35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 200200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 7825 |
| 3 | 20240222 | 200100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20240222 | 200000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20240222 | 195900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20240222 | 195800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20240222 | 195700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20240222 | 195600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20240222 | 195500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20240222 | 195400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20240222 | 195300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20240222 | 195200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20240222 | 195100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20240222 | 195000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20240222 | 194900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20240222 | 194800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20240222 | 194700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20240222 | 194600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20240222 | 194500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20240222 | 194400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20240222 | 194300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20240222 | 194200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20240222 | 194100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20240222 | 194000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20240222 | 193900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20240222 | 193800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20240222 | 193700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20240222 | 193600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20240222 | 193500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20240222 | 193400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20240222 | 193300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20240222 | 193200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 7825 |
| 33 | 20240222 | 193100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20240222 | 193000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20240222 | 192900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20240222 | 192800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20240222 | 192700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20240222 | 192600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20240222 | 192500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20240222 | 192400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20240222 | 192300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20240222 | 192200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20240222 | 192100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20240222 | 192000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20240222 | 191900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20240222 | 191800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20240222 | 191700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20240222 | 191600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20240222 | 191500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20240222 | 191400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20240222 | 191300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20240222 | 191200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20240222 | 191100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20240222 | 191000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20240222 | 190900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20240222 | 190800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20240222 | 190700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20240222 | 190600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20240222 | 190500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20240222 | 190400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20240222 | 190300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20240222 | 190200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 7825 |
| 63 | 20240222 | 190100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20240222 | 190000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20240222 | 185900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20240222 | 185800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20240222 | 185700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20240222 | 185600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20240222 | 185500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20240222 | 185400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20240222 | 185300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20240222 | 185200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20240222 | 185100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20240222 | 185000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20240222 | 184900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20240222 | 184800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20240222 | 184700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20240222 | 184600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20240222 | 184500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20240222 | 184400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20240222 | 184300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20240222 | 184200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20240222 | 184100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20240222 | 184000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20240222 | 183900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20240222 | 183800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20240222 | 183700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20240222 | 183600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20240222 | 183500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20240222 | 183400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20240222 | 183300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20240222 | 183200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 7825 |
| 93 | 20240222 | 183100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20240222 | 183000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20240222 | 182900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20240222 | 182800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20240222 | 182700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20240222 | 182600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20240222 | 182500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20240222 | 182400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20240222 | 182300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20240222 | 182200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20240222 | 182100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20240222 | 182000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20240222 | 181900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20240222 | 181800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20240222 | 181700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20240222 | 181600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20240222 | 181500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20240222 | 181400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20240222 | 181300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20240222 | 181200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20240222 | 181100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20240222 | 181000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20240222 | 180900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20240222 | 180800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20240222 | 180700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20240222 | 180600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20240222 | 180500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20240222 | 180400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20240222 | 180300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20240222 | 180200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 7825 |
| 123 | 20240222 | 180100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20240222 | 180000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20240222 | 175900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20240222 | 175800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20240222 | 175700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20240222 | 175600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20240222 | 175500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20240222 | 175400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20240222 | 175300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20240222 | 175200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20240222 | 175100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20240222 | 175000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20240222 | 174900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20240222 | 174800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20240222 | 174700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20240222 | 174600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20240222 | 174500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20240222 | 174400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20240222 | 174300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20240222 | 174200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20240222 | 174100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20240222 | 174000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20240222 | 173900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20240222 | 173800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20240222 | 173700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20240222 | 173600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20240222 | 173500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20240222 | 173400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20240222 | 173300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20240222 | 173200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 7825 |
| 153 | 20240222 | 173100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20240222 | 173000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20240222 | 172900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20240222 | 172800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20240222 | 172700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20240222 | 172600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20240222 | 172500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20240222 | 172400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20240222 | 172300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20240222 | 172200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20240222 | 172100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20240222 | 172000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20240222 | 171900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20240222 | 171800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20240222 | 171700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20240222 | 171600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20240222 | 171500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20240222 | 171400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20240222 | 171300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20240222 | 171200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20240222 | 171100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20240222 | 171000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20240222 | 170900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20240222 | 170800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20240222 | 170700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20240222 | 170600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20240222 | 170500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20240222 | 170400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20240222 | 170300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20240222 | 170200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 7825 |
| 183 | 20240222 | 170100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20240222 | 170000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20240222 | 165900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20240222 | 165800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20240222 | 165700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20240222 | 165600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20240222 | 165500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20240222 | 165400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20240222 | 165300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20240222 | 165200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20240222 | 165100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20240222 | 165000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20240222 | 164900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20240222 | 164800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20240222 | 164700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20240222 | 164600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20240222 | 164500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20240222 | 164400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20240222 | 164300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20240222 | 164200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20240222 | 164100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20240222 | 164000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20240222 | 163900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20240222 | 163800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20240222 | 163700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20240222 | 163600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20240222 | 163500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20240222 | 163400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20240222 | 163300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20240222 | 163200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 7825 |
| 213 | 20240222 | 163100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20240222 | 163000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20240222 | 162900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20240222 | 162800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20240222 | 162700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20240222 | 162600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20240222 | 162500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20240222 | 162400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20240222 | 162300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20240222 | 162200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20240222 | 162100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20240222 | 162000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20240222 | 161900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20240222 | 161800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20240222 | 161700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20240222 | 161600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20240222 | 161500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20240222 | 161400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20240222 | 161300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20240222 | 161200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20240222 | 161100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20240222 | 161000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20240222 | 160900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 236 | 20240222 | 160800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 237 | 20240222 | 160700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 238 | 20240222 | 160600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 239 | 20240222 | 160500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 240 | 20240222 | 160400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 241 | 20240222 | 160300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 242 | 20240222 | 160200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 7825 |
| 243 | 20240222 | 160100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 244 | 20240222 | 160000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 245 | 20240222 | 155900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 246 | 20240222 | 155800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 247 | 20240222 | 155700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 248 | 20240222 | 155600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 249 | 20240222 | 155500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 250 | 20240222 | 155400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 251 | 20240222 | 155300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 252 | 20240222 | 155200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 253 | 20240222 | 155100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 254 | 20240222 | 155000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 255 | 20240222 | 154900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 256 | 20240222 | 154800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 257 | 20240222 | 154700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 258 | 20240222 | 154600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 259 | 20240222 | 154500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 260 | 20240222 | 154400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 261 | 20240222 | 154300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 262 | 20240222 | 154200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 263 | 20240222 | 154100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 264 | 20240222 | 154000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 265 | 20240222 | 153900 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 266 | 20240222 | 153800 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 267 | 20240222 | 153700 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 268 | 20240222 | 153600 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 269 | 20240222 | 153500 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 270 | 20240222 | 153400 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 271 | 20240222 | 153300 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 272 | 20240222 | 153200 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 7825 |
| 273 | 20240222 | 153100 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 274 | 20240222 | 153000 | 7118758200 | 25950 | 25950 | 25950 | 25950 | 7825 |
| 275 | 20240222 | 152900 | 6915699450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 276 | 20240222 | 152800 | 6915699450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 277 | 20240222 | 152700 | 6915699450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 278 | 20240222 | 152600 | 6915699450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 279 | 20240222 | 152500 | 6915699450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 280 | 20240222 | 152400 | 6915699450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 281 | 20240222 | 152300 | 6915699450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 282 | 20240222 | 152200 | 6915699450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 283 | 20240222 | 152100 | 6915699450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 284 | 20240222 | 152000 | 6915699450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 285 | 20240222 | 151900 | 6915699450 | 26000 | 25950 | 26000 | 25800 | 3979 |
| 286 | 20240222 | 151800 | 6812741150 | 25950 | 25900 | 25950 | 25900 | 229 |
| 287 | 20240222 | 151700 | 6806807650 | 25900 | 26000 | 26000 | 25900 | 772 |
| 288 | 20240222 | 151600 | 6786806650 | 25900 | 26000 | 26000 | 25900 | 803 |
| 289 | 20240222 | 151500 | 6765975750 | 25950 | 25900 | 26000 | 25900 | 99 |
| 290 | 20240222 | 151400 | 6763404450 | 26000 | 26000 | 26000 | 25900 | 369 |
| 291 | 20240222 | 151300 | 6753844150 | 25950 | 26000 | 26000 | 25950 | 1287 |
| 292 | 20240222 | 151200 | 6720442400 | 25950 | 26000 | 26000 | 25950 | 225 |
| 293 | 20240222 | 151100 | 6714600200 | 26000 | 26050 | 26050 | 25950 | 165 |
| 294 | 20240222 | 151000 | 6710312650 | 26050 | 26050 | 26050 | 25950 | 299 |
| 295 | 20240222 | 150900 | 6702551200 | 26000 | 26050 | 26050 | 26000 | 311 |
| 296 | 20240222 | 150800 | 6694464000 | 26050 | 25950 | 26050 | 25950 | 2303 |
| 297 | 20240222 | 150700 | 6634603550 | 25950 | 25900 | 25950 | 25850 | 590 |
| 298 | 20240222 | 150600 | 6619327900 | 25900 | 25850 | 25900 | 25850 | 1910 |
| 299 | 20240222 | 150500 | 6569900600 | 25900 | 25850 | 25900 | 25850 | 99 |
| 300 | 20240222 | 150400 | 6567336600 | 25900 | 25900 | 25900 | 25900 | 523 |
| 301 | 20240222 | 150300 | 6553790900 | 25900 | 25900 | 25950 | 25900 | 1299 |
| 302 | 20240222 | 150200 | 6520146450 | 25900 | 25950 | 25950 | 25900 | 1067 |
| 303 | 20240222 | 150100 | 6492496750 | 25950 | 25850 | 25950 | 25850 | 1213 |
| 304 | 20240222 | 150000 | 6461133350 | 25900 | 25850 | 25950 | 25850 | 198 |
| 305 | 20240222 | 145900 | 6456005000 | 25850 | 25900 | 25900 | 25850 | 316 |
| 306 | 20240222 | 145800 | 6447822750 | 25900 | 25900 | 25950 | 25900 | 581 |
| 307 | 20240222 | 145700 | 6432772300 | 25900 | 25950 | 25950 | 25900 | 329 |
| 308 | 20240222 | 145600 | 6424244400 | 25900 | 26000 | 26000 | 25900 | 304 |
| 309 | 20240222 | 145500 | 6416368100 | 25900 | 25950 | 26000 | 25900 | 558 |
| 310 | 20240222 | 145400 | 6401884650 | 26000 | 25850 | 26050 | 25850 | 8292 |
| 311 | 20240222 | 145300 | 6186853200 | 25850 | 25800 | 25850 | 25800 | 735 |
| 312 | 20240222 | 145200 | 6167887850 | 25800 | 25800 | 25800 | 25800 | 199 |
| 313 | 20240222 | 145100 | 6162753650 | 25850 | 25800 | 25850 | 25800 | 537 |
| 314 | 20240222 | 145000 | 6148893200 | 25800 | 25800 | 25800 | 25750 | 494 |
| 315 | 20240222 | 144900 | 6136148150 | 25800 | 25850 | 25850 | 25800 | 1204 |
| 316 | 20240222 | 144800 | 6105077800 | 25850 | 25850 | 25900 | 25850 | 1516 |
| 317 | 20240222 | 144700 | 6065867850 | 25850 | 25900 | 25900 | 25800 | 497 |
| 318 | 20240222 | 144600 | 6053029100 | 25850 | 25850 | 25900 | 25850 | 395 |
| 319 | 20240222 | 144500 | 6042814450 | 25850 | 25900 | 25900 | 25850 | 279 |
| 320 | 20240222 | 144400 | 6035589150 | 25900 | 25900 | 25950 | 25900 | 67 |
| 321 | 20240222 | 144300 | 6033851900 | 25900 | 25900 | 25900 | 25900 | 474 |
| 322 | 20240222 | 144200 | 6021575300 | 25900 | 25850 | 25900 | 25850 | 1259 |
| 323 | 20240222 | 144100 | 5988977950 | 25850 | 25850 | 25900 | 25850 | 694 |
| 324 | 20240222 | 144000 | 5971006350 | 25850 | 25900 | 25900 | 25850 | 157 |
| 325 | 20240222 | 143900 | 5966946750 | 25900 | 25850 | 25900 | 25850 | 524 |
| 326 | 20240222 | 143800 | 5953397350 | 25850 | 25850 | 25900 | 25850 | 41 |
| 327 | 20240222 | 143700 | 5952336250 | 25850 | 25800 | 25850 | 25800 | 900 |
| 328 | 20240222 | 143600 | 5929071350 | 25850 | 25850 | 25850 | 25850 | 360 |
| 329 | 20240222 | 143500 | 5919765350 | 25850 | 25850 | 25900 | 25850 | 450 |
| 330 | 20240222 | 143400 | 5908131000 | 25800 | 25850 | 25850 | 25800 | 118 |
| 331 | 20240222 | 143300 | 5905080850 | 25850 | 25850 | 25850 | 25800 | 221 |
| 332 | 20240222 | 143200 | 5899368050 | 25850 | 25850 | 25850 | 25800 | 141 |
| 333 | 20240222 | 143100 | 5895723700 | 25850 | 25850 | 25850 | 25850 | 121 |
| 334 | 20240222 | 143000 | 5892595850 | 25900 | 25800 | 25900 | 25800 | 241 |
| 335 | 20240222 | 142900 | 5886365150 | 25800 | 25800 | 25850 | 25800 | 1413 |
| 336 | 20240222 | 142800 | 5849903300 | 25800 | 25800 | 25800 | 25800 | 381 |
| 337 | 20240222 | 142700 | 5840073500 | 25850 | 25850 | 25900 | 25850 | 246 |
| 338 | 20240222 | 142600 | 5833713900 | 25850 | 25850 | 25850 | 25850 | 189 |
| 339 | 20240222 | 142500 | 5828828250 | 25850 | 25900 | 25900 | 25800 | 963 |
| 340 | 20240222 | 142400 | 5803934300 | 25850 | 25850 | 25850 | 25850 | 544 |
| 341 | 20240222 | 142300 | 5789871900 | 25850 | 25900 | 25900 | 25850 | 160 |
| 342 | 20240222 | 142200 | 5785730650 | 25900 | 25850 | 25900 | 25850 | 24 |
| 343 | 20240222 | 142100 | 5785109250 | 25900 | 25850 | 25900 | 25850 | 431 |
| 344 | 20240222 | 142000 | 5773962850 | 25850 | 25850 | 25900 | 25850 | 966 |
| 345 | 20240222 | 141900 | 5748979200 | 25850 | 25850 | 25900 | 25850 | 93 |
| 346 | 20240222 | 141800 | 5746573400 | 25850 | 25850 | 25850 | 25850 | 6 |
| 347 | 20240222 | 141700 | 5746418300 | 25850 | 25900 | 25900 | 25850 | 125 |
| 348 | 20240222 | 141600 | 5743186550 | 25850 | 25900 | 25900 | 25850 | 230 |
| 349 | 20240222 | 141500 | 5737240550 | 25850 | 25900 | 25900 | 25850 | 11 |
| 350 | 20240222 | 141400 | 5736955800 | 25850 | 25800 | 25850 | 25800 | 472 |
| 351 | 20240222 | 141300 | 5724754800 | 25850 | 25850 | 25850 | 25800 | 181 |
| 352 | 20240222 | 141200 | 5720076050 | 25900 | 25800 | 25900 | 25800 | 116 |
| 353 | 20240222 | 141100 | 5717072100 | 25850 | 25850 | 25850 | 25800 | 54 |
| 354 | 20240222 | 141000 | 5715676300 | 25800 | 25850 | 25850 | 25800 | 768 |
| 355 | 20240222 | 140900 | 5695831150 | 25850 | 25950 | 25950 | 25850 | 2857 |
| 356 | 20240222 | 140800 | 5621925350 | 25900 | 25900 | 25900 | 25900 | 212 |
| 357 | 20240222 | 140700 | 5616434550 | 25900 | 25900 | 25900 | 25900 | 74 |
| 358 | 20240222 | 140600 | 5614517950 | 25900 | 25900 | 25900 | 25850 | 153 |
| 359 | 20240222 | 140500 | 5610555350 | 25900 | 25900 | 25900 | 25900 | 234 |
| 360 | 20240222 | 140400 | 5604494750 | 25950 | 25900 | 25950 | 25900 | 136 |
| 361 | 20240222 | 140300 | 5600965600 | 25900 | 25950 | 25950 | 25900 | 12 |
| 362 | 20240222 | 140200 | 5600654300 | 25850 | 25900 | 25900 | 25850 | 427 |
| 363 | 20240222 | 140100 | 5589595200 | 25900 | 25900 | 25950 | 25900 | 601 |
| 364 | 20240222 | 140000 | 5574029100 | 25900 | 25900 | 25900 | 25850 | 278 |
| 365 | 20240222 | 135900 | 5566829000 | 25900 | 25850 | 25900 | 25850 | 134 |
| 366 | 20240222 | 135800 | 5563358600 | 25850 | 25850 | 25850 | 25850 | 365 |
| 367 | 20240222 | 135700 | 5553923350 | 25900 | 25900 | 25900 | 25900 | 262 |
| 368 | 20240222 | 135600 | 5547137550 | 25900 | 25900 | 25950 | 25900 | 345 |
| 369 | 20240222 | 135500 | 5538197150 | 25950 | 25900 | 25950 | 25900 | 8 |
| 370 | 20240222 | 135400 | 5537989650 | 25950 | 25900 | 25950 | 25900 | 52 |
| 371 | 20240222 | 135300 | 5536642800 | 25900 | 25900 | 25950 | 25900 | 281 |
| 372 | 20240222 | 135200 | 5529364400 | 25900 | 25900 | 25950 | 25900 | 1122 |
| 373 | 20240222 | 135100 | 5500303600 | 25950 | 25900 | 25950 | 25900 | 12 |
| 374 | 20240222 | 135000 | 5499992250 | 25900 | 25900 | 25900 | 25900 | 406 |
| 375 | 20240222 | 134900 | 5489476850 | 25900 | 25950 | 25950 | 25900 | 3 |
| 376 | 20240222 | 134800 | 5489399050 | 25950 | 25900 | 25950 | 25900 | 103 |
| 377 | 20240222 | 134700 | 5486726350 | 25950 | 25900 | 26000 | 25900 | 501 |
| 378 | 20240222 | 134600 | 5473742200 | 25950 | 25950 | 26000 | 25950 | 298 |
| 379 | 20240222 | 134500 | 5466004050 | 25950 | 25950 | 25950 | 25950 | 878 |
| 380 | 20240222 | 134400 | 5443219950 | 25950 | 25950 | 25950 | 25950 | 60 |
| 381 | 20240222 | 134300 | 5441662950 | 26000 | 25950 | 26000 | 25950 | 23 |
| 382 | 20240222 | 134200 | 5441066050 | 26000 | 25950 | 26000 | 25950 | 477 |
| 383 | 20240222 | 134100 | 5428686050 | 25950 | 25950 | 25950 | 25950 | 583 |
| 384 | 20240222 | 134000 | 5413557200 | 26000 | 25950 | 26000 | 25950 | 296 |
| 385 | 20240222 | 133900 | 5405872250 | 25950 | 25950 | 26000 | 25950 | 187 |
| 386 | 20240222 | 133800 | 5401018900 | 25950 | 25950 | 25950 | 25950 | 277 |
| 387 | 20240222 | 133700 | 5393830750 | 25950 | 25950 | 26000 | 25950 | 84 |
| 388 | 20240222 | 133600 | 5391649150 | 26000 | 26000 | 26000 | 26000 | 2 |
| 389 | 20240222 | 133500 | 5391597150 | 25900 | 26000 | 26000 | 25900 | 44 |
| 390 | 20240222 | 133400 | 5390457250 | 25900 | 25900 | 25950 | 25900 | 1440 |
| 391 | 20240222 | 133300 | 5353109200 | 25950 | 25950 | 25950 | 25950 | 1 |
| 392 | 20240222 | 133200 | 5353083250 | 25900 | 25950 | 25950 | 25900 | 14 |
| 393 | 20240222 | 133100 | 5352720000 | 25900 | 25900 | 25900 | 25900 | 213 |
| 394 | 20240222 | 133000 | 5347203300 | 25900 | 25900 | 25950 | 25900 | 37 |
| 395 | 20240222 | 132900 | 5346243250 | 25950 | 25900 | 25950 | 25850 | 411 |
| 396 | 20240222 | 132800 | 5335599200 | 25850 | 25900 | 25900 | 25850 | 21 |
| 397 | 20240222 | 132700 | 5335055350 | 25900 | 25950 | 25950 | 25850 | 240 |
| 398 | 20240222 | 132600 | 5328839500 | 25900 | 25950 | 25950 | 25900 | 69 |
| 399 | 20240222 | 132500 | 5327049000 | 25950 | 25900 | 25950 | 25900 | 89 |
| 400 | 20240222 | 132400 | 5324740050 | 25950 | 25950 | 25950 | 25850 | 122 |
| 401 | 20240222 | 132300 | 5321579350 | 26000 | 26000 | 26000 | 25850 | 752 |
| 402 | 20240222 | 132200 | 5302064700 | 26000 | 25900 | 26000 | 25850 | 1317 |
| 403 | 20240222 | 132100 | 5267932700 | 25900 | 25900 | 25950 | 25900 | 373 |
| 404 | 20240222 | 132000 | 5258270450 | 25900 | 25900 | 25900 | 25900 | 23 |
| 405 | 20240222 | 131900 | 5257674750 | 25900 | 25900 | 25900 | 25900 | 915 |
| 406 | 20240222 | 131800 | 5233976250 | 25950 | 25950 | 25950 | 25950 | 11 |
| 407 | 20240222 | 131700 | 5233690800 | 26000 | 26000 | 26000 | 25950 | 813 |
| 408 | 20240222 | 131600 | 5212552850 | 26000 | 25950 | 26000 | 25950 | 214 |
| 409 | 20240222 | 131500 | 5206999500 | 25850 | 25850 | 25950 | 25850 | 970 |
| 410 | 20240222 | 131400 | 5181895950 | 25900 | 25900 | 25900 | 25900 | 40 |
| 411 | 20240222 | 131300 | 5180859950 | 25900 | 25900 | 25900 | 25900 | 19 |
| 412 | 20240222 | 131200 | 5180367850 | 25900 | 25900 | 25900 | 25900 | 201 |
| 413 | 20240222 | 131100 | 5175161950 | 25900 | 26000 | 26000 | 25900 | 858 |
| 414 | 20240222 | 131000 | 5152935650 | 25950 | 25900 | 25950 | 25900 | 32 |
| 415 | 20240222 | 130900 | 5152105850 | 25900 | 25950 | 25950 | 25900 | 12 |
| 416 | 20240222 | 130800 | 5151794900 | 26000 | 25950 | 26000 | 25900 | 457 |
| 417 | 20240222 | 130700 | 5139947000 | 25950 | 25950 | 25950 | 25950 | 140 |
| 418 | 20240222 | 130600 | 5136314000 | 25950 | 25900 | 25950 | 25900 | 70 |
| 419 | 20240222 | 130500 | 5134499250 | 25950 | 25950 | 25950 | 25950 | 40 |
| 420 | 20240222 | 130400 | 5133461250 | 25950 | 25800 | 25950 | 25800 | 842 |
| 421 | 20240222 | 130300 | 5111716300 | 25850 | 25850 | 25850 | 25800 | 36 |
| 422 | 20240222 | 130200 | 5110786200 | 25850 | 25850 | 25850 | 25800 | 584 |
| 423 | 20240222 | 130100 | 5095704150 | 25900 | 25900 | 25900 | 25900 | 490 |
| 424 | 20240222 | 130000 | 5083013150 | 25850 | 25900 | 25900 | 25850 | 848 |
| 425 | 20240222 | 125900 | 5061089850 | 25850 | 25850 | 25850 | 25850 | 120 |
| 426 | 20240222 | 125800 | 5057987850 | 25850 | 25900 | 25900 | 25850 | 34 |
| 427 | 20240222 | 125700 | 5057107950 | 25850 | 25850 | 25850 | 25850 | 22 |
| 428 | 20240222 | 125600 | 5056539250 | 25850 | 25800 | 25900 | 25800 | 1019 |
| 429 | 20240222 | 125500 | 5030222850 | 25850 | 25800 | 25850 | 25800 | 200 |
| 430 | 20240222 | 125400 | 5025057250 | 25800 | 25800 | 25800 | 25800 | 2 |
| 431 | 20240222 | 125300 | 5025005650 | 25900 | 25800 | 25900 | 25800 | 46 |
| 432 | 20240222 | 125200 | 5023818250 | 25800 | 25800 | 25800 | 25800 | 280 |
| 433 | 20240222 | 125100 | 5016594250 | 25800 | 25850 | 25850 | 25800 | 458 |
| 434 | 20240222 | 125000 | 5004758200 | 25850 | 25900 | 25900 | 25850 | 144 |
| 435 | 20240222 | 124900 | 5001035500 | 25850 | 25900 | 25900 | 25850 | 3610 |
| 436 | 20240222 | 124800 | 4907710000 | 25900 | 25900 | 25900 | 25900 | 111 |
| 437 | 20240222 | 124700 | 4904835100 | 25900 | 25850 | 25900 | 25850 | 669 |
| 438 | 20240222 | 124600 | 4887520450 | 25850 | 25850 | 25850 | 25850 | 9 |
| 439 | 20240222 | 124500 | 4887287800 | 25900 | 25850 | 25900 | 25850 | 461 |
| 440 | 20240222 | 124400 | 4875370300 | 25900 | 25950 | 25950 | 25900 | 37 |
| 441 | 20240222 | 124300 | 4874411150 | 25900 | 25900 | 26000 | 25900 | 262 |
| 442 | 20240222 | 124200 | 4867622100 | 25950 | 26000 | 26000 | 25950 | 12 |
| 443 | 20240222 | 124100 | 4867310150 | 25950 | 25950 | 26000 | 25850 | 501 |
| 444 | 20240222 | 124000 | 4854341350 | 26000 | 25900 | 26000 | 25850 | 256 |
| 445 | 20240222 | 123900 | 4847700350 | 25900 | 25950 | 25950 | 25900 | 45 |
| 446 | 20240222 | 123800 | 4846533100 | 25850 | 25850 | 25850 | 25850 | 100 |
| 447 | 20240222 | 123700 | 4843948100 | 25950 | 25900 | 25950 | 25850 | 289 |
| 448 | 20240222 | 123600 | 4836476400 | 25900 | 25900 | 25900 | 25900 | 11 |
| 449 | 20240222 | 123500 | 4836191500 | 25900 | 25900 | 25900 | 25850 | 313 |
| 450 | 20240222 | 123400 | 4828094800 | 25850 | 25850 | 25850 | 25850 | 260 |
| 451 | 20240222 | 123300 | 4821373800 | 25850 | 25850 | 25850 | 25850 | 469 |
| 452 | 20240222 | 123200 | 4809250150 | 25900 | 25900 | 25950 | 25900 | 622 |
| 453 | 20240222 | 123100 | 4793115350 | 25900 | 25950 | 25950 | 25900 | 191 |
| 454 | 20240222 | 123000 | 4788168400 | 25900 | 25900 | 25900 | 25850 | 751 |
| 455 | 20240222 | 122900 | 4768722250 | 25900 | 25850 | 25900 | 25850 | 147 |
| 456 | 20240222 | 122800 | 4764915700 | 25900 | 25900 | 25900 | 25900 | 167 |
| 457 | 20240222 | 122700 | 4760590400 | 25850 | 25850 | 25850 | 25850 | 6 |
| 458 | 20240222 | 122600 | 4760435300 | 25850 | 25850 | 25850 | 25850 | 473 |
| 459 | 20240222 | 122500 | 4748208250 | 25850 | 25850 | 25850 | 25850 | 52 |
| 460 | 20240222 | 122400 | 4746864050 | 25950 | 25900 | 25950 | 25900 | 1282 |
| 461 | 20240222 | 122300 | 4713652750 | 25850 | 25950 | 25950 | 25850 | 269 |
| 462 | 20240222 | 122200 | 4706690700 | 25900 | 25900 | 25900 | 25900 | 780 |
| 463 | 20240222 | 122100 | 4686488700 | 25950 | 25950 | 25950 | 25950 | 347 |
| 464 | 20240222 | 122000 | 4677484050 | 26000 | 26000 | 26000 | 26000 | 11 |
| 465 | 20240222 | 121900 | 4677198050 | 26000 | 26000 | 26000 | 26000 | 168 |
| 466 | 20240222 | 121800 | 4672830050 | 26000 | 26000 | 26000 | 25950 | 2380 |
| 467 | 20240222 | 121700 | 4610965550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 468 | 20240222 | 121600 | 4610965550 | 26000 | 26000 | 26000 | 26000 | 6 |
| 469 | 20240222 | 121500 | 4610809550 | 26000 | 25950 | 26000 | 25950 | 58 |
| 470 | 20240222 | 121400 | 4609304200 | 26000 | 25950 | 26000 | 25950 | 474 |
| 471 | 20240222 | 121300 | 4597003850 | 26000 | 26000 | 26000 | 26000 | 40 |
| 472 | 20240222 | 121200 | 4595963850 | 26000 | 25950 | 26000 | 25950 | 585 |
| 473 | 20240222 | 121100 | 4580782600 | 25950 | 25950 | 25950 | 25900 | 1002 |
| 474 | 20240222 | 121000 | 4554830700 | 25900 | 25950 | 25950 | 25900 | 341 |
| 475 | 20240222 | 120900 | 4545998250 | 25950 | 25950 | 25950 | 25900 | 193 |
| 476 | 20240222 | 120800 | 4540989950 | 25950 | 25900 | 25950 | 25900 | 37 |
| 477 | 20240222 | 120700 | 4540029900 | 25900 | 25950 | 25950 | 25900 | 343 |
| 478 | 20240222 | 120600 | 4531144700 | 25950 | 25950 | 25950 | 25950 | 20 |
| 479 | 20240222 | 120500 | 4530625700 | 25900 | 25900 | 25900 | 25900 | 14 |
| 480 | 20240222 | 120400 | 4530263100 | 25950 | 25900 | 25950 | 25900 | 151 |
| 481 | 20240222 | 120300 | 4526349650 | 25900 | 25900 | 25900 | 25900 | 365 |
| 482 | 20240222 | 120200 | 4516896150 | 25950 | 25950 | 25950 | 25950 | 23 |
| 483 | 20240222 | 120100 | 4516299300 | 25950 | 25950 | 25950 | 25950 | 55 |
| 484 | 20240222 | 120000 | 4514872050 | 25950 | 25950 | 25950 | 25950 | 20 |
| 485 | 20240222 | 115900 | 4514353050 | 25950 | 25900 | 25950 | 25850 | 834 |
| 486 | 20240222 | 115800 | 4492776600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 487 | 20240222 | 115700 | 4492776600 | 25950 | 25950 | 26000 | 25950 | 413 |
| 488 | 20240222 | 115600 | 4482057250 | 25950 | 25950 | 25950 | 25950 | 203 |
| 489 | 20240222 | 115500 | 4476789400 | 25900 | 25950 | 25950 | 25900 | 409 |
| 490 | 20240222 | 115400 | 4466195700 | 25900 | 25900 | 25900 | 25900 | 7 |
| 491 | 20240222 | 115300 | 4466014400 | 25850 | 25900 | 25900 | 25850 | 1280 |
| 492 | 20240222 | 115200 | 4432862850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 493 | 20240222 | 115100 | 4432862850 | 25900 | 25900 | 25900 | 25900 | 287 |
| 494 | 20240222 | 115000 | 4425429550 | 25950 | 25900 | 25950 | 25900 | 87 |
| 495 | 20240222 | 114900 | 4423172900 | 25850 | 25900 | 25900 | 25850 | 29 |
| 496 | 20240222 | 114800 | 4422422250 | 25900 | 25900 | 25950 | 25850 | 384 |
| 497 | 20240222 | 114700 | 4412477000 | 25900 | 25900 | 25900 | 25900 | 76 |
| 498 | 20240222 | 114600 | 4410508600 | 25900 | 25900 | 25950 | 25900 | 13 |
| 499 | 20240222 | 114500 | 4410171700 | 25950 | 25950 | 25950 | 25950 | 72 |
| 500 | 20240222 | 114400 | 4408303300 | 25950 | 25900 | 25950 | 25900 | 268 |
| 501 | 20240222 | 114300 | 4401361850 | 25900 | 25900 | 25950 | 25900 | 222 |
| 502 | 20240222 | 114200 | 4395611050 | 25950 | 25900 | 25950 | 25900 | 21 |
| 503 | 20240222 | 114100 | 4395067100 | 25900 | 25900 | 25900 | 25900 | 40 |
| 504 | 20240222 | 114000 | 4394031100 | 25950 | 25900 | 25950 | 25900 | 390 |
| 505 | 20240222 | 113900 | 4383930050 | 25950 | 25950 | 25950 | 25950 | 36 |
| 506 | 20240222 | 113800 | 4382995850 | 25950 | 25900 | 25950 | 25900 | 76 |
| 507 | 20240222 | 113700 | 4381027400 | 25950 | 25950 | 25950 | 25950 | 2 |
| 508 | 20240222 | 113600 | 4380975500 | 25950 | 25950 | 25950 | 25850 | 870 |
| 509 | 20240222 | 113500 | 4358429750 | 25900 | 25850 | 25900 | 25850 | 500 |
| 510 | 20240222 | 113400 | 4345494100 | 25850 | 25850 | 25850 | 25850 | 80 |
| 511 | 20240222 | 113300 | 4343426100 | 25900 | 25900 | 25900 | 25900 | 222 |
| 512 | 20240222 | 113200 | 4337676300 | 25900 | 25950 | 25950 | 25900 | 589 |
| 513 | 20240222 | 113100 | 4322420900 | 25900 | 25900 | 25900 | 25900 | 90 |
| 514 | 20240222 | 113000 | 4320089900 | 25900 | 25950 | 25950 | 25900 | 11 |
| 515 | 20240222 | 112900 | 4319804900 | 25950 | 25900 | 25950 | 25900 | 186 |
| 516 | 20240222 | 112800 | 4314985750 | 25900 | 25900 | 25900 | 25900 | 619 |
| 517 | 20240222 | 112700 | 4298953650 | 25850 | 25900 | 25900 | 25850 | 294 |
| 518 | 20240222 | 112600 | 4291339100 | 25850 | 25900 | 25900 | 25850 | 12 |
| 519 | 20240222 | 112500 | 4291028850 | 25900 | 25900 | 25900 | 25850 | 183 |
| 520 | 20240222 | 112400 | 4286289650 | 25900 | 25900 | 25900 | 25900 | 98 |
| 521 | 20240222 | 112300 | 4283751450 | 25900 | 25850 | 25900 | 25850 | 299 |
| 522 | 20240222 | 112200 | 4276009150 | 25900 | 25850 | 25900 | 25850 | 2 |
| 523 | 20240222 | 112100 | 4275957400 | 25900 | 25850 | 25900 | 25850 | 295 |
| 524 | 20240222 | 112000 | 4268331400 | 25900 | 25900 | 25900 | 25850 | 193 |
| 525 | 20240222 | 111900 | 4263333200 | 25850 | 25850 | 25850 | 25850 | 0 |
| 526 | 20240222 | 111800 | 4263333200 | 25850 | 25900 | 25900 | 25850 | 30 |
| 527 | 20240222 | 111700 | 4262557350 | 25900 | 25900 | 25900 | 25900 | 402 |
| 528 | 20240222 | 111600 | 4252145550 | 25900 | 25900 | 25900 | 25900 | 209 |
| 529 | 20240222 | 111500 | 4246732450 | 25900 | 25900 | 25900 | 25850 | 81 |
| 530 | 20240222 | 111400 | 4244636800 | 25850 | 25900 | 25900 | 25850 | 337 |
| 531 | 20240222 | 111300 | 4235921250 | 25900 | 25950 | 25950 | 25900 | 14 |
| 532 | 20240222 | 111200 | 4235558500 | 25900 | 25900 | 25900 | 25850 | 124 |
| 533 | 20240222 | 111100 | 4232351500 | 25900 | 25900 | 25900 | 25900 | 2 |
| 534 | 20240222 | 111000 | 4232299700 | 25900 | 25900 | 25900 | 25900 | 11 |
| 535 | 20240222 | 110900 | 4232014800 | 25900 | 25900 | 25900 | 25900 | 1486 |
| 536 | 20240222 | 110800 | 4193527400 | 25900 | 25900 | 25900 | 25900 | 8 |
| 537 | 20240222 | 110700 | 4193320200 | 25900 | 25950 | 25950 | 25900 | 147 |
| 538 | 20240222 | 110600 | 4189511400 | 25900 | 25900 | 25900 | 25850 | 1432 |
| 539 | 20240222 | 110500 | 4152427600 | 25800 | 25800 | 25800 | 25800 | 29 |
| 540 | 20240222 | 110400 | 4151679400 | 25800 | 25900 | 25900 | 25800 | 1760 |
| 541 | 20240222 | 110300 | 4106196500 | 25900 | 25900 | 25900 | 25900 | 423 |
| 542 | 20240222 | 110200 | 4095240800 | 25900 | 25900 | 25900 | 25850 | 525 |
| 543 | 20240222 | 110100 | 4081649650 | 25900 | 25950 | 25950 | 25900 | 93 |
| 544 | 20240222 | 110000 | 4079239150 | 25950 | 25950 | 25950 | 25950 | 14 |
| 545 | 20240222 | 105900 | 4078875850 | 25900 | 25850 | 25900 | 25850 | 131 |
| 546 | 20240222 | 105800 | 4075484250 | 25850 | 25850 | 25850 | 25850 | 266 |
| 547 | 20240222 | 105700 | 4068608150 | 25850 | 25900 | 25900 | 25850 | 193 |
| 548 | 20240222 | 105600 | 4063609500 | 25900 | 25900 | 25900 | 25900 | 409 |
| 549 | 20240222 | 105500 | 4053016400 | 25950 | 25850 | 25950 | 25850 | 13 |
| 550 | 20240222 | 105400 | 4052679150 | 26000 | 25900 | 26000 | 25900 | 690 |
| 551 | 20240222 | 105300 | 4034791000 | 25900 | 25900 | 25900 | 25900 | 493 |
| 552 | 20240222 | 105200 | 4022022300 | 25900 | 25900 | 25900 | 25850 | 8 |
| 553 | 20240222 | 105100 | 4021815300 | 25800 | 25800 | 25800 | 25800 | 263 |
| 554 | 20240222 | 105000 | 4015029900 | 25800 | 25850 | 25850 | 25800 | 546 |
| 555 | 20240222 | 104900 | 4000937150 | 25850 | 25850 | 25900 | 25800 | 7538 |
| 556 | 20240222 | 104800 | 3806448900 | 25850 | 25850 | 25850 | 25850 | 263 |
| 557 | 20240222 | 104700 | 3799650350 | 25900 | 25900 | 25900 | 25900 | 40 |
| 558 | 20240222 | 104600 | 3798614350 | 25850 | 25850 | 25900 | 25850 | 1665 |
| 559 | 20240222 | 104500 | 3755569000 | 25850 | 25850 | 25850 | 25850 | 120 |
| 560 | 20240222 | 104400 | 3752467000 | 25900 | 25900 | 25900 | 25900 | 6 |
| 561 | 20240222 | 104300 | 3752311600 | 25900 | 25950 | 25950 | 25850 | 651 |
| 562 | 20240222 | 104200 | 3735475700 | 25900 | 25950 | 25950 | 25900 | 246 |
| 563 | 20240222 | 104100 | 3729092050 | 25950 | 25950 | 25950 | 25950 | 1 |
| 564 | 20240222 | 104000 | 3729066100 | 25900 | 25900 | 25900 | 25900 | 37 |
| 565 | 20240222 | 103900 | 3728107800 | 25900 | 25850 | 25900 | 25850 | 862 |
| 566 | 20240222 | 103800 | 3705823850 | 25900 | 25850 | 25900 | 25850 | 194 |
| 567 | 20240222 | 103700 | 3700801300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 568 | 20240222 | 103600 | 3700801300 | 25850 | 25850 | 25850 | 25850 | 2 |
| 569 | 20240222 | 103500 | 3700749600 | 25850 | 25850 | 25850 | 25850 | 260 |
| 570 | 20240222 | 103400 | 3694028600 | 25850 | 25900 | 25900 | 25850 | 1387 |
| 571 | 20240222 | 103300 | 3658153300 | 25900 | 25950 | 25950 | 25900 | 196 |
| 572 | 20240222 | 103200 | 3653073300 | 25850 | 25900 | 25900 | 25850 | 510 |
| 573 | 20240222 | 103100 | 3639888300 | 26000 | 25950 | 26000 | 25950 | 379 |
| 574 | 20240222 | 103000 | 3630052650 | 25850 | 25950 | 26000 | 25800 | 1739 |
| 575 | 20240222 | 102900 | 3585098900 | 25950 | 25950 | 25950 | 25950 | 223 |
| 576 | 20240222 | 102800 | 3579312050 | 25950 | 25950 | 25950 | 25900 | 141 |
| 577 | 20240222 | 102700 | 3575653150 | 25900 | 25900 | 25950 | 25900 | 368 |
| 578 | 20240222 | 102600 | 3566118300 | 25850 | 25900 | 25900 | 25850 | 1284 |
| 579 | 20240222 | 102500 | 3532916350 | 25900 | 25900 | 25900 | 25900 | 647 |
| 580 | 20240222 | 102400 | 3516159050 | 25900 | 25950 | 25950 | 25900 | 758 |
| 581 | 20240222 | 102300 | 3496501800 | 25950 | 25950 | 25950 | 25900 | 1074 |
| 582 | 20240222 | 102200 | 3468663400 | 25950 | 25950 | 25950 | 25900 | 128 |
| 583 | 20240222 | 102100 | 3465341850 | 25900 | 25900 | 25900 | 25900 | 2 |
| 584 | 20240222 | 102000 | 3465290050 | 25950 | 25900 | 25950 | 25900 | 301 |
| 585 | 20240222 | 101900 | 3457492300 | 25900 | 25900 | 25900 | 25900 | 127 |
| 586 | 20240222 | 101800 | 3454203000 | 25950 | 25950 | 26000 | 25950 | 8 |
| 587 | 20240222 | 101700 | 3453995350 | 25900 | 25850 | 25950 | 25850 | 258 |
| 588 | 20240222 | 101600 | 3447304950 | 25850 | 25850 | 25950 | 25850 | 781 |
| 589 | 20240222 | 101500 | 3427089450 | 25850 | 25850 | 25850 | 25850 | 2 |
| 590 | 20240222 | 101400 | 3427037750 | 25800 | 25850 | 25850 | 25800 | 343 |
| 591 | 20240222 | 101300 | 3418171700 | 25800 | 25850 | 25850 | 25800 | 1095 |
| 592 | 20240222 | 101200 | 3389885700 | 25850 | 25900 | 25900 | 25850 | 3656 |
| 593 | 20240222 | 101100 | 3295273600 | 25950 | 26050 | 26050 | 25950 | 288 |
| 594 | 20240222 | 101000 | 3287798550 | 25950 | 26050 | 26050 | 25950 | 945 |
| 595 | 20240222 | 100900 | 3263271900 | 26000 | 26000 | 26050 | 26000 | 109 |
| 596 | 20240222 | 100800 | 3260436650 | 25950 | 25950 | 25950 | 25950 | 407 |
| 597 | 20240222 | 100700 | 3249875000 | 25950 | 26000 | 26000 | 25950 | 533 |
| 598 | 20240222 | 100600 | 3236035900 | 26000 | 25950 | 26000 | 25950 | 19 |
| 599 | 20240222 | 100500 | 3235542650 | 26000 | 26000 | 26000 | 25950 | 5 |
| 600 | 20240222 | 100400 | 3235412700 | 26050 | 26050 | 26050 | 26000 | 465 |
| 601 | 20240222 | 100300 | 3223320800 | 26000 | 26000 | 26000 | 26000 | 122 |
| 602 | 20240222 | 100200 | 3220148800 | 26050 | 26000 | 26050 | 26000 | 100 |
| 603 | 20240222 | 100100 | 3217546350 | 26050 | 26000 | 26050 | 26000 | 672 |
| 604 | 20240222 | 100000 | 3200071350 | 26000 | 26000 | 26050 | 26000 | 9 |
| 605 | 20240222 | 095900 | 3199837150 | 26000 | 26050 | 26050 | 26000 | 180 |
| 606 | 20240222 | 095800 | 3195155250 | 26050 | 26050 | 26050 | 26050 | 459 |
| 607 | 20240222 | 095700 | 3183198300 | 26050 | 26000 | 26100 | 26000 | 1047 |
| 608 | 20240222 | 095600 | 3155958150 | 26000 | 26050 | 26100 | 26000 | 1858 |
| 609 | 20240222 | 095500 | 3107627150 | 26050 | 26050 | 26050 | 26050 | 521 |
| 610 | 20240222 | 095400 | 3094055100 | 26050 | 26100 | 26100 | 26050 | 52 |
| 611 | 20240222 | 095300 | 3092700450 | 26050 | 26100 | 26100 | 26050 | 787 |
| 612 | 20240222 | 095200 | 3072179350 | 26100 | 26100 | 26100 | 26000 | 540 |
| 613 | 20240222 | 095100 | 3058104650 | 26100 | 26050 | 26100 | 26000 | 1158 |
| 614 | 20240222 | 095000 | 3027957650 | 26000 | 26050 | 26100 | 26000 | 984 |
| 615 | 20240222 | 094900 | 3002339000 | 26000 | 26000 | 26050 | 25900 | 2375 |
| 616 | 20240222 | 094800 | 2940540050 | 26000 | 26000 | 26050 | 25950 | 2246 |
| 617 | 20240222 | 094700 | 2882156850 | 26000 | 26050 | 26050 | 26000 | 353 |
| 618 | 20240222 | 094600 | 2872976350 | 26000 | 26000 | 26050 | 26000 | 2439 |
| 619 | 20240222 | 094500 | 2809559850 | 26000 | 26000 | 26050 | 26000 | 978 |
| 620 | 20240222 | 094400 | 2784131150 | 26050 | 26000 | 26050 | 26000 | 471 |
| 621 | 20240222 | 094300 | 2771884350 | 26000 | 25950 | 26050 | 25950 | 1789 |
| 622 | 20240222 | 094200 | 2725371400 | 25950 | 25850 | 26000 | 25850 | 5618 |
| 623 | 20240222 | 094100 | 2579790950 | 25900 | 25850 | 25900 | 25850 | 57 |
| 624 | 20240222 | 094000 | 2578316450 | 25850 | 25850 | 25900 | 25850 | 226 |
| 625 | 20240222 | 093900 | 2572465850 | 25900 | 25900 | 25900 | 25850 | 522 |
| 626 | 20240222 | 093800 | 2558961350 | 25900 | 25900 | 25900 | 25850 | 915 |
| 627 | 20240222 | 093700 | 2535306900 | 25900 | 25900 | 25900 | 25850 | 1886 |
| 628 | 20240222 | 093600 | 2486514650 | 25900 | 25850 | 25950 | 25850 | 2093 |
| 629 | 20240222 | 093500 | 2432341000 | 25850 | 25800 | 25900 | 25800 | 433 |
| 630 | 20240222 | 093400 | 2421146750 | 25800 | 25800 | 25850 | 25750 | 763 |
| 631 | 20240222 | 093300 | 2401475200 | 25800 | 25850 | 25900 | 25800 | 290 |
| 632 | 20240222 | 093200 | 2393980000 | 25750 | 25850 | 25850 | 25750 | 1393 |
| 633 | 20240222 | 093100 | 2357998350 | 25800 | 25700 | 25800 | 25700 | 885 |
| 634 | 20240222 | 093000 | 2335183550 | 25700 | 25750 | 25750 | 25700 | 819 |
| 635 | 20240222 | 092900 | 2314131600 | 25800 | 25700 | 25800 | 25700 | 881 |
| 636 | 20240222 | 092800 | 2291458200 | 25750 | 25750 | 25750 | 25700 | 353 |
| 637 | 20240222 | 092700 | 2282385550 | 25750 | 25700 | 25750 | 25700 | 897 |
| 638 | 20240222 | 092600 | 2259329550 | 25700 | 25750 | 25750 | 25700 | 1898 |
| 639 | 20240222 | 092500 | 2210524400 | 25750 | 25800 | 25800 | 25750 | 672 |
| 640 | 20240222 | 092400 | 2193220250 | 25800 | 25750 | 25800 | 25750 | 136 |
| 641 | 20240222 | 092300 | 2189718000 | 25750 | 25700 | 25800 | 25700 | 1349 |
| 642 | 20240222 | 092200 | 2154945500 | 25700 | 25750 | 25800 | 25700 | 2345 |
| 643 | 20240222 | 092100 | 2094653000 | 25750 | 25700 | 25750 | 25700 | 1146 |
| 644 | 20240222 | 092000 | 2065157500 | 25750 | 25800 | 25800 | 25650 | 661 |
| 645 | 20240222 | 091900 | 2048171950 | 25650 | 25700 | 25700 | 25650 | 1103 |
| 646 | 20240222 | 091800 | 2019828350 | 25700 | 25750 | 25800 | 25700 | 1419 |
| 647 | 20240222 | 091700 | 1983286050 | 25750 | 25850 | 25850 | 25700 | 1198 |
| 648 | 20240222 | 091600 | 1952383450 | 25800 | 25750 | 25800 | 25750 | 586 |
| 649 | 20240222 | 091500 | 1937264700 | 25750 | 25700 | 25750 | 25650 | 2370 |
| 650 | 20240222 | 091400 | 1876384800 | 25700 | 25700 | 25750 | 25700 | 200 |
| 651 | 20240222 | 091300 | 1871241550 | 25650 | 25600 | 25650 | 25600 | 1742 |
| 652 | 20240222 | 091200 | 1826635000 | 25550 | 25550 | 25650 | 25500 | 7302 |
| 653 | 20240222 | 091100 | 1639949950 | 25550 | 25750 | 25800 | 25550 | 8543 |
| 654 | 20240222 | 091000 | 1420853000 | 25750 | 25750 | 25750 | 25700 | 753 |
| 655 | 20240222 | 090900 | 1401474750 | 25750 | 25700 | 25800 | 25700 | 2225 |
| 656 | 20240222 | 090800 | 1344209200 | 25700 | 25600 | 25700 | 25550 | 9313 |
| 657 | 20240222 | 090700 | 1105811100 | 25600 | 26000 | 26000 | 25550 | 20458 |
| 658 | 20240222 | 090600 | 579420400 | 26000 | 26000 | 26050 | 25950 | 860 |
| 659 | 20240222 | 090500 | 557082450 | 25950 | 26100 | 26100 | 25950 | 3202 |
| 660 | 20240222 | 090400 | 473748250 | 26050 | 26000 | 26050 | 26000 | 2869 |
| 661 | 20240222 | 090300 | 399119300 | 26050 | 26100 | 26150 | 26050 | 1744 |
| 662 | 20240222 | 090200 | 353638700 | 26150 | 26000 | 26150 | 25950 | 3649 |
| 663 | 20240222 | 090100 | 258607250 | 26000 | 26100 | 26100 | 26000 | 1175 |
| 664 | 20240222 | 090000 | 228037400 | 26000 | 26150 | 26200 | 26000 | 8401 |