 30150 | 30150 | 30050 | 159 |
| 239 | 20240219 | 144100 | 2914419500 | 30150 | 30150 | 30150 | 30050 | 532 |
| 240 | 20240219 | 144000 | 2898404100 | 30050 | 30050 | 30100 | 30050 | 269 |
| 241 | 20240219 | 143900 | 2890309150 | 30050 | 30100 | 30100 | 30050 | 105 |
| 242 | 20240219 | 143800 | 2887150200 | 30100 | 30050 | 30100 | 30050 | 286 |
| 243 | 20240219 | 143700 | 2878543600 | 30050 | 30050 | 30100 | 30050 | 115 |
| 244 | 20240219 | 143600 | 2875085200 | 30050 | 30050 | 30100 | 30050 | 88 |
| 245 | 20240219 | 143500 | 2872437350 | 30100 | 30100 | 30100 | 30050 | 215 |
| 246 | 20240219 | 143400 | 2865966050 | 30100 | 30100 | 30100 | 30050 | 114 |
| 247 | 20240219 | 143300 | 2862534750 | 30100 | 30050 | 30100 | 30050 | 259 |
| 248 | 20240219 | 143200 | 2854739000 | 30050 | 30100 | 30150 | 30050 | 222 |
| 249 | 20240219 | 143100 | 2848054250 | 30100 | 30050 | 30100 | 30050 | 26 |
| 250 | 20240219 | 143000 | 2847271750 | 30100 | 30100 | 30150 | 30050 | 551 |
| 251 | 20240219 | 142900 | 2830686900 | 30150 | 30200 | 30200 | 30150 | 466 |
| 252 | 20240219 | 142800 | 2816621050 | 30200 | 30150 | 30200 | 30150 | 105 |
| 253 | 20240219 | 142700 | 2813450250 | 30200 | 30100 | 30200 | 30100 | 132 |
| 254 | 20240219 | 142600 | 2809468250 | 30150 | 30100 | 30150 | 30100 | 72 |
| 255 | 20240219 | 142500 | 2807298550 | 30100 | 30150 | 30150 | 30100 | 426 |
| 256 | 20240219 | 142400 | 2794469750 | 30100 | 30200 | 30200 | 30100 | 98 |
| 257 | 20240219 | 142300 | 2791513800 | 30200 | 30100 | 30200 | 30100 | 163 |
| 258 | 20240219 | 142200 | 2786599200 | 30100 | 30100 | 30150 | 30050 | 155 |
| 259 | 20240219 | 142100 | 2781928700 | 30150 | 30200 | 30200 | 30100 | 443 |
| 260 | 20240219 | 142000 | 2768568550 | 30150 | 30200 | 30200 | 30150 | 35 |
| 261 | 20240219 | 141900 | 2767511650 | 30200 | 30150 | 30200 | 30150 | 180 |
| 262 | 20240219 | 141800 | 2762077400 | 30200 | 30150 | 30200 | 30100 | 1119 |
| 263 | 20240219 | 141700 | 2728329400 | 30150 | 30100 | 30150 | 30100 | 161 |
| 264 | 20240219 | 141600 | 2723475350 | 30150 | 30150 | 30150 | 30150 | 123 |
| 265 | 20240219 | 141500 | 2719766900 | 30150 | 30150 | 30150 | 30100 | 90 |
| 266 | 20240219 | 141400 | 2717053600 | 30150 | 30100 | 30150 | 30100 | 700 |
| 267 | 20240219 | 141300 | 2695979650 | 30100 | 30050 | 30100 | 30050 | 153 |
| 268 | 20240219 | 141200 | 2691374600 | 30050 | 30100 | 30100 | 30050 | 29 |
| 269 | 20240219 | 141100 | 2690502250 | 30000 | 30150 | 30150 | 30000 | 861 |
| 270 | 20240219 | 141000 | 2664579100 | 30100 | 30100 | 30100 | 30050 | 525 |
| 271 | 20240219 | 140900 | 2648777100 | 30050 | 30050 | 30100 | 30050 | 45 |
| 272 | 20240219 | 140800 | 2647422700 | 30100 | 30050 | 30100 | 30050 | 163 |
| 273 | 20240219 | 140700 | 2642516550 | 30100 | 30100 | 30100 | 30050 | 147 |
| 274 | 20240219 | 140600 | 2638092050 | 30050 | 30050 | 30100 | 30050 | 220 |
| 275 | 20240219 | 140500 | 2631470200 | 30050 | 30100 | 30100 | 30050 | 131 |
| 276 | 20240219 | 140400 | 2627528250 | 30100 | 30100 | 30100 | 30050 | 90 |
| 277 | 20240219 | 140300 | 2624820550 | 30100 | 30000 | 30100 | 30000 | 246 |
| 278 | 20240219 | 140200 | 2617429800 | 30000 | 30050 | 30050 | 30000 | 883 |
| 279 | 20240219 | 140100 | 2590895700 | 30100 | 30050 | 30100 | 30050 | 123 |
| 280 | 20240219 | 140000 | 2587193650 | 30100 | 30100 | 30100 | 30050 | 172 |
| 281 | 20240219 | 135900 | 2582016750 | 30100 | 30100 | 30100 | 30050 | 80 |
| 282 | 20240219 | 135800 | 2579608800 | 30050 | 30050 | 30100 | 30050 | 64 |
| 283 | 20240219 | 135700 | 2577682600 | 30100 | 30000 | 30100 | 30000 | 200 |
| 284 | 20240219 | 135600 | 2571665600 | 30050 | 30000 | 30050 | 30000 | 191 |
| 285 | 20240219 | 135500 | 2565926800 | 30000 | 30100 | 30100 | 30000 | 404 |
| 286 | 20240219 | 135400 | 2553782450 | 30100 | 30050 | 30100 | 30050 | 177 |
| 287 | 20240219 | 135300 | 2548455300 | 30050 | 30050 | 30100 | 30050 | 13 |
| 288 | 20240219 | 135200 | 2548064200 | 30100 | 30100 | 30100 | 30050 | 210 |
| 289 | 20240219 | 135100 | 2541744200 | 30100 | 30050 | 30100 | 30000 | 623 |
| 290 | 20240219 | 135000 | 2523021000 | 30050 | 30100 | 30150 | 30050 | 542 |
| 291 | 20240219 | 134900 | 2506708950 | 30100 | 30100 | 30150 | 30100 | 77 |
| 292 | 20240219 | 134800 | 2504389650 | 30150 | 30100 | 30150 | 30050 | 152 |
| 293 | 20240219 | 134700 | 2499808950 | 30100 | 30100 | 30150 | 30050 | 303 |
| 294 | 20240219 | 134600 | 2490679000 | 30100 | 30100 | 30150 | 30100 | 211 |
| 295 | 20240219 | 134500 | 2484324400 | 30100 | 30150 | 30150 | 30100 | 178 |
| 296 | 20240219 | 134400 | 2478958750 | 30100 | 30150 | 30150 | 30100 | 109 |
| 297 | 20240219 | 134300 | 2475673050 | 30150 | 30100 | 30150 | 30100 | 249 |
| 298 | 20240219 | 134200 | 2468166950 | 30150 | 30150 | 30200 | 30100 | 1216 |
| 299 | 20240219 | 134100 | 2431479900 | 30150 | 30100 | 30150 | 30100 | 332 |
| 300 | 20240219 | 134000 | 2421484700 | 30050 | 30050 | 30200 | 30050 | 3990 |
| 301 | 20240219 | 133900 | 2301063850 | 30050 | 30050 | 30050 | 30000 | 118 |
| 302 | 20240219 | 133800 | 2297518650 | 30050 | 30050 | 30100 | 30000 | 175 |
| 303 | 20240219 | 133700 | 2292257500 | 30050 | 30100 | 30100 | 30050 | 200 |
| 304 | 20240219 | 133600 | 2286242600 | 30050 | 30050 | 30050 | 30050 | 54 |
| 305 | 20240219 | 133500 | 2284619900 | 30050 | 30050 | 30050 | 30000 | 102 |
| 306 | 20240219 | 133400 | 2281554950 | 30050 | 30150 | 30150 | 30050 | 435 |
| 307 | 20240219 | 133300 | 2268460900 | 30150 | 30150 | 30150 | 30100 | 206 |
| 308 | 20240219 | 133200 | 2262250050 | 30100 | 30100 | 30150 | 30100 | 387 |
| 309 | 20240219 | 133100 | 2250600500 | 30100 | 30050 | 30100 | 30050 | 1096 |
| 310 | 20240219 | 133000 | 2217611000 | 30100 | 30000 | 30100 | 30000 | 2369 |
| 311 | 20240219 | 132900 | 2146420200 | 30050 | 29950 | 30050 | 29950 | 2431 |
| 312 | 20240219 | 132800 | 2073490850 | 30000 | 29950 | 30000 | 29950 | 173 |
| 313 | 20240219 | 132700 | 2068304200 | 29950 | 29950 | 30000 | 29950 | 872 |
| 314 | 20240219 | 132600 | 2042185050 | 29950 | 30000 | 30000 | 29950 | 260 |
| 315 | 20240219 | 132500 | 2034386800 | 30000 | 30000 | 30000 | 29950 | 37 |
| 316 | 20240219 | 132400 | 2033276950 | 30000 | 29950 | 30000 | 29950 | 487 |
| 317 | 20240219 | 132300 | 2018678350 | 30000 | 29950 | 30000 | 29950 | 285 |
| 318 | 20240219 | 132200 | 2010131850 | 29950 | 30000 | 30000 | 29950 | 88 |
| 319 | 20240219 | 132100 | 2007492000 | 30000 | 30000 | 30000 | 29950 | 151 |
| 320 | 20240219 | 132000 | 2002964350 | 29950 | 30000 | 30000 | 29950 | 496 |
| 321 | 20240219 | 131900 | 1988108050 | 30000 | 29950 | 30000 | 29950 | 132 |
| 322 | 20240219 | 131800 | 1984150300 | 30000 | 29950 | 30000 | 29950 | 154 |
| 323 | 20240219 | 131700 | 1979535200 | 29950 | 29950 | 30000 | 29950 | 2370 |
| 324 | 20240219 | 131600 | 1908550700 | 29900 | 29950 | 29950 | 29900 | 104 |
| 325 | 20240219 | 131500 | 1905436700 | 29900 | 29950 | 29950 | 29900 | 61 |
| 326 | 20240219 | 131400 | 1903609950 | 29900 | 29950 | 29950 | 29900 | 26 |
| 327 | 20240219 | 131300 | 1902831350 | 29900 | 29950 | 29950 | 29900 | 352 |
| 328 | 20240219 | 131200 | 1892292200 | 29950 | 29950 | 29950 | 29900 | 67 |
| 329 | 20240219 | 131100 | 1890285700 | 29950 | 29950 | 29950 | 29900 | 118 |
| 330 | 20240219 | 131000 | 1886752950 | 29900 | 29950 | 29950 | 29900 | 64 |
| 331 | 20240219 | 130900 | 1884836700 | 29950 | 29850 | 29950 | 29850 | 557 |
| 332 | 20240219 | 130800 | 1868181350 | 29900 | 29900 | 29900 | 29850 | 136 |
| 333 | 20240219 | 130700 | 1864117100 | 29900 | 29900 | 29950 | 29900 | 316 |
| 334 | 20240219 | 130600 | 1854665100 | 29950 | 29900 | 29950 | 29900 | 387 |
| 335 | 20240219 | 130500 | 1843089450 | 29900 | 29900 | 29950 | 29900 | 66 |
| 336 | 20240219 | 130400 | 1841113100 | 29900 | 29900 | 29950 | 29900 | 102 |
| 337 | 20240219 | 130300 | 1838058400 | 29900 | 29950 | 29950 | 29900 | 49 |
| 338 | 20240219 | 130200 | 1836591700 | 29900 | 29900 | 29900 | 29850 | 256 |
| 339 | 20240219 | 130100 | 1828938300 | 29900 | 29850 | 29900 | 29850 | 106 |
| 340 | 20240219 | 130000 | 1825770450 | 29900 | 29950 | 29950 | 29900 | 373 |
| 341 | 20240219 | 125900 | 1814613950 | 29900 | 29950 | 29950 | 29900 | 174 |
| 342 | 20240219 | 125800 | 1809405050 | 29950 | 29850 | 29950 | 29850 | 253 |
| 343 | 20240219 | 125700 | 1801839800 | 29900 | 29900 | 29900 | 29850 | 136 |
| 344 | 20240219 | 125600 | 1797773500 | 29900 | 29900 | 29900 | 29900 | 84 |
| 345 | 20240219 | 125500 | 1795261900 | 29900 | 29900 | 29900 | 29850 | 152 |
| 346 | 20240219 | 125400 | 1790717200 | 29850 | 29850 | 29900 | 29850 | 125 |
| 347 | 20240219 | 125300 | 1786981700 | 29900 | 29900 | 29900 | 29850 | 122 |
| 348 | 20240219 | 125200 | 1783335150 | 29850 | 29950 | 29950 | 29850 | 174 |
| 349 | 20240219 | 125100 | 1778131900 | 29950 | 29900 | 29950 | 29900 | 66 |
| 350 | 20240219 | 125000 | 1776155300 | 29900 | 29950 | 29950 | 29900 | 278 |
| 351 | 20240219 | 124900 | 1767829350 | 29950 | 29900 | 29950 | 29900 | 77 |
| 352 | 20240219 | 124800 | 1765523750 | 29800 | 29950 | 29950 | 29800 | 363 |
| 353 | 20240219 | 124700 | 1754667600 | 29900 | 29900 | 29950 | 29900 | 560 |
| 354 | 20240219 | 124600 | 1737921400 | 29900 | 29850 | 29900 | 29850 | 113 |
| 355 | 20240219 | 124500 | 1734542900 | 29900 | 29900 | 29900 | 29850 | 151 |
| 356 | 20240219 | 124400 | 1730028600 | 29900 | 29900 | 29900 | 29850 | 204 |
| 357 | 20240219 | 124300 | 1723931800 | 29900 | 29900 | 29900 | 29850 | 68 |
| 358 | 20240219 | 124200 | 1721898650 | 29900 | 29900 | 29900 | 29850 | 313 |
| 359 | 20240219 | 124100 | 1712542050 | 29900 | 29950 | 29950 | 29900 | 56 |
| 360 | 20240219 | 124000 | 1710865900 | 29900 | 29900 | 29900 | 29900 | 51 |
| 361 | 20240219 | 123900 | 1709341000 | 29950 | 29850 | 29950 | 29800 | 280 |
| 362 | 20240219 | 123800 | 1700971750 | 29900 | 29900 | 29900 | 29900 | 405 |
| 363 | 20240219 | 123700 | 1688862250 | 29850 | 29850 | 29900 | 29850 | 105 |
| 364 | 20240219 | 123600 | 1685722950 | 29900 | 29900 | 29900 | 29900 | 99 |
| 365 | 20240219 | 123500 | 1682762850 | 29900 | 29900 | 29900 | 29850 | 300 |
| 366 | 20240219 | 123400 | 1673793000 | 29900 | 29900 | 29900 | 29850 | 123 |
| 367 | 20240219 | 123300 | 1670115350 | 29900 | 29900 | 29900 | 29850 | 100 |
| 368 | 20240219 | 123200 | 1667125400 | 29850 | 29900 | 29900 | 29850 | 89 |
| 369 | 20240219 | 123100 | 1664464450 | 29900 | 29800 | 29900 | 29800 | 410 |
| 370 | 20240219 | 123000 | 1652215350 | 29800 | 29800 | 29800 | 29750 | 71 |
| 371 | 20240219 | 122900 | 1650099650 | 29800 | 29800 | 29800 | 29750 | 381 |
| 372 | 20240219 | 122800 | 1638757300 | 29800 | 29750 | 29800 | 29750 | 460 |
| 373 | 20240219 | 122700 | 1625051550 | 29750 | 29800 | 29800 | 29750 | 121 |
| 374 | 20240219 | 122600 | 1621445950 | 29800 | 29800 | 29800 | 29750 | 229 |
| 375 | 20240219 | 122500 | 1614622450 | 29800 | 29800 | 29800 | 29750 | 335 |
| 376 | 20240219 | 122400 | 1604648550 | 29800 | 29850 | 29850 | 29800 | 577 |
| 377 | 20240219 | 122300 | 1587441950 | 29850 | 29850 | 29850 | 29800 | 111 |
| 378 | 20240219 | 122200 | 1584128700 | 29800 | 29850 | 29850 | 29800 | 124 |
| 379 | 20240219 | 122100 | 1580427400 | 29850 | 29800 | 29850 | 29800 | 182 |
| 380 | 20240219 | 122000 | 1574996700 | 29850 | 29800 | 29850 | 29750 | 356 |
| 381 | 20240219 | 121900 | 1564387150 | 29800 | 29850 | 29850 | 29800 | 67 |
| 382 | 20240219 | 121800 | 1562389000 | 29850 | 29800 | 29850 | 29750 | 92 |
| 383 | 20240219 | 121700 | 1559645150 | 29800 | 29850 | 29900 | 29800 | 741 |
| 384 | 20240219 | 121600 | 1537521800 | 29900 | 29850 | 29900 | 29850 | 90 |
| 385 | 20240219 | 121500 | 1534833600 | 29800 | 29900 | 29900 | 29800 | 118 |
| 386 | 20240219 | 121400 | 1531309450 | 29900 | 29850 | 29900 | 29850 | 89 |
| 387 | 20240219 | 121300 | 1528652500 | 29900 | 29850 | 29900 | 29800 | 571 |
| 388 | 20240219 | 121200 | 1511620350 | 29800 | 29800 | 29900 | 29800 | 91 |
| 389 | 20240219 | 121100 | 1508901950 | 29900 | 29850 | 29900 | 29850 | 254 |
| 390 | 20240219 | 121000 | 1501317400 | 29850 | 29900 | 29900 | 29850 | 193 |
| 391 | 20240219 | 120900 | 1495554500 | 29900 | 29900 | 29900 | 29900 | 368 |
| 392 | 20240219 | 120800 | 1484551300 | 29900 | 29900 | 29900 | 29850 | 97 |
| 393 | 20240219 | 120700 | 1481651750 | 29900 | 29900 | 29900 | 29850 | 159 |
| 394 | 20240219 | 120600 | 1476900200 | 29850 | 29900 | 29900 | 29850 | 145 |
| 395 | 20240219 | 120500 | 1472566100 | 29900 | 29850 | 29900 | 29850 | 300 |
| 396 | 20240219 | 120400 | 1463608350 | 29900 | 29850 | 29900 | 29850 | 129 |
| 397 | 20240219 | 120300 | 1459752100 | 29900 | 29850 | 29900 | 29850 | 86 |
| 398 | 20240219 | 120200 | 1457183250 | 29850 | 29850 | 29850 | 29800 | 92 |
| 399 | 20240219 | 120100 | 1454437150 | 29850 | 29850 | 29850 | 29800 | 535 |
| 400 | 20240219 | 120000 | 1438476500 | 29850 | 29900 | 29900 | 29850 | 475 |
| 401 | 20240219 | 115900 | 1424296800 | 29900 | 29900 | 29900 | 29850 | 113 |
| 402 | 20240219 | 115800 | 1420918150 | 29900 | 29850 | 29900 | 29850 | 135 |
| 403 | 20240219 | 115700 | 1416881700 | 29850 | 29850 | 29900 | 29850 | 58 |
| 404 | 20240219 | 115600 | 1415149150 | 29900 | 29900 | 29900 | 29900 | 135 |
| 405 | 20240219 | 115500 | 1411112650 | 29900 | 29900 | 29950 | 29900 | 154 |
| 406 | 20240219 | 115400 | 1406505300 | 29900 | 29900 | 29900 | 29850 | 305 |
| 407 | 20240219 | 115300 | 1397386000 | 29900 | 29900 | 29950 | 29850 | 122 |
| 408 | 20240219 | 115200 | 1393736950 | 29900 | 29950 | 29950 | 29850 | 346 |
| 409 | 20240219 | 115100 | 1383389750 | 29900 | 29900 | 29900 | 29900 | 1096 |
| 410 | 20240219 | 115000 | 1350619350 | 29900 | 29900 | 29950 | 29900 | 306 |
| 411 | 20240219 | 114900 | 1341469200 | 29900 | 29950 | 29950 | 29900 | 74 |
| 412 | 20240219 | 114800 | 1339256300 | 29850 | 29900 | 29950 | 29850 | 189 |
| 413 | 20240219 | 114700 | 1333602750 | 29900 | 29900 | 29950 | 29900 | 84 |
| 414 | 20240219 | 114600 | 1331087250 | 29950 | 29850 | 29950 | 29850 | 244 |
| 415 | 20240219 | 114500 | 1323802950 | 29850 | 29900 | 29900 | 29850 | 160 |
| 416 | 20240219 | 114400 | 1319026450 | 29900 | 29900 | 29900 | 29850 | 177 |
| 417 | 20240219 | 114300 | 1313736150 | 29900 | 29900 | 29950 | 29900 | 405 |
| 418 | 20240219 | 114200 | 1301626400 | 29900 | 29900 | 29950 | 29900 | 748 |
| 419 | 20240219 | 114100 | 1279258650 | 29900 | 29900 | 29900 | 29850 | 111 |
| 420 | 20240219 | 114000 | 1275939800 | 29900 | 29900 | 29900 | 29850 | 132 |
| 421 | 20240219 | 113900 | 1271993600 | 29900 | 29900 | 29900 | 29900 | 91 |
| 422 | 20240219 | 113800 | 1269272700 | 29850 | 29900 | 29900 | 29850 | 305 |
| 423 | 20240219 | 113700 | 1260153350 | 29850 | 29900 | 29900 | 29850 | 140 |
| 424 | 20240219 | 113600 | 1255968900 | 29850 | 29900 | 29900 | 29850 | 218 |
| 425 | 20240219 | 113500 | 1249455750 | 29900 | 29900 | 29900 | 29850 | 251 |
| 426 | 20240219 | 113400 | 1241951000 | 29900 | 29850 | 29900 | 29850 | 133 |
| 427 | 20240219 | 113300 | 1237974350 | 29850 | 29900 | 29900 | 29850 | 88 |
| 428 | 20240219 | 113200 | 1235343850 | 29900 | 29850 | 29900 | 29850 | 121 |
| 429 | 20240219 | 113100 | 1231726900 | 29900 | 29900 | 29900 | 29850 | 370 |
| 430 | 20240219 | 113000 | 1220664050 | 29850 | 29850 | 29900 | 29850 | 130 |
| 431 | 20240219 | 112900 | 1216780000 | 29900 | 29900 | 29900 | 29850 | 100 |
| 432 | 20240219 | 112800 | 1213792000 | 29900 | 29900 | 29900 | 29850 | 98 |
| 433 | 20240219 | 112700 | 1210861950 | 29900 | 29900 | 29900 | 29850 | 627 |
| 434 | 20240219 | 112600 | 1192134500 | 29850 | 29850 | 29900 | 29850 | 124 |
| 435 | 20240219 | 112500 | 1188427150 | 29850 | 29900 | 29900 | 29850 | 108 |
| 436 | 20240219 | 112400 | 1185199450 | 29900 | 29850 | 29900 | 29800 | 165 |
| 437 | 20240219 | 112300 | 1180270800 | 29900 | 29850 | 29900 | 29850 | 933 |
| 438 | 20240219 | 112200 | 1152418200 | 29850 | 29850 | 29850 | 29800 | 109 |
| 439 | 20240219 | 112100 | 1149165700 | 29850 | 29750 | 29850 | 29750 | 957 |
| 440 | 20240219 | 112000 | 1120646300 | 29800 | 29800 | 29800 | 29750 | 236 |
| 441 | 20240219 | 111900 | 1113613800 | 29750 | 29800 | 29800 | 29750 | 289 |
| 442 | 20240219 | 111800 | 1105001800 | 29800 | 29800 | 29800 | 29750 | 125 |
| 443 | 20240219 | 111700 | 1101278800 | 29850 | 29850 | 29850 | 29800 | 127 |
| 444 | 20240219 | 111600 | 1097487950 | 29850 | 29800 | 29850 | 29800 | 483 |
| 445 | 20240219 | 111500 | 1083090300 | 29800 | 29800 | 29800 | 29750 | 224 |
| 446 | 20240219 | 111400 | 1076415200 | 29800 | 29750 | 29800 | 29750 | 135 |
| 447 | 20240219 | 111300 | 1072393150 | 29750 | 29700 | 29750 | 29700 | 260 |
| 448 | 20240219 | 111200 | 1064670450 | 29700 | 29700 | 29800 | 29700 | 615 |
| 449 | 20240219 | 111100 | 1046385750 | 29750 | 29700 | 29750 | 29700 | 119 |
| 450 | 20240219 | 111000 | 1042846800 | 29750 | 29700 | 29750 | 29700 | 25 |
| 451 | 20240219 | 110900 | 1042103150 | 29650 | 29700 | 29750 | 29650 | 84 |
| 452 | 20240219 | 110800 | 1039607600 | 29700 | 29750 | 29750 | 29700 | 277 |
| 453 | 20240219 | 110700 | 1031380300 | 29750 | 29700 | 29750 | 29700 | 97 |
| 454 | 20240219 | 110600 | 1028496350 | 29750 | 29650 | 29750 | 29650 | 17 |
| 455 | 20240219 | 110500 | 1027990700 | 29750 | 29700 | 29750 | 29650 | 225 |
| 456 | 20240219 | 110400 | 1021308700 | 29700 | 29700 | 29700 | 29700 | 136 |
| 457 | 20240219 | 110300 | 1017269500 | 29700 | 29650 | 29700 | 29500 | 440 |
| 458 | 20240219 | 110200 | 1004258500 | 29650 | 29700 | 29750 | 29600 | 351 |
| 459 | 20240219 | 110100 | 993845200 | 29750 | 29750 | 29750 | 29700 | 428 |
| 460 | 20240219 | 110000 | 981119700 | 29750 | 29750 | 29750 | 29700 | 209 |
| 461 | 20240219 | 105900 | 974904100 | 29750 | 29700 | 29750 | 29700 | 32 |
| 462 | 20240219 | 105800 | 973952800 | 29750 | 29750 | 29750 | 29700 | 149 |
| 463 | 20240219 | 105700 | 969520800 | 29700 | 29750 | 29750 | 29700 | 267 |
| 464 | 20240219 | 105600 | 961577900 | 29700 | 29750 | 29750 | 29700 | 35 |
| 465 | 20240219 | 105500 | 960536800 | 29700 | 29750 | 29750 | 29700 | 59 |
| 466 | 20240219 | 105400 | 958781800 | 29700 | 29750 | 29750 | 29700 | 68 |
| 467 | 20240219 | 105300 | 956758850 | 29750 | 29650 | 29750 | 29650 | 146 |
| 468 | 20240219 | 105200 | 952420450 | 29700 | 29700 | 29700 | 29650 | 52 |
| 469 | 20240219 | 105100 | 950876850 | 29700 | 29700 | 29700 | 29700 | 83 |
| 470 | 20240219 | 105000 | 948411750 | 29750 | 29700 | 29750 | 29650 | 116 |
| 471 | 20240219 | 104900 | 944962900 | 29750 | 29800 | 29800 | 29750 | 250 |
| 472 | 20240219 | 104800 | 937523700 | 29750 | 29750 | 29800 | 29750 | 32 |
| 473 | 20240219 | 104700 | 936570850 | 29800 | 29800 | 29800 | 29650 | 117 |
| 474 | 20240219 | 104600 | 933091150 | 29750 | 29750 | 29800 | 29750 | 74 |
| 475 | 20240219 | 104500 | 930888000 | 29800 | 29750 | 29800 | 29750 | 286 |
| 476 | 20240219 | 104400 | 922365400 | 29750 | 29750 | 29800 | 29750 | 77 |
| 477 | 20240219 | 104300 | 920071750 | 29750 | 29700 | 29800 | 29700 | 24 |
| 478 | 20240219 | 104200 | 919357800 | 29750 | 29800 | 29800 | 29750 | 324 |
| 479 | 20240219 | 104100 | 909708800 | 29800 | 29800 | 29800 | 29750 | 67 |
| 480 | 20240219 | 104000 | 907712300 | 29800 | 29800 | 29800 | 29800 | 116 |
| 481 | 20240219 | 103900 | 904255500 | 29700 | 29800 | 29850 | 29650 | 2996 |
| 482 | 20240219 | 103800 | 815230850 | 29800 | 29800 | 29850 | 29800 | 253 |
| 483 | 20240219 | 103700 | 807690650 | 29800 | 29800 | 29800 | 29750 | 77 |
| 484 | 20240219 | 103600 | 805396150 | 29800 | 29850 | 29850 | 29800 | 103 |
| 485 | 20240219 | 103500 | 802324200 | 29850 | 29800 | 29850 | 29800 | 42 |
| 486 | 20240219 | 103400 | 801071650 | 29850 | 29800 | 29850 | 29800 | 236 |
| 487 | 20240219 | 103300 | 794036450 | 29800 | 29800 | 29800 | 29750 | 126 |
| 488 | 20240219 | 103200 | 790282800 | 29750 | 29850 | 29850 | 29750 | 17 |
| 489 | 20240219 | 103100 | 789775450 | 29800 | 29800 | 29850 | 29800 | 28 |
| 490 | 20240219 | 103000 | 788940200 | 29800 | 29800 | 29800 | 29800 | 274 |
| 491 | 20240219 | 102900 | 780775000 | 29750 | 29850 | 29850 | 29750 | 285 |
| 492 | 20240219 | 102800 | 772283200 | 29800 | 29800 | 29850 | 29800 | 50 |
| 493 | 20240219 | 102700 | 770792350 | 29800 | 29800 | 29850 | 29800 | 118 |
| 494 | 20240219 | 102600 | 767272900 | 29800 | 29850 | 29850 | 29800 | 91 |
| 495 | 20240219 | 102500 | 764560550 | 29800 | 29850 | 29850 | 29800 | 81 |
| 496 | 20240219 | 102400 | 762143500 | 29800 | 29900 | 29900 | 29800 | 59 |
| 497 | 20240219 | 102300 | 760381100 | 29900 | 29900 | 29900 | 29800 | 287 |
| 498 | 20240219 | 102200 | 751803400 | 29900 | 29850 | 29900 | 29800 | 235 |
| 499 | 20240219 | 102100 | 744790350 | 29900 | 29900 | 29900 | 29850 | 50 |
| 500 | 20240219 | 102000 | 743296050 | 29900 | 29850 | 29900 | 29850 | 102 |
| 501 | 20240219 | 101900 | 740247500 | 29850 | 29900 | 29900 | 29850 | 441 |
| 502 | 20240219 | 101800 | 727072800 | 29850 | 29850 | 29850 | 29850 | 53 |
| 503 | 20240219 | 101700 | 725490750 | 29900 | 29850 | 29900 | 29850 | 193 |
| 504 | 20240219 | 101600 | 719725650 | 29900 | 29850 | 29900 | 29850 | 95 |
| 505 | 20240219 | 101500 | 716886550 | 29900 | 29850 | 29900 | 29850 | 74 |
| 506 | 20240219 | 101400 | 714674550 | 29850 | 29850 | 29900 | 29850 | 70 |
| 507 | 20240219 | 101300 | 712582150 | 29900 | 29850 | 29900 | 29850 | 51 |
| 508 | 20240219 | 101200 | 711057650 | 29850 | 29900 | 29900 | 29850 | 197 |
| 509 | 20240219 | 101100 | 705173150 | 29850 | 29850 | 29850 | 29850 | 417 |
| 510 | 20240219 | 101000 | 692725700 | 29850 | 29750 | 29850 | 29750 | 264 |
| 511 | 20240219 | 100900 | 684853450 | 29800 | 29800 | 29800 | 29700 | 203 |
| 512 | 20240219 | 100800 | 678806350 | 29800 | 29850 | 29850 | 29800 | 114 |
| 513 | 20240219 | 100700 | 675404950 | 29800 | 29850 | 29850 | 29800 | 70 |
| 514 | 20240219 | 100600 | 673316850 | 29800 | 29850 | 29850 | 29800 | 61 |
| 515 | 20240219 | 100500 | 671497950 | 29800 | 29850 | 29850 | 29800 | 202 |
| 516 | 20240219 | 100400 | 665475700 | 29850 | 29850 | 29850 | 29850 | 249 |
| 517 | 20240219 | 100300 | 658043050 | 29850 | 29850 | 29850 | 29850 | 74 |
| 518 | 20240219 | 100200 | 655834150 | 29800 | 29850 | 29850 | 29800 | 55 |
| 519 | 20240219 | 100100 | 654193450 | 29750 | 29800 | 29800 | 29750 | 67 |
| 520 | 20240219 | 100000 | 652196950 | 29750 | 29750 | 29800 | 29750 | 233 |
| 521 | 20240219 | 095900 | 645263400 | 29750 | 29750 | 29750 | 29750 | 6 |
| 522 | 20240219 | 095800 | 645084900 | 29850 | 29800 | 29850 | 29800 | 428 |
| 523 | 20240219 | 095700 | 632328200 | 29850 | 29850 | 29850 | 29850 | 148 |
| 524 | 20240219 | 095600 | 627910400 | 29800 | 29850 | 29850 | 29800 | 57 |
| 525 | 20240219 | 095500 | 626210200 | 29850 | 29800 | 29850 | 29800 | 171 |
| 526 | 20240219 | 095400 | 621106450 | 29850 | 29850 | 29850 | 29800 | 67 |
| 527 | 20240219 | 095300 | 619108100 | 29800 | 29800 | 29850 | 29800 | 73 |
| 528 | 20240219 | 095200 | 616931400 | 29850 | 29800 | 29850 | 29800 | 272 |
| 529 | 20240219 | 095100 | 608813250 | 29800 | 29800 | 29800 | 29750 | 113 |
| 530 | 20240219 | 095000 | 605446300 | 29750 | 29750 | 29750 | 29700 | 26 |
| 531 | 20240219 | 094900 | 604673600 | 29750 | 29750 | 29800 | 29750 | 283 |
| 532 | 20240219 | 094800 | 596251700 | 29800 | 29750 | 29800 | 29750 | 263 |
| 533 | 20240219 | 094700 | 588427400 | 29750 | 29800 | 29850 | 29750 | 546 |
| 534 | 20240219 | 094600 | 572155750 | 29900 | 29900 | 29950 | 29800 | 1396 |
| 535 | 20240219 | 094500 | 530435650 | 29900 | 29950 | 29950 | 29900 | 20 |
| 536 | 20240219 | 094400 | 529836700 | 29950 | 29900 | 29950 | 29900 | 22 |
| 537 | 20240219 | 094300 | 529178150 | 29950 | 29950 | 29950 | 29900 | 30 |
| 538 | 20240219 | 094200 | 528279850 | 29900 | 29900 | 29900 | 29900 | 13 |
| 539 | 20240219 | 094100 | 527891150 | 29900 | 29950 | 29950 | 29900 | 214 |
| 540 | 20240219 | 094000 | 521482450 | 29950 | 29950 | 30000 | 29950 | 298 |
| 541 | 20240219 | 093900 | 512556150 | 29950 | 29950 | 30000 | 29950 | 675 |
| 542 | 20240219 | 093800 | 492339850 | 29900 | 29950 | 29950 | 29900 | 209 |
| 543 | 20240219 | 093700 | 486090700 | 29900 | 29900 | 29900 | 29900 | 271 |
| 544 | 20240219 | 093600 | 477987800 | 29950 | 29950 | 29950 | 29900 | 220 |
| 545 | 20240219 | 093500 | 471409650 | 29900 | 29900 | 29950 | 29850 | 279 |
| 546 | 20240219 | 093400 | 463067500 | 29900 | 29900 | 29900 | 29850 | 748 |
| 547 | 20240219 | 093300 | 440703000 | 29900 | 29850 | 29900 | 29850 | 142 |
| 548 | 20240219 | 093200 | 436462950 | 29850 | 29850 | 29850 | 29850 | 17 |
| 549 | 20240219 | 093100 | 435955500 | 29800 | 29900 | 29900 | 29800 | 79 |
| 550 | 20240219 | 093000 | 433594000 | 29900 | 29850 | 29900 | 29800 | 606 |
| 551 | 20240219 | 092900 | 415479200 | 29800 | 29800 | 29800 | 29800 | 8 |
| 552 | 20240219 | 092800 | 415240800 | 29800 | 29800 | 29850 | 29800 | 75 |
| 553 | 20240219 | 092700 | 413004450 | 29850 | 29900 | 29900 | 29800 | 619 |
| 554 | 20240219 | 092600 | 394504150 | 29900 | 29750 | 29900 | 29750 | 233 |
| 555 | 20240219 | 092500 | 387555450 | 29750 | 29750 | 29750 | 29750 | 45 |
| 556 | 20240219 | 092400 | 386216700 | 29750 | 29750 | 29750 | 29750 | 108 |
| 557 | 20240219 | 092300 | 383003700 | 29800 | 29900 | 29900 | 29800 | 347 |
| 558 | 20240219 | 092200 | 372633200 | 29900 | 29750 | 29900 | 29750 | 1580 |
| 559 | 20240219 | 092100 | 325567650 | 29750 | 29800 | 29800 | 29750 | 344 |
| 560 | 20240219 | 092000 | 315316900 | 29800 | 29650 | 29800 | 29650 | 1541 |
| 561 | 20240219 | 091900 | 269537200 | 29700 | 29650 | 29700 | 29650 | 8 |
| 562 | 20240219 | 091800 | 269299900 | 29650 | 29700 | 29700 | 29650 | 178 |
| 563 | 20240219 | 091700 | 264018500 | 29650 | 29600 | 29650 | 29600 | 284 |
| 564 | 20240219 | 091600 | 255599050 | 29600 | 29600 | 29600 | 29600 | 5 |
| 565 | 20240219 | 091500 | 255451050 | 29650 | 29600 | 29650 | 29600 | 48 |
| 566 | 20240219 | 091400 | 254029950 | 29600 | 29500 | 29600 | 29500 | 625 |
| 567 | 20240219 | 091300 | 235537750 | 29500 | 29500 | 29500 | 29500 | 236 |
| 568 | 20240219 | 091200 | 228575750 | 29500 | 29550 | 29550 | 29500 | 149 |
| 569 | 20240219 | 091100 | 224173800 | 29550 | 29550 | 29600 | 29550 | 538 |
| 570 | 20240219 | 091000 | 208271400 | 29600 | 29600 | 29650 | 29550 | 298 |
| 571 | 20240219 | 090900 | 199449400 | 29650 | 29500 | 29650 | 29500 | 202 |
| 572 | 20240219 | 090800 | 193471100 | 29550 | 29500 | 29600 | 29450 | 360 |
| 573 | 20240219 | 090700 | 182846400 | 29550 | 29750 | 29800 | 29550 | 1995 |
| 574 | 20240219 | 090600 | 123549950 | 29750 | 29500 | 29750 | 29500 | 1031 |
| 575 | 20240219 | 090500 | 93032800 | 29400 | 29600 | 29600 | 29050 | 1840 |
| 576 | 20240219 | 090400 | 39004600 | 29550 | 29550 | 29550 | 29500 | 383 |
| 577 | 20240219 | 090300 | 27687200 | 29550 | 29550 | 29550 | 29550 | 272 |
| 578 | 20240219 | 090200 | 19649600 | 29600 | 29550 | 29600 | 29550 | 50 |
| 579 | 20240219 | 090100 | 18171600 | 29550 | 29700 | 29700 | 29500 | 116 |
| 580 | 20240219 | 090000 | 14740950 | 29700 | 29800 | 29850 | 29700 | 495 |