31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 11248 |
| 3 | 20240223 | 183300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20240223 | 183200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20240223 | 183100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20240223 | 183000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20240223 | 182900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20240223 | 182800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20240223 | 182700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20240223 | 182600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20240223 | 182500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20240223 | 182400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20240223 | 182300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20240223 | 182200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20240223 | 182100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20240223 | 182000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20240223 | 181900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20240223 | 181800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20240223 | 181700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20240223 | 181600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20240223 | 181500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20240223 | 181400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20240223 | 181300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20240223 | 181200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20240223 | 181100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20240223 | 181000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20240223 | 180900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20240223 | 180800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20240223 | 180700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20240223 | 180600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20240223 | 180500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20240223 | 180400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 11248 |
| 33 | 20240223 | 180300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20240223 | 180200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20240223 | 180100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20240223 | 180000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20240223 | 175900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20240223 | 175800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20240223 | 175700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20240223 | 175600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20240223 | 175500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20240223 | 175400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20240223 | 175300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20240223 | 175200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20240223 | 175100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20240223 | 175000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20240223 | 174900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20240223 | 174800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20240223 | 174700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20240223 | 174600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20240223 | 174500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20240223 | 174400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20240223 | 174300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20240223 | 174200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20240223 | 174100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20240223 | 174000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20240223 | 173900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20240223 | 173800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20240223 | 173700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20240223 | 173600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20240223 | 173500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20240223 | 173400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 11248 |
| 63 | 20240223 | 173300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20240223 | 173200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20240223 | 173100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20240223 | 173000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20240223 | 172900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20240223 | 172800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20240223 | 172700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20240223 | 172600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20240223 | 172500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20240223 | 172400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20240223 | 172300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20240223 | 172200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20240223 | 172100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20240223 | 172000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20240223 | 171900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20240223 | 171800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20240223 | 171700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20240223 | 171600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20240223 | 171500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20240223 | 171400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20240223 | 171300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20240223 | 171200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20240223 | 171100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20240223 | 171000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20240223 | 170900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20240223 | 170800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20240223 | 170700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20240223 | 170600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20240223 | 170500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20240223 | 170400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 11248 |
| 93 | 20240223 | 170300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20240223 | 170200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20240223 | 170100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20240223 | 170000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20240223 | 165900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20240223 | 165800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20240223 | 165700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20240223 | 165600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20240223 | 165500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20240223 | 165400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20240223 | 165300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20240223 | 165200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20240223 | 165100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20240223 | 165000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20240223 | 164900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20240223 | 164800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20240223 | 164700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20240223 | 164600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20240223 | 164500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20240223 | 164400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20240223 | 164300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20240223 | 164200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20240223 | 164100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20240223 | 164000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20240223 | 163900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20240223 | 163800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20240223 | 163700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20240223 | 163600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20240223 | 163500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20240223 | 163400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 11248 |
| 123 | 20240223 | 163300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20240223 | 163200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20240223 | 163100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20240223 | 163000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20240223 | 162900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20240223 | 162800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20240223 | 162700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20240223 | 162600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20240223 | 162500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20240223 | 162400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20240223 | 162300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20240223 | 162200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20240223 | 162100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20240223 | 162000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20240223 | 161900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20240223 | 161800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20240223 | 161700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20240223 | 161600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20240223 | 161500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20240223 | 161400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20240223 | 161300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20240223 | 161200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20240223 | 161100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20240223 | 161000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20240223 | 160900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20240223 | 160800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20240223 | 160700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20240223 | 160600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20240223 | 160500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20240223 | 160400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 11248 |
| 153 | 20240223 | 160300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20240223 | 160200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20240223 | 160100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20240223 | 160000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20240223 | 155900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20240223 | 155800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20240223 | 155700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20240223 | 155600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20240223 | 155500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20240223 | 155400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20240223 | 155300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20240223 | 155200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20240223 | 155100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20240223 | 155000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20240223 | 154900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20240223 | 154800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20240223 | 154700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20240223 | 154600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20240223 | 154500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20240223 | 154400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20240223 | 154300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20240223 | 154200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20240223 | 154100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20240223 | 154000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20240223 | 153900 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20240223 | 153800 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20240223 | 153700 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20240223 | 153600 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20240223 | 153500 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20240223 | 153400 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 11248 |
| 183 | 20240223 | 153300 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20240223 | 153200 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20240223 | 153100 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20240223 | 153000 | 14728752900 | 26300 | 26300 | 26300 | 26300 | 11248 |
| 187 | 20240223 | 152900 | 14432930500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20240223 | 152800 | 14432930500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240223 | 152700 | 14432930500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240223 | 152600 | 14432930500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240223 | 152500 | 14432930500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240223 | 152400 | 14432930500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240223 | 152300 | 14432930500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240223 | 152200 | 14432930500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240223 | 152100 | 14432930500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240223 | 152000 | 14432930500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240223 | 151900 | 14432930500 | 26200 | 26050 | 26250 | 25850 | 9172 |
| 198 | 20240223 | 151800 | 14192738950 | 26050 | 26000 | 26150 | 25850 | 3742 |
| 199 | 20240223 | 151700 | 14095340550 | 25950 | 26000 | 26050 | 25950 | 1859 |
| 200 | 20240223 | 151600 | 14046994750 | 26000 | 25850 | 26000 | 25800 | 3082 |
| 201 | 20240223 | 151500 | 13966956250 | 25850 | 25850 | 25950 | 25800 | 2326 |
| 202 | 20240223 | 151400 | 13906829650 | 25850 | 25750 | 25900 | 25750 | 1832 |
| 203 | 20240223 | 151300 | 13859504650 | 25800 | 25750 | 25850 | 25750 | 356 |
| 204 | 20240223 | 151200 | 13850323500 | 25800 | 25800 | 25800 | 25750 | 455 |
| 205 | 20240223 | 151100 | 13838587750 | 25750 | 25800 | 25850 | 25750 | 2362 |
| 206 | 20240223 | 151000 | 13777651400 | 25800 | 25750 | 25800 | 25700 | 573 |
| 207 | 20240223 | 150900 | 13762893950 | 25750 | 25750 | 25800 | 25700 | 385 |
| 208 | 20240223 | 150800 | 13752980850 | 25750 | 25700 | 25800 | 25700 | 1833 |
| 209 | 20240223 | 150700 | 13705754200 | 25700 | 25750 | 25800 | 25700 | 999 |
| 210 | 20240223 | 150600 | 13680055750 | 25750 | 25700 | 25800 | 25700 | 2567 |
| 211 | 20240223 | 150500 | 13613953450 | 25700 | 25800 | 25800 | 25700 | 1023 |
| 212 | 20240223 | 150400 | 13587590200 | 25750 | 25750 | 25750 | 25750 | 409 |
| 213 | 20240223 | 150300 | 13577058450 | 25800 | 25750 | 25800 | 25700 | 628 |
| 214 | 20240223 | 150200 | 13560891550 | 25750 | 25700 | 25800 | 25700 | 485 |
| 215 | 20240223 | 150100 | 13548413200 | 25850 | 25750 | 25850 | 25700 | 1544 |
| 216 | 20240223 | 150000 | 13508651200 | 25800 | 25700 | 25800 | 25650 | 1456 |
| 217 | 20240223 | 145900 | 13471159100 | 25700 | 25700 | 25800 | 25700 | 1102 |
| 218 | 20240223 | 145800 | 13442803550 | 25650 | 25800 | 25800 | 25650 | 1080 |
| 219 | 20240223 | 145700 | 13415029150 | 25750 | 25750 | 25800 | 25650 | 2181 |
| 220 | 20240223 | 145600 | 13358831850 | 25800 | 25700 | 25800 | 25650 | 1416 |
| 221 | 20240223 | 145500 | 13322394100 | 25700 | 25750 | 25800 | 25650 | 1090 |
| 222 | 20240223 | 145400 | 13294366900 | 25700 | 25700 | 25800 | 25650 | 1020 |
| 223 | 20240223 | 145300 | 13268112900 | 25700 | 25750 | 25800 | 25700 | 867 |
| 224 | 20240223 | 145200 | 13245807150 | 25700 | 25750 | 25800 | 25700 | 989 |
| 225 | 20240223 | 145100 | 13220334950 | 25800 | 25700 | 25800 | 25650 | 1376 |
| 226 | 20240223 | 145000 | 13184890300 | 25700 | 25700 | 25800 | 25650 | 2463 |
| 227 | 20240223 | 144900 | 13121450750 | 25700 | 25650 | 25750 | 25650 | 2120 |
| 228 | 20240223 | 144800 | 13066987650 | 25650 | 25800 | 25800 | 25650 | 5475 |
| 229 | 20240223 | 144700 | 12926262450 | 25700 | 25750 | 25800 | 25700 | 1285 |
| 230 | 20240223 | 144600 | 12893169050 | 25700 | 25750 | 25800 | 25700 | 1070 |
| 231 | 20240223 | 144500 | 12865611450 | 25700 | 25750 | 25800 | 25700 | 2072 |
| 232 | 20240223 | 144400 | 12812272150 | 25800 | 25800 | 25850 | 25750 | 1149 |
| 233 | 20240223 | 144300 | 12782640500 | 25850 | 25800 | 25850 | 25800 | 829 |
| 234 | 20240223 | 144200 | 12761232500 | 25800 | 25850 | 25850 | 25800 | 1463 |
| 235 | 20240223 | 144100 | 12723456500 | 25850 | 25850 | 25900 | 25800 | 671 |
| 236 | 20240223 | 144000 | 12706119950 | 25850 | 25750 | 25850 | 25700 | 1078 |
| 237 | 20240223 | 143900 | 12678347650 | 25750 | 25750 | 25850 | 25700 | 1035 |
| 238 | 20240223 | 143800 | 12651683100 | 25750 | 25750 | 25850 | 25700 | 899 |
| 239 | 20240223 | 143700 | 12628511200 | 25750 | 25850 | 25900 | 25750 | 1095 |
| 240 | 20240223 | 143600 | 12600265200 | 25800 | 25800 | 25850 | 25750 | 2294 |
| 241 | 20240223 | 143500 | 12541120700 | 25800 | 25800 | 25900 | 25800 | 1066 |
| 242 | 20240223 | 143400 | 12513585050 | 25800 | 25850 | 25900 | 25750 | 5592 |
| 243 | 20240223 | 143300 | 12369387200 | 25850 | 25850 | 25900 | 25800 | 2891 |
| 244 | 20240223 | 143200 | 12294757500 | 25800 | 25900 | 25950 | 25800 | 3704 |
| 245 | 20240223 | 143100 | 12199020850 | 25900 | 25950 | 26000 | 25900 | 1402 |
| 246 | 20240223 | 143000 | 12162655700 | 25900 | 25900 | 25950 | 25900 | 1205 |
| 247 | 20240223 | 142900 | 12131426150 | 25900 | 25900 | 25950 | 25850 | 992 |
| 248 | 20240223 | 142800 | 12105705650 | 25900 | 25950 | 25950 | 25850 | 775 |
| 249 | 20240223 | 142700 | 12085640600 | 25900 | 25900 | 26000 | 25900 | 597 |
| 250 | 20240223 | 142600 | 12070166050 | 25900 | 26000 | 26000 | 25900 | 855 |
| 251 | 20240223 | 142500 | 12048003250 | 25900 | 26000 | 26000 | 25900 | 713 |
| 252 | 20240223 | 142400 | 12029505100 | 26000 | 25900 | 26000 | 25900 | 586 |
| 253 | 20240223 | 142300 | 12014300400 | 25950 | 26050 | 26050 | 25900 | 784 |
| 254 | 20240223 | 142200 | 11993957250 | 26000 | 25950 | 26100 | 25900 | 1591 |
| 255 | 20240223 | 142100 | 11952579800 | 25950 | 26000 | 26000 | 25900 | 652 |
| 256 | 20240223 | 142000 | 11935661500 | 26000 | 25900 | 26000 | 25900 | 629 |
| 257 | 20240223 | 141900 | 11919321850 | 25900 | 25900 | 26000 | 25900 | 638 |
| 258 | 20240223 | 141800 | 11902761150 | 25850 | 25900 | 25950 | 25850 | 458 |
| 259 | 20240223 | 141700 | 11890892400 | 25900 | 25900 | 25950 | 25850 | 1918 |
| 260 | 20240223 | 141600 | 11841188800 | 25900 | 25950 | 25950 | 25900 | 520 |
| 261 | 20240223 | 141500 | 11827709000 | 25850 | 25900 | 26000 | 25850 | 613 |
| 262 | 20240223 | 141400 | 11811820100 | 25900 | 25900 | 26000 | 25900 | 2120 |
| 263 | 20240223 | 141300 | 11756898750 | 25950 | 25950 | 26000 | 25900 | 400 |
| 264 | 20240223 | 141200 | 11746517400 | 26000 | 26000 | 26000 | 25950 | 495 |
| 265 | 20240223 | 141100 | 11733665000 | 26000 | 25900 | 26000 | 25900 | 1261 |
| 266 | 20240223 | 141000 | 11700940100 | 25950 | 25950 | 26000 | 25900 | 1957 |
| 267 | 20240223 | 140900 | 11650172450 | 25950 | 25950 | 26050 | 25950 | 382 |
| 268 | 20240223 | 140800 | 11640250400 | 26000 | 26000 | 26000 | 25950 | 361 |
| 269 | 20240223 | 140700 | 11630873550 | 26000 | 26000 | 26050 | 25950 | 1017 |
| 270 | 20240223 | 140600 | 11604461250 | 26000 | 26000 | 26050 | 25950 | 391 |
| 271 | 20240223 | 140500 | 11594291400 | 26000 | 26000 | 26050 | 25950 | 613 |
| 272 | 20240223 | 140400 | 11578357500 | 26000 | 26000 | 26050 | 25950 | 1064 |
| 273 | 20240223 | 140300 | 11550709050 | 26000 | 26000 | 26050 | 25950 | 672 |
| 274 | 20240223 | 140200 | 11533236750 | 25950 | 26050 | 26100 | 25950 | 409 |
| 275 | 20240223 | 140100 | 11522587250 | 26100 | 26050 | 26100 | 26000 | 378 |
| 276 | 20240223 | 140000 | 11512737100 | 26050 | 25950 | 26100 | 25950 | 886 |
| 277 | 20240223 | 135900 | 11489691200 | 26000 | 26000 | 26050 | 25950 | 1394 |
| 278 | 20240223 | 135800 | 11453395900 | 26000 | 26050 | 26100 | 26000 | 1449 |
| 279 | 20240223 | 135700 | 11415707600 | 26000 | 26050 | 26100 | 26000 | 456 |
| 280 | 20240223 | 135600 | 11403836200 | 26100 | 26050 | 26100 | 25950 | 437 |
| 281 | 20240223 | 135500 | 11392455450 | 26050 | 26050 | 26100 | 25950 | 2894 |
| 282 | 20240223 | 135400 | 11317197100 | 26050 | 26000 | 26150 | 26000 | 422 |
| 283 | 20240223 | 135300 | 11306187850 | 26050 | 26100 | 26150 | 26000 | 704 |
| 284 | 20240223 | 135200 | 11287826400 | 26150 | 26050 | 26150 | 26050 | 779 |
| 285 | 20240223 | 135100 | 11267498150 | 26050 | 26100 | 26100 | 26000 | 586 |
| 286 | 20240223 | 135000 | 11252227100 | 26100 | 26050 | 26150 | 26000 | 302 |
| 287 | 20240223 | 134900 | 11244349050 | 26050 | 26100 | 26100 | 26050 | 510 |
| 288 | 20240223 | 134800 | 11231045200 | 26100 | 26100 | 26150 | 26050 | 327 |
| 289 | 20240223 | 134700 | 11222509500 | 26100 | 26050 | 26100 | 26000 | 1119 |
| 290 | 20240223 | 134600 | 11193330050 | 26050 | 26100 | 26100 | 26000 | 494 |
| 291 | 20240223 | 134500 | 11180457650 | 26100 | 26050 | 26100 | 26000 | 481 |
| 292 | 20240223 | 134400 | 11167926150 | 26000 | 26050 | 26100 | 25950 | 381 |
| 293 | 20240223 | 134300 | 11158010600 | 26050 | 26000 | 26050 | 26000 | 588 |
| 294 | 20240223 | 134200 | 11142707700 | 26000 | 26000 | 26100 | 26000 | 547 |
| 295 | 20240223 | 134100 | 11128473600 | 26000 | 26100 | 26100 | 26000 | 492 |
| 296 | 20240223 | 134000 | 11115657900 | 26100 | 26150 | 26150 | 26000 | 520 |
| 297 | 20240223 | 133900 | 11102101600 | 26100 | 26050 | 26150 | 26000 | 273 |
| 298 | 20240223 | 133800 | 11094980050 | 26000 | 26050 | 26150 | 26000 | 271 |
| 299 | 20240223 | 133700 | 11087918400 | 26100 | 26050 | 26100 | 26050 | 636 |
| 300 | 20240223 | 133600 | 11071337600 | 26100 | 26100 | 26150 | 26050 | 345 |
| 301 | 20240223 | 133500 | 11062332000 | 26100 | 26100 | 26100 | 26050 | 587 |
| 302 | 20240223 | 133400 | 11047027450 | 26050 | 26000 | 26100 | 26000 | 429 |
| 303 | 20240223 | 133300 | 11035848550 | 26050 | 26100 | 26100 | 26000 | 1591 |
| 304 | 20240223 | 133200 | 10994443500 | 26050 | 26150 | 26150 | 26050 | 500 |
| 305 | 20240223 | 133100 | 10981399500 | 26150 | 26100 | 26150 | 26100 | 250 |
| 306 | 20240223 | 133000 | 10974867150 | 26100 | 26150 | 26200 | 26100 | 428 |
| 307 | 20240223 | 132900 | 10963682650 | 26150 | 26150 | 26250 | 26100 | 683 |
| 308 | 20240223 | 132800 | 10945803700 | 26200 | 26150 | 26250 | 26150 | 419 |
| 309 | 20240223 | 132700 | 10934834350 | 26250 | 26250 | 26300 | 26150 | 662 |
| 310 | 20240223 | 132600 | 10917452800 | 26250 | 26250 | 26300 | 26250 | 1545 |
| 311 | 20240223 | 132500 | 10876845100 | 26300 | 26300 | 26300 | 26250 | 337 |
| 312 | 20240223 | 132400 | 10867993750 | 26250 | 26150 | 26300 | 26150 | 1783 |
| 313 | 20240223 | 132300 | 10821191650 | 26100 | 26200 | 26250 | 26100 | 837 |
| 314 | 20240223 | 132200 | 10799276900 | 26150 | 26250 | 26250 | 26150 | 2069 |
| 315 | 20240223 | 132100 | 10744968200 | 26150 | 26250 | 26250 | 26150 | 296 |
| 316 | 20240223 | 132000 | 10737198700 | 26150 | 26200 | 26250 | 26150 | 547 |
| 317 | 20240223 | 131900 | 10722863150 | 26200 | 26150 | 26200 | 26100 | 1860 |
| 318 | 20240223 | 131800 | 10674148650 | 26150 | 26100 | 26150 | 26100 | 98 |
| 319 | 20240223 | 131700 | 10671586350 | 26100 | 26100 | 26150 | 26100 | 110 |
| 320 | 20240223 | 131600 | 10668714350 | 26100 | 26100 | 26100 | 26100 | 5 |
| 321 | 20240223 | 131500 | 10668583850 | 26100 | 26150 | 26150 | 26100 | 794 |
| 322 | 20240223 | 131400 | 10647821200 | 26150 | 26150 | 26200 | 26150 | 168 |
| 323 | 20240223 | 131300 | 10643422000 | 26150 | 26200 | 26200 | 26150 | 101 |
| 324 | 20240223 | 131200 | 10640775850 | 26150 | 26200 | 26200 | 26150 | 59 |
| 325 | 20240223 | 131100 | 10639232300 | 26150 | 26250 | 26250 | 26150 | 60 |
| 326 | 20240223 | 131000 | 10637657700 | 26250 | 26200 | 26250 | 26200 | 278 |
| 327 | 20240223 | 130900 | 10630360850 | 26200 | 26150 | 26250 | 26150 | 488 |
| 328 | 20240223 | 130800 | 10617558450 | 26200 | 26250 | 26250 | 26200 | 1013 |
| 329 | 20240223 | 130700 | 10590993750 | 26200 | 26200 | 26200 | 26150 | 11 |
| 330 | 20240223 | 130600 | 10590705750 | 26300 | 26100 | 26300 | 26100 | 8060 |
| 331 | 20240223 | 130500 | 10379252200 | 26100 | 26100 | 26100 | 26100 | 123 |
| 332 | 20240223 | 130400 | 10376041900 | 26100 | 26050 | 26150 | 26050 | 436 |
| 333 | 20240223 | 130300 | 10364663900 | 26100 | 26050 | 26100 | 26050 | 248 |
| 334 | 20240223 | 130200 | 10358191150 | 26050 | 26050 | 26050 | 26050 | 140 |
| 335 | 20240223 | 130100 | 10354544150 | 26100 | 26050 | 26100 | 26050 | 1169 |
| 336 | 20240223 | 130000 | 10324070750 | 26050 | 26050 | 26150 | 26050 | 55 |
| 337 | 20240223 | 125900 | 10322637900 | 26100 | 26100 | 26100 | 26050 | 226 |
| 338 | 20240223 | 125800 | 10316744900 | 26100 | 26150 | 26150 | 26100 | 346 |
| 339 | 20240223 | 125700 | 10307714250 | 26100 | 26100 | 26100 | 26100 | 266 |
| 340 | 20240223 | 125600 | 10300771650 | 26100 | 26150 | 26150 | 26100 | 481 |
| 341 | 20240223 | 125500 | 10288194650 | 26150 | 26200 | 26200 | 26150 | 68 |
| 342 | 20240223 | 125400 | 10286416300 | 26150 | 26150 | 26150 | 26150 | 8 |
| 343 | 20240223 | 125300 | 10286207100 | 26150 | 26200 | 26200 | 26150 | 302 |
| 344 | 20240223 | 125200 | 10278296850 | 26200 | 26200 | 26200 | 26200 | 27 |
| 345 | 20240223 | 125100 | 10277589450 | 26200 | 26250 | 26250 | 26200 | 644 |
| 346 | 20240223 | 125000 | 10260684900 | 26250 | 26200 | 26300 | 26200 | 963 |
| 347 | 20240223 | 124900 | 10235406850 | 26200 | 26200 | 26250 | 26200 | 231 |
| 348 | 20240223 | 124800 | 10229354550 | 26200 | 26250 | 26250 | 26200 | 934 |
| 349 | 20240223 | 124700 | 10204838450 | 26250 | 26250 | 26300 | 26250 | 1043 |
| 350 | 20240223 | 124600 | 10177458200 | 26200 | 26100 | 26200 | 26100 | 736 |
| 351 | 20240223 | 124500 | 10158196550 | 26050 | 26050 | 26200 | 26050 | 450 |
| 352 | 20240223 | 124400 | 10146426550 | 26050 | 26150 | 26150 | 26050 | 23 |
| 353 | 20240223 | 124300 | 10145826400 | 26100 | 26100 | 26100 | 26050 | 28 |
| 354 | 20240223 | 124200 | 10145095800 | 26150 | 26100 | 26150 | 26050 | 12 |
| 355 | 20240223 | 124100 | 10144782550 | 26050 | 26050 | 26200 | 26050 | 306 |
| 356 | 20240223 | 124000 | 10136796250 | 26050 | 26050 | 26050 | 26050 | 4 |
| 357 | 20240223 | 123900 | 10136692050 | 26050 | 26250 | 26250 | 26050 | 2827 |
| 358 | 20240223 | 123800 | 10062552100 | 26300 | 26250 | 26300 | 26250 | 526 |
| 359 | 20240223 | 123700 | 10048718650 | 26300 | 26300 | 26300 | 26250 | 357 |
| 360 | 20240223 | 123600 | 10039334400 | 26250 | 26150 | 26250 | 26150 | 4747 |
| 361 | 20240223 | 123500 | 9915118400 | 26100 | 26100 | 26100 | 26100 | 378 |
| 362 | 20240223 | 123400 | 9905252600 | 26050 | 26050 | 26100 | 26050 | 1482 |
| 363 | 20240223 | 123300 | 9866625950 | 26050 | 26050 | 26050 | 26050 | 6 |
| 364 | 20240223 | 123200 | 9866469650 | 26050 | 26100 | 26100 | 26050 | 61 |
| 365 | 20240223 | 123100 | 9864880100 | 26100 | 26100 | 26100 | 26050 | 1655 |
| 366 | 20240223 | 123000 | 9821685250 | 26050 | 26000 | 26050 | 26000 | 1087 |
| 367 | 20240223 | 122900 | 9793369150 | 26000 | 26000 | 26050 | 26000 | 1061 |
| 368 | 20240223 | 122800 | 9765778150 | 26000 | 26000 | 26000 | 25950 | 1051 |
| 369 | 20240223 | 122700 | 9738454650 | 26000 | 26000 | 26050 | 26000 | 23 |
| 370 | 20240223 | 122600 | 9737856600 | 26000 | 26000 | 26000 | 26000 | 58 |
| 371 | 20240223 | 122500 | 9736348600 | 26000 | 26000 | 26000 | 26000 | 183 |
| 372 | 20240223 | 122400 | 9731590600 | 26000 | 26000 | 26000 | 26000 | 30 |
| 373 | 20240223 | 122300 | 9730810600 | 26050 | 26000 | 26050 | 26000 | 110 |
| 374 | 20240223 | 122200 | 9727948100 | 26000 | 26000 | 26000 | 26000 | 1079 |
| 375 | 20240223 | 122100 | 9699894100 | 26000 | 26000 | 26000 | 26000 | 235 |
| 376 | 20240223 | 122000 | 9693784100 | 26000 | 26050 | 26050 | 26000 | 362 |
| 377 | 20240223 | 121900 | 9684370450 | 26000 | 26000 | 26000 | 26000 | 17 |
| 378 | 20240223 | 121800 | 9683928450 | 26050 | 26000 | 26050 | 26000 | 523 |
| 379 | 20240223 | 121700 | 9670330350 | 26000 | 26000 | 26000 | 26000 | 105 |
| 380 | 20240223 | 121600 | 9667600350 | 26050 | 26050 | 26050 | 26050 | 1323 |
| 381 | 20240223 | 121500 | 9633136200 | 26050 | 26050 | 26050 | 26050 | 95 |
| 382 | 20240223 | 121400 | 9630661450 | 26050 | 26050 | 26050 | 26050 | 89 |
| 383 | 20240223 | 121300 | 9628343000 | 26050 | 26050 | 26050 | 26050 | 4 |
| 384 | 20240223 | 121200 | 9628238800 | 26100 | 26050 | 26100 | 26050 | 5 |
| 385 | 20240223 | 121100 | 9628108350 | 26050 | 26050 | 26150 | 26050 | 72 |
| 386 | 20240223 | 121000 | 9626227750 | 26150 | 26150 | 26200 | 26050 | 529 |
| 387 | 20240223 | 120900 | 9612412850 | 26150 | 26100 | 26150 | 26050 | 4849 |
| 388 | 20240223 | 120800 | 9485799000 | 26100 | 26100 | 26150 | 26100 | 291 |
| 389 | 20240223 | 120700 | 9478203800 | 26100 | 26150 | 26150 | 26100 | 471 |
| 390 | 20240223 | 120600 | 9465897950 | 26150 | 26150 | 26200 | 26150 | 222 |
| 391 | 20240223 | 120500 | 9460092300 | 26200 | 26150 | 26200 | 26150 | 88 |
| 392 | 20240223 | 120400 | 9457788150 | 26150 | 26150 | 26150 | 26100 | 355 |
| 393 | 20240223 | 120300 | 9448506950 | 26150 | 26200 | 26200 | 26150 | 473 |
| 394 | 20240223 | 120200 | 9436115150 | 26200 | 26200 | 26200 | 26200 | 67 |
| 395 | 20240223 | 120100 | 9434359750 | 26200 | 26200 | 26200 | 26200 | 685 |
| 396 | 20240223 | 120000 | 9416412750 | 26200 | 26200 | 26200 | 26200 | 56 |
| 397 | 20240223 | 115900 | 9414945550 | 26200 | 26250 | 26250 | 26200 | 139 |
| 398 | 20240223 | 115800 | 9411302900 | 26200 | 26250 | 26250 | 26200 | 45 |
| 399 | 20240223 | 115700 | 9410122850 | 26350 | 26300 | 26350 | 26250 | 290 |
| 400 | 20240223 | 115600 | 9402497000 | 26350 | 26200 | 26350 | 26150 | 9253 |
| 401 | 20240223 | 115500 | 9159485750 | 26200 | 26200 | 26250 | 26200 | 1212 |
| 402 | 20240223 | 115400 | 9127731050 | 26200 | 26250 | 26250 | 26200 | 338 |
| 403 | 20240223 | 115300 | 9118858950 | 26250 | 26250 | 26250 | 26250 | 448 |
| 404 | 20240223 | 115200 | 9107098950 | 26250 | 26250 | 26300 | 26250 | 925 |
| 405 | 20240223 | 115100 | 9082778300 | 26250 | 26250 | 26250 | 26250 | 329 |
| 406 | 20240223 | 115000 | 9074142050 | 26250 | 26300 | 26300 | 26250 | 191 |
| 407 | 20240223 | 114900 | 9069128050 | 26250 | 26300 | 26350 | 26250 | 1292 |
| 408 | 20240223 | 114800 | 9035149400 | 26350 | 26300 | 26400 | 26300 | 4515 |
| 409 | 20240223 | 114700 | 8915999250 | 26300 | 26400 | 26400 | 26300 | 2277 |
| 410 | 20240223 | 114600 | 8855951850 | 26400 | 26350 | 26450 | 26300 | 3787 |
| 411 | 20240223 | 114500 | 8756064250 | 26350 | 26250 | 26400 | 26200 | 8846 |
| 412 | 20240223 | 114400 | 8523201750 | 26200 | 26150 | 26250 | 26150 | 3571 |
| 413 | 20240223 | 114300 | 8429547450 | 26100 | 26050 | 26200 | 26050 | 625 |
| 414 | 20240223 | 114200 | 8413179200 | 26050 | 26150 | 26250 | 26050 | 7176 |
| 415 | 20240223 | 114100 | 8225345850 | 26100 | 26200 | 26200 | 26100 | 732 |
| 416 | 20240223 | 114000 | 8206203400 | 26050 | 25800 | 26200 | 25800 | 16778 |
| 417 | 20240223 | 113900 | 7769444700 | 25750 | 25750 | 25750 | 25750 | 40 |
| 418 | 20240223 | 113800 | 7768414700 | 25750 | 25750 | 25750 | 25700 | 12 |
| 419 | 20240223 | 113700 | 7768105900 | 25700 | 25650 | 25750 | 25650 | 1811 |
| 420 | 20240223 | 113600 | 7721498600 | 25700 | 25700 | 25700 | 25700 | 12 |
| 421 | 20240223 | 113500 | 7721190200 | 25700 | 25700 | 25850 | 25700 | 595 |
| 422 | 20240223 | 113400 | 7705894600 | 25750 | 25700 | 25800 | 25700 | 1125 |
| 423 | 20240223 | 113300 | 7676934600 | 25700 | 25700 | 25800 | 25450 | 10613 |
| 424 | 20240223 | 113200 | 7406064550 | 25700 | 25750 | 25750 | 25700 | 1011 |
| 425 | 20240223 | 113100 | 7380079400 | 25700 | 25850 | 25900 | 25650 | 5570 |
| 426 | 20240223 | 113000 | 7236843800 | 25850 | 25900 | 25950 | 25850 | 122 |
| 427 | 20240223 | 112900 | 7233686850 | 25850 | 26000 | 26000 | 25800 | 1756 |
| 428 | 20240223 | 112800 | 7188146000 | 26000 | 26000 | 26050 | 26000 | 123 |
| 429 | 20240223 | 112700 | 7184947900 | 26000 | 26050 | 26050 | 26000 | 593 |
| 430 | 20240223 | 112600 | 7169502550 | 26050 | 26050 | 26100 | 26050 | 403 |
| 431 | 20240223 | 112500 | 7159004250 | 26050 | 26000 | 26050 | 26000 | 2231 |
| 432 | 20240223 | 112400 | 7100912250 | 26000 | 26000 | 26050 | 26000 | 145 |
| 433 | 20240223 | 112300 | 7097137150 | 26000 | 26050 | 26050 | 26000 | 37 |
| 434 | 20240223 | 112200 | 7096173600 | 26000 | 26000 | 26050 | 26000 | 3310 |
| 435 | 20240223 | 112100 | 7010094100 | 26000 | 26050 | 26100 | 26000 | 3138 |
| 436 | 20240223 | 112000 | 6928399200 | 26050 | 26000 | 26100 | 26000 | 2392 |
| 437 | 20240223 | 111900 | 6866087100 | 25950 | 25900 | 26000 | 25900 | 3027 |
| 438 | 20240223 | 111800 | 6787473200 | 25900 | 25900 | 25950 | 25900 | 144 |
| 439 | 20240223 | 111700 | 6783737350 | 25950 | 25900 | 25950 | 25850 | 753 |
| 440 | 20240223 | 111600 | 6764230800 | 25900 | 25900 | 26100 | 25900 | 5486 |
| 441 | 20240223 | 111500 | 6621571050 | 25900 | 25850 | 25900 | 25800 | 2399 |
| 442 | 20240223 | 111400 | 6559592150 | 25850 | 26000 | 26000 | 25850 | 770 |
| 443 | 20240223 | 111300 | 6539638450 | 26000 | 26050 | 26050 | 26000 | 919 |
| 444 | 20240223 | 111200 | 6515708750 | 26050 | 26100 | 26100 | 25950 | 1564 |
| 445 | 20240223 | 111100 | 6475015050 | 26100 | 26100 | 26100 | 26000 | 1765 |
| 446 | 20240223 | 111000 | 6428950750 | 26100 | 25900 | 26100 | 25900 | 3024 |
| 447 | 20240223 | 110900 | 6350330300 | 25900 | 25950 | 25950 | 25900 | 407 |
| 448 | 20240223 | 110800 | 6339783400 | 25950 | 26000 | 26050 | 25950 | 1496 |
| 449 | 20240223 | 110700 | 6300857550 | 26000 | 26050 | 26050 | 25950 | 2031 |
| 450 | 20240223 | 110600 | 6248013600 | 26050 | 26100 | 26150 | 26000 | 7722 |
| 451 | 20240223 | 110500 | 6046454300 | 26100 | 25800 | 26100 | 25800 | 24886 |
| 452 | 20240223 | 110400 | 5400116250 | 25800 | 25800 | 25850 | 25800 | 650 |
| 453 | 20240223 | 110300 | 5383345750 | 25700 | 25850 | 25850 | 25700 | 3335 |
| 454 | 20240223 | 110200 | 5297327000 | 25850 | 25800 | 25900 | 25800 | 9062 |
| 455 | 20240223 | 110100 | 5062884650 | 25800 | 25750 | 25850 | 25750 | 3891 |
| 456 | 20240223 | 110000 | 4962442350 | 25650 | 25700 | 25750 | 25650 | 3382 |
| 457 | 20240223 | 105900 | 4875421900 | 25700 | 25750 | 25750 | 25700 | 795 |
| 458 | 20240223 | 105800 | 4854977950 | 25700 | 25650 | 25750 | 25600 | 6942 |
| 459 | 20240223 | 105700 | 4676533550 | 25650 | 25500 | 25650 | 25500 | 7460 |
| 460 | 20240223 | 105600 | 4485397950 | 25450 | 25500 | 25500 | 25450 | 303 |
| 461 | 20240223 | 105500 | 4477673700 | 25500 | 25450 | 25550 | 25450 | 2264 |
| 462 | 20240223 | 105400 | 4419904800 | 25450 | 25400 | 25500 | 25400 | 1357 |
| 463 | 20240223 | 105300 | 4385350300 | 25400 | 25300 | 25450 | 25300 | 810 |
| 464 | 20240223 | 105200 | 4364789300 | 25300 | 25400 | 25400 | 25300 | 1226 |
| 465 | 20240223 | 105100 | 4333669250 | 25400 | 25500 | 25500 | 25400 | 181 |
| 466 | 20240223 | 105000 | 4329065600 | 25450 | 25450 | 25550 | 25450 | 2146 |
| 467 | 20240223 | 104900 | 4274268650 | 25450 | 25400 | 25500 | 25400 | 512 |
| 468 | 20240223 | 104800 | 4261228000 | 25400 | 25400 | 25450 | 25400 | 194 |
| 469 | 20240223 | 104700 | 4256299400 | 25400 | 25450 | 25500 | 25400 | 7101 |
| 470 | 20240223 | 104600 | 4075354000 | 25400 | 25400 | 25450 | 25350 | 272 |
| 471 | 20240223 | 104500 | 4068441500 | 25400 | 25250 | 25400 | 25250 | 3584 |
| 472 | 20240223 | 104400 | 3977479900 | 25200 | 25200 | 25250 | 25200 | 438 |
| 473 | 20240223 | 104300 | 3966427350 | 25100 | 25100 | 25300 | 25100 | 2070 |
| 474 | 20240223 | 104200 | 3914164500 | 25150 | 25200 | 25200 | 25100 | 661 |
| 475 | 20240223 | 104100 | 3897525300 | 25250 | 25350 | 25350 | 25250 | 1238 |
| 476 | 20240223 | 104000 | 3866159700 | 25350 | 25450 | 25450 | 25350 | 1009 |
| 477 | 20240223 | 103900 | 3840533600 | 25450 | 25450 | 25450 | 25400 | 2127 |
| 478 | 20240223 | 103800 | 3786403500 | 25450 | 25450 | 25450 | 25450 | 260 |
| 479 | 20240223 | 103700 | 3779786500 | 25400 | 25450 | 25500 | 25400 | 2525 |
| 480 | 20240223 | 103600 | 3715531100 | 25550 | 25450 | 25550 | 25400 | 4127 |
| 481 | 20240223 | 103500 | 3610332550 | 25450 | 25500 | 25500 | 25450 | 716 |
| 482 | 20240223 | 103400 | 3592081400 | 25550 | 25500 | 25550 | 25450 | 1097 |
| 483 | 20240223 | 103300 | 3564084000 | 25450 | 25350 | 25550 | 25350 | 4939 |
| 484 | 20240223 | 103200 | 3438286900 | 25400 | 25450 | 25500 | 25350 | 5582 |
| 485 | 20240223 | 103100 | 3296357000 | 25450 | 25450 | 25500 | 25450 | 413 |
| 486 | 20240223 | 103000 | 3285844100 | 25500 | 25550 | 25550 | 25400 | 3653 |
| 487 | 20240223 | 102900 | 3192642400 | 25550 | 25700 | 25700 | 25550 | 2069 |
| 488 | 20240223 | 102800 | 3139672750 | 25700 | 25600 | 25700 | 25550 | 6808 |
| 489 | 20240223 | 102700 | 2965035800 | 25600 | 25600 | 25650 | 25500 | 2993 |
| 490 | 20240223 | 102600 | 2888527250 | 25600 | 25650 | 25700 | 25600 | 1650 |
| 491 | 20240223 | 102500 | 2846202000 | 25650 | 25600 | 25750 | 25600 | 10497 |
| 492 | 20240223 | 102400 | 2576716150 | 25600 | 25400 | 25600 | 25400 | 10389 |
| 493 | 20240223 | 102300 | 2311880050 | 25350 | 25350 | 25450 | 25350 | 5795 |
| 494 | 20240223 | 102200 | 2164573250 | 25350 | 25300 | 25400 | 25300 | 1851 |
| 495 | 20240223 | 102100 | 2117677250 | 25300 | 25250 | 25300 | 25200 | 6194 |
| 496 | 20240223 | 102000 | 1961031250 | 25250 | 25200 | 25250 | 25200 | 1327 |
| 497 | 20240223 | 101900 | 1927540450 | 25150 | 25100 | 25200 | 25100 | 4674 |
| 498 | 20240223 | 101800 | 1809952900 | 25100 | 25100 | 25100 | 25100 | 1302 |
| 499 | 20240223 | 101700 | 1777272700 | 25050 | 25050 | 25050 | 25050 | 24 |
| 500 | 20240223 | 101600 | 1776671500 | 25100 | 25050 | 25100 | 25050 | 1812 |
| 501 | 20240223 | 101500 | 1731274200 | 25050 | 25050 | 25050 | 25050 | 30 |
| 502 | 20240223 | 101400 | 1730522700 | 25100 | 25050 | 25100 | 25050 | 4912 |
| 503 | 20240223 | 101300 | 1607331500 | 25050 | 25050 | 25050 | 25000 | 4243 |
| 504 | 20240223 | 101200 | 1501068200 | 25000 | 24950 | 25000 | 24950 | 8496 |
| 505 | 20240223 | 101100 | 1288796100 | 24900 | 24900 | 24950 | 24900 | 1655 |
| 506 | 20240223 | 101000 | 1247544050 | 24900 | 24900 | 24900 | 24900 | 876 |
| 507 | 20240223 | 100900 | 1225731650 | 24900 | 24950 | 24950 | 24900 | 48 |
| 508 | 20240223 | 100800 | 1224534400 | 24900 | 24900 | 24900 | 24900 | 1633 |
| 509 | 20240223 | 100700 | 1183872700 | 24900 | 24900 | 24900 | 24900 | 16 |
| 510 | 20240223 | 100600 | 1183474300 | 24900 | 24900 | 24900 | 24900 | 482 |
| 511 | 20240223 | 100500 | 1171472500 | 24900 | 24900 | 24900 | 24900 | 255 |
| 512 | 20240223 | 100400 | 1165123000 | 24900 | 24900 | 24900 | 24900 | 148 |
| 513 | 20240223 | 100300 | 1161437800 | 24900 | 24950 | 24950 | 24900 | 791 |
| 514 | 20240223 | 100200 | 1141708550 | 24900 | 24900 | 24900 | 24900 | 23 |
| 515 | 20240223 | 100100 | 1141135850 | 24900 | 24900 | 24900 | 24900 | 1274 |
| 516 | 20240223 | 100000 | 1109413250 | 24950 | 24900 | 24950 | 24900 | 424 |
| 517 | 20240223 | 095900 | 1098845650 | 24900 | 24950 | 24950 | 24900 | 157 |
| 518 | 20240223 | 095800 | 1094931400 | 24900 | 24900 | 24900 | 24900 | 608 |
| 519 | 20240223 | 095700 | 1079792200 | 24900 | 24900 | 24900 | 24900 | 104 |
| 520 | 20240223 | 095600 | 1077202600 | 24900 | 24900 | 24950 | 24900 | 1983 |
| 521 | 20240223 | 095500 | 1027825750 | 24850 | 24850 | 24850 | 24850 | 1665 |
| 522 | 20240223 | 095400 | 986450500 | 24800 | 24850 | 24850 | 24800 | 16 |
| 523 | 20240223 | 095300 | 986053500 | 24850 | 24800 | 24850 | 24800 | 375 |
| 524 | 20240223 | 095200 | 976750750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 525 | 20240223 | 095100 | 976750750 | 24800 | 24750 | 24800 | 24750 | 45 |
| 526 | 20240223 | 095000 | 975634950 | 24750 | 24800 | 24800 | 24750 | 238 |
| 527 | 20240223 | 094900 | 969743850 | 24800 | 24800 | 24800 | 24800 | 2231 |
| 528 | 20240223 | 094800 | 914415050 | 24750 | 24700 | 24750 | 24700 | 617 |
| 529 | 20240223 | 094700 | 899148500 | 24700 | 24700 | 24750 | 24700 | 122 |
| 530 | 20240223 | 094600 | 896133100 | 24750 | 24750 | 24750 | 24700 | 375 |
| 531 | 20240223 | 094500 | 886852800 | 24700 | 24800 | 24800 | 24700 | 1308 |
| 532 | 20240223 | 094400 | 854415250 | 24800 | 24650 | 24800 | 24600 | 558 |
| 533 | 20240223 | 094300 | 840608650 | 24650 | 24600 | 24700 | 24600 | 215 |
| 534 | 20240223 | 094200 | 835316300 | 24650 | 24650 | 24700 | 24650 | 312 |
| 535 | 20240223 | 094100 | 827625450 | 24650 | 24650 | 24650 | 24600 | 1267 |
| 536 | 20240223 | 094000 | 796394100 | 24700 | 24700 | 24700 | 24700 | 625 |
| 537 | 20240223 | 093900 | 780956600 | 24650 | 24750 | 24750 | 24650 | 1442 |
| 538 | 20240223 | 093800 | 745298350 | 24750 | 24800 | 24800 | 24750 | 469 |
| 539 | 20240223 | 093700 | 733690550 | 24750 | 24800 | 24800 | 24750 | 94 |
| 540 | 20240223 | 093600 | 731363100 | 24850 | 24800 | 24850 | 24800 | 1466 |
| 541 | 20240223 | 093500 | 695005300 | 24800 | 24800 | 24850 | 24800 | 2562 |
| 542 | 20240223 | 093400 | 631465200 | 24850 | 24850 | 24900 | 24850 | 35 |
| 543 | 20240223 | 093300 | 630595300 | 24850 | 24900 | 24900 | 24800 | 2038 |
| 544 | 20240223 | 093200 | 579965950 | 24900 | 24900 | 24900 | 24900 | 23 |
| 545 | 20240223 | 093100 | 579393250 | 24900 | 24900 | 24900 | 24850 | 161 |
| 546 | 20240223 | 093000 | 575388650 | 24900 | 24850 | 24950 | 24850 | 4424 |
| 547 | 20240223 | 092900 | 465233650 | 24800 | 24850 | 24900 | 24800 | 534 |
| 548 | 20240223 | 092800 | 451962750 | 24850 | 24800 | 24900 | 24800 | 2152 |
| 549 | 20240223 | 092700 | 398426700 | 24800 | 24850 | 24850 | 24800 | 7 |
| 550 | 20240223 | 092600 | 398253000 | 24850 | 24850 | 24850 | 24850 | 1318 |
| 551 | 20240223 | 092500 | 365500700 | 24850 | 24800 | 24850 | 24800 | 1321 |
| 552 | 20240223 | 092400 | 332676350 | 24850 | 24800 | 24850 | 24800 | 447 |
| 553 | 20240223 | 092300 | 321579850 | 24800 | 24800 | 24850 | 24800 | 801 |
| 554 | 20240223 | 092200 | 301714800 | 24800 | 24800 | 24800 | 24750 | 400 |
| 555 | 20240223 | 092100 | 291799950 | 24750 | 24750 | 24800 | 24750 | 700 |
| 556 | 20240223 | 092000 | 274451750 | 24750 | 24750 | 24800 | 24700 | 1142 |
| 557 | 20240223 | 091900 | 246173700 | 24700 | 24700 | 24750 | 24700 | 270 |
| 558 | 20240223 | 091800 | 239503750 | 24700 | 24700 | 24700 | 24700 | 256 |
| 559 | 20240223 | 091700 | 233180550 | 24700 | 24750 | 24750 | 24700 | 507 |
| 560 | 20240223 | 091600 | 220633550 | 24750 | 24700 | 24750 | 24700 | 144 |
| 561 | 20240223 | 091500 | 217072750 | 24700 | 24750 | 24750 | 24650 | 1031 |
| 562 | 20240223 | 091400 | 191595200 | 24750 | 24700 | 24750 | 24650 | 1360 |
| 563 | 20240223 | 091300 | 157976000 | 24650 | 24550 | 24650 | 24550 | 829 |
| 564 | 20240223 | 091200 | 137570900 | 24500 | 24550 | 24550 | 24500 | 214 |
| 565 | 20240223 | 091100 | 132318400 | 24550 | 24500 | 24550 | 24500 | 548 |
| 566 | 20240223 | 091000 | 118871900 | 24500 | 24550 | 24550 | 24500 | 155 |
| 567 | 20240223 | 090900 | 115068450 | 24600 | 24550 | 24600 | 24550 | 100 |
| 568 | 20240223 | 090800 | 112613050 | 24550 | 24500 | 24550 | 24500 | 20 |
| 569 | 20240223 | 090700 | 112122150 | 24450 | 24500 | 24500 | 24450 | 43 |
| 570 | 20240223 | 090600 | 111069750 | 24500 | 24500 | 24500 | 24500 | 24 |
| 571 | 20240223 | 090500 | 110481750 | 24500 | 24500 | 24500 | 24450 | 299 |
| 572 | 20240223 | 090400 | 103156500 | 24500 | 24550 | 24550 | 24500 | 218 |
| 573 | 20240223 | 090300 | 97806050 | 24550 | 24500 | 24600 | 24500 | 446 |
| 574 | 20240223 | 090200 | 86860650 | 24450 | 24500 | 24550 | 24450 | 142 |
| 575 | 20240223 | 090100 | 83382900 | 24500 | 24450 | 24600 | 24450 | 1559 |
| 576 | 20240223 | 090000 | 45187600 | 24450 | 24450 | 24500 | 24400 | 1845 |