31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 13109 |
| 3 | 20240222 | 183500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20240222 | 183400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20240222 | 183300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20240222 | 183200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20240222 | 183100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20240222 | 183000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20240222 | 182900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20240222 | 182800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20240222 | 182700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20240222 | 182600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20240222 | 182500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20240222 | 182400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20240222 | 182300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20240222 | 182200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20240222 | 182100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20240222 | 182000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20240222 | 181900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20240222 | 181800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20240222 | 181700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20240222 | 181600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20240222 | 181500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20240222 | 181400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20240222 | 181300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20240222 | 181200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20240222 | 181100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20240222 | 181000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20240222 | 180900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20240222 | 180800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20240222 | 180700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20240222 | 180600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 13109 |
| 33 | 20240222 | 180500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20240222 | 180400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20240222 | 180300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20240222 | 180200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20240222 | 180100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20240222 | 180000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20240222 | 175900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20240222 | 175800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20240222 | 175700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20240222 | 175600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20240222 | 175500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20240222 | 175400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20240222 | 175300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20240222 | 175200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20240222 | 175100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20240222 | 175000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20240222 | 174900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20240222 | 174800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20240222 | 174700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20240222 | 174600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20240222 | 174500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20240222 | 174400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20240222 | 174300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20240222 | 174200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20240222 | 174100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20240222 | 174000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20240222 | 173900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20240222 | 173800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20240222 | 173700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20240222 | 173600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 13109 |
| 63 | 20240222 | 173500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20240222 | 173400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20240222 | 173300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20240222 | 173200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20240222 | 173100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20240222 | 173000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20240222 | 172900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20240222 | 172800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20240222 | 172700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20240222 | 172600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20240222 | 172500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20240222 | 172400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20240222 | 172300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20240222 | 172200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20240222 | 172100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20240222 | 172000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20240222 | 171900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20240222 | 171800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20240222 | 171700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20240222 | 171600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20240222 | 171500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20240222 | 171400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20240222 | 171300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20240222 | 171200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20240222 | 171100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20240222 | 171000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20240222 | 170900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20240222 | 170800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20240222 | 170700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20240222 | 170600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 13109 |
| 93 | 20240222 | 170500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20240222 | 170400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20240222 | 170300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20240222 | 170200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20240222 | 170100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20240222 | 170000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20240222 | 165900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20240222 | 165800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20240222 | 165700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20240222 | 165600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20240222 | 165500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20240222 | 165400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20240222 | 165300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20240222 | 165200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20240222 | 165100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20240222 | 165000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20240222 | 164900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20240222 | 164800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20240222 | 164700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20240222 | 164600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20240222 | 164500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20240222 | 164400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20240222 | 164300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20240222 | 164200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20240222 | 164100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20240222 | 164000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20240222 | 163900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20240222 | 163800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20240222 | 163700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20240222 | 163600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 13109 |
| 123 | 20240222 | 163500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20240222 | 163400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20240222 | 163300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20240222 | 163200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20240222 | 163100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20240222 | 163000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20240222 | 162900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20240222 | 162800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20240222 | 162700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20240222 | 162600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20240222 | 162500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20240222 | 162400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20240222 | 162300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20240222 | 162200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20240222 | 162100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20240222 | 162000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20240222 | 161900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20240222 | 161800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20240222 | 161700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20240222 | 161600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20240222 | 161500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20240222 | 161400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20240222 | 161300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20240222 | 161200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20240222 | 161100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20240222 | 161000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20240222 | 160900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20240222 | 160800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20240222 | 160700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20240222 | 160600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 13109 |
| 153 | 20240222 | 160500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20240222 | 160400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20240222 | 160300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20240222 | 160200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20240222 | 160100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20240222 | 160000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20240222 | 155900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20240222 | 155800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20240222 | 155700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20240222 | 155600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20240222 | 155500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20240222 | 155400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20240222 | 155300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20240222 | 155200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20240222 | 155100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20240222 | 155000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20240222 | 154900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20240222 | 154800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20240222 | 154700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20240222 | 154600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20240222 | 154500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20240222 | 154400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20240222 | 154300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20240222 | 154200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20240222 | 154100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20240222 | 154000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20240222 | 153900 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20240222 | 153800 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20240222 | 153700 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20240222 | 153600 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 13109 |
| 183 | 20240222 | 153500 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20240222 | 153400 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20240222 | 153300 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20240222 | 153200 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20240222 | 153100 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20240222 | 153000 | 13009698850 | 25500 | 25500 | 25500 | 25500 | 13109 |
| 189 | 20240222 | 152900 | 12675419350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20240222 | 152800 | 12675419350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20240222 | 152700 | 12675419350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20240222 | 152600 | 12675419350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20240222 | 152500 | 12675419350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20240222 | 152400 | 12675419350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20240222 | 152300 | 12675419350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20240222 | 152200 | 12675419350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20240222 | 152100 | 12675419350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20240222 | 152000 | 12675419350 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20240222 | 151900 | 12675419350 | 25600 | 25550 | 25650 | 25550 | 715 |
| 200 | 20240222 | 151800 | 12657115800 | 25550 | 25600 | 25600 | 25500 | 1323 |
| 201 | 20240222 | 151700 | 12623299150 | 25550 | 25600 | 25600 | 25550 | 769 |
| 202 | 20240222 | 151600 | 12603642000 | 25550 | 25600 | 25650 | 25550 | 1454 |
| 203 | 20240222 | 151500 | 12566420600 | 25600 | 25650 | 25650 | 25600 | 344 |
| 204 | 20240222 | 151400 | 12557597250 | 25650 | 25600 | 25650 | 25600 | 533 |
| 205 | 20240222 | 151300 | 12543932150 | 25600 | 25600 | 25650 | 25550 | 902 |
| 206 | 20240222 | 151200 | 12520841100 | 25600 | 25550 | 25600 | 25550 | 266 |
| 207 | 20240222 | 151100 | 12514036700 | 25550 | 25550 | 25550 | 25550 | 648 |
| 208 | 20240222 | 151000 | 12497480300 | 25550 | 25550 | 25550 | 25550 | 468 |
| 209 | 20240222 | 150900 | 12485522900 | 25550 | 25500 | 25550 | 25450 | 1108 |
| 210 | 20240222 | 150800 | 12457261050 | 25500 | 25500 | 25550 | 25500 | 368 |
| 211 | 20240222 | 150700 | 12447876950 | 25550 | 25600 | 25600 | 25500 | 1785 |
| 212 | 20240222 | 150600 | 12402272850 | 25650 | 25600 | 25650 | 25550 | 1121 |
| 213 | 20240222 | 150500 | 12373604200 | 25600 | 25600 | 25650 | 25550 | 762 |
| 214 | 20240222 | 150400 | 12354096950 | 25600 | 25600 | 25600 | 25550 | 469 |
| 215 | 20240222 | 150300 | 12342109050 | 25600 | 25600 | 25600 | 25550 | 1424 |
| 216 | 20240222 | 150200 | 12305720400 | 25600 | 25450 | 25650 | 25450 | 1858 |
| 217 | 20240222 | 150100 | 12258228450 | 25450 | 25450 | 25450 | 25450 | 803 |
| 218 | 20240222 | 150000 | 12237792100 | 25500 | 25500 | 25550 | 25500 | 811 |
| 219 | 20240222 | 145900 | 12217111050 | 25450 | 25500 | 25500 | 25450 | 409 |
| 220 | 20240222 | 145800 | 12206701750 | 25500 | 25500 | 25500 | 25450 | 797 |
| 221 | 20240222 | 145700 | 12186386300 | 25500 | 25450 | 25500 | 25450 | 410 |
| 222 | 20240222 | 145600 | 12175946300 | 25400 | 25400 | 25450 | 25400 | 3340 |
| 223 | 20240222 | 145500 | 12091010900 | 25400 | 25450 | 25450 | 25400 | 102 |
| 224 | 20240222 | 145400 | 12088420050 | 25450 | 25450 | 25450 | 25400 | 606 |
| 225 | 20240222 | 145300 | 12072997600 | 25450 | 25450 | 25550 | 25450 | 1055 |
| 226 | 20240222 | 145200 | 12046115000 | 25450 | 25450 | 25450 | 25450 | 300 |
| 227 | 20240222 | 145100 | 12038480000 | 25500 | 25500 | 25500 | 25500 | 54 |
| 228 | 20240222 | 145000 | 12037103000 | 25450 | 25450 | 25500 | 25450 | 2572 |
| 229 | 20240222 | 144900 | 11971635400 | 25400 | 25450 | 25450 | 25400 | 352 |
| 230 | 20240222 | 144800 | 11962678500 | 25450 | 25450 | 25500 | 25350 | 3016 |
| 231 | 20240222 | 144700 | 11886034150 | 25500 | 25500 | 25500 | 25450 | 421 |
| 232 | 20240222 | 144600 | 11875312750 | 25500 | 25500 | 25500 | 25450 | 692 |
| 233 | 20240222 | 144500 | 11857691650 | 25500 | 25500 | 25500 | 25500 | 701 |
| 234 | 20240222 | 144400 | 11839816150 | 25500 | 25500 | 25500 | 25500 | 119 |
| 235 | 20240222 | 144300 | 11836781650 | 25550 | 25550 | 25550 | 25500 | 819 |
| 236 | 20240222 | 144200 | 11815869450 | 25500 | 25550 | 25550 | 25450 | 711 |
| 237 | 20240222 | 144100 | 11797750250 | 25500 | 25450 | 25500 | 25450 | 413 |
| 238 | 20240222 | 144000 | 11787220800 | 25500 | 25550 | 25550 | 25500 | 51 |
| 239 | 20240222 | 143900 | 11785920250 | 25500 | 25450 | 25500 | 25450 | 776 |
| 240 | 20240222 | 143800 | 11766137250 | 25450 | 25500 | 25500 | 25450 | 56 |
| 241 | 20240222 | 143700 | 11764711750 | 25500 | 25500 | 25500 | 25500 | 450 |
| 242 | 20240222 | 143600 | 11753236750 | 25500 | 25500 | 25500 | 25500 | 189 |
| 243 | 20240222 | 143500 | 11748417250 | 25500 | 25500 | 25500 | 25500 | 336 |
| 244 | 20240222 | 143400 | 11739849250 | 25550 | 25550 | 25550 | 25450 | 1022 |
| 245 | 20240222 | 143300 | 11713795000 | 25550 | 25550 | 25550 | 25500 | 24 |
| 246 | 20240222 | 143200 | 11713182650 | 25550 | 25550 | 25550 | 25550 | 8 |
| 247 | 20240222 | 143100 | 11712978250 | 25500 | 25600 | 25600 | 25500 | 286 |
| 248 | 20240222 | 143000 | 11705672050 | 25550 | 25500 | 25600 | 25500 | 881 |
| 249 | 20240222 | 142900 | 11683189200 | 25500 | 25500 | 25500 | 25500 | 1 |
| 250 | 20240222 | 142800 | 11683163700 | 25600 | 25600 | 25600 | 25600 | 592 |
| 251 | 20240222 | 142700 | 11668008500 | 25600 | 25500 | 25600 | 25500 | 1952 |
| 252 | 20240222 | 142600 | 11618191450 | 25500 | 25450 | 25550 | 25450 | 909 |
| 253 | 20240222 | 142500 | 11595011200 | 25500 | 25500 | 25500 | 25500 | 371 |
| 254 | 20240222 | 142400 | 11585550700 | 25500 | 25500 | 25500 | 25500 | 679 |
| 255 | 20240222 | 142300 | 11568236200 | 25500 | 25500 | 25500 | 25500 | 204 |
| 256 | 20240222 | 142200 | 11563034200 | 25500 | 25550 | 25550 | 25500 | 943 |
| 257 | 20240222 | 142100 | 11538986700 | 25550 | 25550 | 25550 | 25500 | 116 |
| 258 | 20240222 | 142000 | 11536027900 | 25550 | 25550 | 25550 | 25550 | 275 |
| 259 | 20240222 | 141900 | 11529001650 | 25550 | 25600 | 25600 | 25550 | 103 |
| 260 | 20240222 | 141800 | 11526369900 | 25550 | 25600 | 25600 | 25550 | 203 |
| 261 | 20240222 | 141700 | 11521182850 | 25500 | 25650 | 25650 | 25500 | 584 |
| 262 | 20240222 | 141600 | 11506257300 | 25550 | 25600 | 25650 | 25550 | 94 |
| 263 | 20240222 | 141500 | 11503851500 | 25550 | 25600 | 25600 | 25550 | 534 |
| 264 | 20240222 | 141400 | 11490184850 | 25600 | 25550 | 25650 | 25550 | 4556 |
| 265 | 20240222 | 141300 | 11373487600 | 25500 | 25500 | 25550 | 25500 | 824 |
| 266 | 20240222 | 141200 | 11352475550 | 25450 | 25500 | 25550 | 25450 | 1294 |
| 267 | 20240222 | 141100 | 11319480200 | 25500 | 25550 | 25550 | 25500 | 1597 |
| 268 | 20240222 | 141000 | 11278694600 | 25600 | 25550 | 25600 | 25550 | 64 |
| 269 | 20240222 | 140900 | 11277058400 | 25550 | 25550 | 25600 | 25550 | 326 |
| 270 | 20240222 | 140800 | 11268729050 | 25600 | 25600 | 25650 | 25600 | 1439 |
| 271 | 20240222 | 140700 | 11231886600 | 25650 | 25650 | 25650 | 25650 | 15 |
| 272 | 20240222 | 140600 | 11231501850 | 25600 | 25600 | 25600 | 25600 | 313 |
| 273 | 20240222 | 140500 | 11223489050 | 25700 | 25700 | 25700 | 25700 | 200 |
| 274 | 20240222 | 140400 | 11218349050 | 25700 | 25650 | 25700 | 25650 | 182 |
| 275 | 20240222 | 140300 | 11213676500 | 25650 | 25600 | 25650 | 25600 | 95 |
| 276 | 20240222 | 140200 | 11211241500 | 25650 | 25650 | 25650 | 25600 | 187 |
| 277 | 20240222 | 140100 | 11206448900 | 25600 | 25600 | 25650 | 25600 | 427 |
| 278 | 20240222 | 140000 | 11195517650 | 25600 | 25600 | 25600 | 25550 | 558 |
| 279 | 20240222 | 135900 | 11181235850 | 25650 | 25650 | 25650 | 25650 | 565 |
| 280 | 20240222 | 135800 | 11166743600 | 25700 | 25650 | 25700 | 25650 | 92 |
| 281 | 20240222 | 135700 | 11164383750 | 25600 | 25550 | 25600 | 25550 | 321 |
| 282 | 20240222 | 135600 | 11156173900 | 25550 | 25600 | 25600 | 25550 | 610 |
| 283 | 20240222 | 135500 | 11140565450 | 25600 | 25600 | 25650 | 25600 | 122 |
| 284 | 20240222 | 135400 | 11137442050 | 25650 | 25600 | 25650 | 25600 | 166 |
| 285 | 20240222 | 135300 | 11133192400 | 25600 | 25600 | 25650 | 25600 | 362 |
| 286 | 20240222 | 135200 | 11123915400 | 25600 | 25600 | 25600 | 25550 | 514 |
| 287 | 20240222 | 135100 | 11110762150 | 25650 | 25650 | 25700 | 25650 | 212 |
| 288 | 20240222 | 135000 | 11105323800 | 25650 | 25700 | 25700 | 25650 | 495 |
| 289 | 20240222 | 134900 | 11092625300 | 25700 | 25650 | 25700 | 25600 | 609 |
| 290 | 20240222 | 134800 | 11077028550 | 25600 | 25700 | 25700 | 25600 | 842 |
| 291 | 20240222 | 134700 | 11055404400 | 25700 | 25650 | 25700 | 25650 | 1996 |
| 292 | 20240222 | 134600 | 11004193300 | 25650 | 25650 | 25700 | 25650 | 503 |
| 293 | 20240222 | 134500 | 10991271550 | 25650 | 25650 | 25650 | 25600 | 505 |
| 294 | 20240222 | 134400 | 10978323300 | 25600 | 25600 | 25600 | 25600 | 421 |
| 295 | 20240222 | 134300 | 10967545700 | 25600 | 25550 | 25600 | 25550 | 362 |
| 296 | 20240222 | 134200 | 10958296100 | 25600 | 25600 | 25600 | 25600 | 11 |
| 297 | 20240222 | 134100 | 10958014500 | 25600 | 25550 | 25600 | 25550 | 48 |
| 298 | 20240222 | 134000 | 10956786450 | 25550 | 25600 | 25600 | 25550 | 478 |
| 299 | 20240222 | 133900 | 10944553950 | 25600 | 25650 | 25650 | 25600 | 460 |
| 300 | 20240222 | 133800 | 10932755950 | 25650 | 25550 | 25650 | 25550 | 2299 |
| 301 | 20240222 | 133700 | 10873872900 | 25600 | 25550 | 25600 | 25550 | 337 |
| 302 | 20240222 | 133600 | 10865261450 | 25550 | 25500 | 25550 | 25500 | 2 |
| 303 | 20240222 | 133500 | 10865210400 | 25500 | 25550 | 25550 | 25500 | 1056 |
| 304 | 20240222 | 133400 | 10838229650 | 25550 | 25550 | 25550 | 25550 | 56 |
| 305 | 20240222 | 133300 | 10836798850 | 25550 | 25500 | 25550 | 25500 | 1590 |
| 306 | 20240222 | 133200 | 10796217300 | 25500 | 25550 | 25550 | 25500 | 149 |
| 307 | 20240222 | 133100 | 10792412800 | 25500 | 25450 | 25550 | 25450 | 1044 |
| 308 | 20240222 | 133000 | 10765796050 | 25500 | 25500 | 25500 | 25500 | 13 |
| 309 | 20240222 | 132900 | 10765464550 | 25500 | 25500 | 25500 | 25400 | 29 |
| 310 | 20240222 | 132800 | 10764726050 | 25550 | 25500 | 25550 | 25450 | 2322 |
| 311 | 20240222 | 132700 | 10705585500 | 25450 | 25450 | 25450 | 25450 | 1 |
| 312 | 20240222 | 132600 | 10705560050 | 25500 | 25500 | 25500 | 25450 | 190 |
| 313 | 20240222 | 132500 | 10700723050 | 25550 | 25500 | 25550 | 25450 | 399 |
| 314 | 20240222 | 132400 | 10690546700 | 25500 | 25450 | 25500 | 25400 | 478 |
| 315 | 20240222 | 132300 | 10678361350 | 25450 | 25450 | 25500 | 25400 | 1059 |
| 316 | 20240222 | 132200 | 10651434100 | 25450 | 25450 | 25450 | 25450 | 265 |
| 317 | 20240222 | 132100 | 10644689850 | 25450 | 25400 | 25450 | 25400 | 822 |
| 318 | 20240222 | 132000 | 10623778350 | 25350 | 25400 | 25400 | 25350 | 529 |
| 319 | 20240222 | 131900 | 10610357500 | 25400 | 25450 | 25450 | 25400 | 60 |
| 320 | 20240222 | 131800 | 10608830600 | 25450 | 25450 | 25450 | 25400 | 823 |
| 321 | 20240222 | 131700 | 10587926100 | 25450 | 25500 | 25500 | 25400 | 339 |
| 322 | 20240222 | 131600 | 10579313600 | 25500 | 25450 | 25550 | 25450 | 1322 |
| 323 | 20240222 | 131500 | 10545631450 | 25500 | 25450 | 25500 | 25350 | 151 |
| 324 | 20240222 | 131400 | 10541788450 | 25450 | 25400 | 25450 | 25350 | 531 |
| 325 | 20240222 | 131300 | 10528295900 | 25400 | 25350 | 25450 | 25350 | 964 |
| 326 | 20240222 | 131200 | 10503841100 | 25300 | 25300 | 25400 | 25250 | 253 |
| 327 | 20240222 | 131100 | 10497440000 | 25300 | 25450 | 25450 | 25250 | 2505 |
| 328 | 20240222 | 131000 | 10433953200 | 25450 | 25350 | 25500 | 25350 | 4590 |
| 329 | 20240222 | 130900 | 10317052400 | 25400 | 25400 | 25400 | 25300 | 2943 |
| 330 | 20240222 | 130800 | 10242465400 | 25350 | 25350 | 25400 | 25350 | 1393 |
| 331 | 20240222 | 130700 | 10207143250 | 25350 | 25300 | 25350 | 25300 | 518 |
| 332 | 20240222 | 130600 | 10194022600 | 25300 | 25300 | 25400 | 25300 | 1542 |
| 333 | 20240222 | 130500 | 10154937650 | 25350 | 25300 | 25350 | 25250 | 3483 |
| 334 | 20240222 | 130400 | 10066907950 | 25250 | 25250 | 25250 | 25200 | 2677 |
| 335 | 20240222 | 130300 | 9999333600 | 25250 | 25250 | 25300 | 25150 | 3456 |
| 336 | 20240222 | 130200 | 9912136950 | 25200 | 25400 | 25400 | 25100 | 12941 |
| 337 | 20240222 | 130100 | 9586676800 | 25450 | 25450 | 25500 | 25350 | 2857 |
| 338 | 20240222 | 130000 | 9513968000 | 25450 | 25550 | 25550 | 25450 | 3936 |
| 339 | 20240222 | 125900 | 9413757900 | 25550 | 25450 | 25550 | 25300 | 4241 |
| 340 | 20240222 | 125800 | 9305971050 | 25500 | 25450 | 25500 | 25400 | 1276 |
| 341 | 20240222 | 125700 | 9273505950 | 25400 | 25500 | 25550 | 25400 | 7711 |
| 342 | 20240222 | 125600 | 9077295050 | 25500 | 25500 | 25550 | 25500 | 1032 |
| 343 | 20240222 | 125500 | 9050978550 | 25550 | 25500 | 25550 | 25500 | 1021 |
| 344 | 20240222 | 125400 | 9024942050 | 25500 | 25550 | 25550 | 25450 | 2312 |
| 345 | 20240222 | 125300 | 8965932250 | 25550 | 25600 | 25600 | 25550 | 262 |
| 346 | 20240222 | 125200 | 8959238050 | 25550 | 25600 | 25600 | 25550 | 179 |
| 347 | 20240222 | 125100 | 8954663750 | 25550 | 25600 | 25600 | 25550 | 841 |
| 348 | 20240222 | 125000 | 8933162400 | 25650 | 25650 | 25650 | 25600 | 57 |
| 349 | 20240222 | 124900 | 8931701750 | 25600 | 25600 | 25600 | 25600 | 33 |
| 350 | 20240222 | 124800 | 8930856950 | 25600 | 25600 | 25650 | 25600 | 120 |
| 351 | 20240222 | 124700 | 8927783800 | 25650 | 25600 | 25650 | 25600 | 430 |
| 352 | 20240222 | 124600 | 8916772500 | 25600 | 25600 | 25600 | 25600 | 6 |
| 353 | 20240222 | 124500 | 8916618900 | 25600 | 25600 | 25600 | 25550 | 110 |
| 354 | 20240222 | 124400 | 8913803150 | 25550 | 25500 | 25600 | 25500 | 1002 |
| 355 | 20240222 | 124300 | 8888249750 | 25500 | 25500 | 25600 | 25500 | 1043 |
| 356 | 20240222 | 124200 | 8861622250 | 25550 | 25550 | 25600 | 25550 | 473 |
| 357 | 20240222 | 124100 | 8849526950 | 25600 | 25550 | 25600 | 25500 | 106 |
| 358 | 20240222 | 124000 | 8846818550 | 25500 | 25550 | 25550 | 25500 | 1465 |
| 359 | 20240222 | 123900 | 8809418750 | 25600 | 25550 | 25600 | 25550 | 58 |
| 360 | 20240222 | 123800 | 8807934700 | 25600 | 25500 | 25600 | 25450 | 445 |
| 361 | 20240222 | 123700 | 8796571150 | 25450 | 25500 | 25550 | 25450 | 1542 |
| 362 | 20240222 | 123600 | 8757262050 | 25450 | 25550 | 25550 | 25450 | 3658 |
| 363 | 20240222 | 123500 | 8663974900 | 25550 | 25600 | 25650 | 25550 | 3137 |
| 364 | 20240222 | 123400 | 8583730550 | 25600 | 25650 | 25650 | 25600 | 328 |
| 365 | 20240222 | 123300 | 8575322350 | 25600 | 25650 | 25650 | 25600 | 751 |
| 366 | 20240222 | 123200 | 8556095250 | 25650 | 25650 | 25650 | 25600 | 857 |
| 367 | 20240222 | 123100 | 8534135250 | 25650 | 25650 | 25650 | 25600 | 243 |
| 368 | 20240222 | 123000 | 8527907950 | 25650 | 25650 | 25650 | 25600 | 1512 |
| 369 | 20240222 | 122900 | 8489126150 | 25650 | 25600 | 25650 | 25600 | 807 |
| 370 | 20240222 | 122800 | 8468443050 | 25650 | 25650 | 25650 | 25600 | 407 |
| 371 | 20240222 | 122700 | 8458007250 | 25650 | 25750 | 25750 | 25650 | 3683 |
| 372 | 20240222 | 122600 | 8363455050 | 25750 | 25750 | 25750 | 25750 | 428 |
| 373 | 20240222 | 122500 | 8352434050 | 25750 | 25850 | 25850 | 25700 | 164 |
| 374 | 20240222 | 122400 | 8348202600 | 25800 | 25700 | 25800 | 25700 | 592 |
| 375 | 20240222 | 122300 | 8332967000 | 25800 | 25750 | 25800 | 25700 | 283 |
| 376 | 20240222 | 122200 | 8325679800 | 25750 | 25700 | 25750 | 25700 | 12 |
| 377 | 20240222 | 122100 | 8325371100 | 25850 | 25800 | 25850 | 25800 | 887 |
| 378 | 20240222 | 122000 | 8302485950 | 25800 | 25700 | 25850 | 25700 | 213 |
| 379 | 20240222 | 121900 | 8297001600 | 25700 | 25800 | 25850 | 25700 | 86 |
| 380 | 20240222 | 121800 | 8294783400 | 25850 | 25700 | 25850 | 25700 | 1469 |
| 381 | 20240222 | 121700 | 8257000550 | 25700 | 25800 | 25800 | 25700 | 379 |
| 382 | 20240222 | 121600 | 8247243650 | 25750 | 25800 | 25800 | 25750 | 235 |
| 383 | 20240222 | 121500 | 8241190100 | 25800 | 25750 | 25850 | 25750 | 1007 |
| 384 | 20240222 | 121400 | 8215215200 | 25700 | 25750 | 25750 | 25700 | 912 |
| 385 | 20240222 | 121300 | 8191771950 | 25700 | 25750 | 25750 | 25700 | 696 |
| 386 | 20240222 | 121200 | 8173876800 | 25750 | 25800 | 25800 | 25750 | 444 |
| 387 | 20240222 | 121100 | 8162443750 | 25800 | 25800 | 25850 | 25800 | 278 |
| 388 | 20240222 | 121000 | 8155271150 | 25850 | 25850 | 25850 | 25800 | 369 |
| 389 | 20240222 | 120900 | 8145733550 | 25800 | 25850 | 25850 | 25800 | 311 |
| 390 | 20240222 | 120800 | 8137698400 | 25850 | 25750 | 25850 | 25750 | 1018 |
| 391 | 20240222 | 120700 | 8111483000 | 25750 | 25750 | 25750 | 25750 | 41 |
| 392 | 20240222 | 120600 | 8110427250 | 25750 | 25750 | 25750 | 25750 | 818 |
| 393 | 20240222 | 120500 | 8089363750 | 25750 | 25800 | 25800 | 25750 | 1301 |
| 394 | 20240222 | 120400 | 8055850450 | 25800 | 25850 | 25850 | 25750 | 2222 |
| 395 | 20240222 | 120300 | 7998490650 | 25850 | 25900 | 25900 | 25850 | 1206 |
| 396 | 20240222 | 120200 | 7967299150 | 25900 | 25900 | 25900 | 25900 | 55 |
| 397 | 20240222 | 120100 | 7965874650 | 25900 | 25850 | 25900 | 25850 | 19 |
| 398 | 20240222 | 120000 | 7965383450 | 25900 | 25900 | 25900 | 25900 | 368 |
| 399 | 20240222 | 115900 | 7955852250 | 25950 | 25950 | 25950 | 25950 | 34 |
| 400 | 20240222 | 115800 | 7954969950 | 25950 | 25900 | 26000 | 25900 | 43 |
| 401 | 20240222 | 115700 | 7953852850 | 25900 | 25950 | 26000 | 25900 | 409 |
| 402 | 20240222 | 115600 | 7943242800 | 25950 | 25950 | 25950 | 25950 | 164 |
| 403 | 20240222 | 115500 | 7938987000 | 25950 | 25850 | 26000 | 25850 | 1869 |
| 404 | 20240222 | 115400 | 7890511500 | 25900 | 25900 | 25950 | 25850 | 989 |
| 405 | 20240222 | 115300 | 7864907300 | 25950 | 25950 | 25950 | 25950 | 32 |
| 406 | 20240222 | 115200 | 7864076900 | 25950 | 25950 | 25950 | 25800 | 991 |
| 407 | 20240222 | 115100 | 7838452350 | 25950 | 25900 | 25950 | 25900 | 184 |
| 408 | 20240222 | 115000 | 7833679050 | 25950 | 25900 | 25950 | 25900 | 80 |
| 409 | 20240222 | 114900 | 7831603600 | 25950 | 25950 | 25950 | 25850 | 551 |
| 410 | 20240222 | 114800 | 7817319950 | 25850 | 25900 | 25950 | 25850 | 904 |
| 411 | 20240222 | 114700 | 7793908550 | 25900 | 25750 | 25900 | 25700 | 1006 |
| 412 | 20240222 | 114600 | 7767934750 | 25800 | 25750 | 25800 | 25700 | 1462 |
| 413 | 20240222 | 114500 | 7730355700 | 25700 | 25750 | 25850 | 25700 | 2099 |
| 414 | 20240222 | 114400 | 7676378950 | 25850 | 25750 | 25850 | 25750 | 1004 |
| 415 | 20240222 | 114300 | 7650525750 | 25900 | 25800 | 25900 | 25750 | 2012 |
| 416 | 20240222 | 114200 | 7598702300 | 25800 | 25900 | 25900 | 25800 | 423 |
| 417 | 20240222 | 114100 | 7587788800 | 25800 | 25800 | 25850 | 25800 | 2294 |
| 418 | 20240222 | 114000 | 7528545500 | 25850 | 25850 | 25850 | 25850 | 188 |
| 419 | 20240222 | 113900 | 7523685700 | 25850 | 25850 | 25850 | 25850 | 121 |
| 420 | 20240222 | 113800 | 7520557850 | 25850 | 25850 | 25850 | 25850 | 121 |
| 421 | 20240222 | 113700 | 7517430000 | 25850 | 25900 | 25900 | 25850 | 358 |
| 422 | 20240222 | 113600 | 7508170550 | 25900 | 25950 | 25950 | 25900 | 72 |
| 423 | 20240222 | 113500 | 7506303400 | 25950 | 25800 | 25950 | 25800 | 938 |
| 424 | 20240222 | 113400 | 7482100150 | 25800 | 25850 | 25950 | 25800 | 1177 |
| 425 | 20240222 | 113300 | 7451662250 | 25850 | 25850 | 26000 | 25850 | 217 |
| 426 | 20240222 | 113200 | 7446037800 | 26000 | 25900 | 26000 | 25800 | 2367 |
| 427 | 20240222 | 113100 | 7384854650 | 25900 | 26000 | 26000 | 25900 | 435 |
| 428 | 20240222 | 113000 | 7373567100 | 26000 | 26000 | 26000 | 25900 | 277 |
| 429 | 20240222 | 112900 | 7366374450 | 26000 | 25950 | 26050 | 25850 | 1320 |
| 430 | 20240222 | 112800 | 7332175550 | 25950 | 26050 | 26050 | 25950 | 526 |
| 431 | 20240222 | 112700 | 7318489700 | 26050 | 26100 | 26100 | 26000 | 542 |
| 432 | 20240222 | 112600 | 7304366200 | 26000 | 26050 | 26100 | 26000 | 1333 |
| 433 | 20240222 | 112500 | 7269643800 | 26050 | 25950 | 26050 | 25850 | 1978 |
| 434 | 20240222 | 112400 | 7218365600 | 25950 | 25800 | 25950 | 25800 | 185 |
| 435 | 20240222 | 112300 | 7213570050 | 25800 | 25900 | 25900 | 25800 | 801 |
| 436 | 20240222 | 112200 | 7192869000 | 25900 | 25900 | 25900 | 25850 | 511 |
| 437 | 20240222 | 112100 | 7179637300 | 25900 | 26000 | 26000 | 25900 | 285 |
| 438 | 20240222 | 112000 | 7172247250 | 25950 | 26000 | 26000 | 25950 | 654 |
| 439 | 20240222 | 111900 | 7155248850 | 25950 | 25900 | 26000 | 25900 | 559 |
| 440 | 20240222 | 111800 | 7140726100 | 25900 | 25800 | 25900 | 25800 | 246 |
| 441 | 20240222 | 111700 | 7134370500 | 25800 | 25800 | 25900 | 25800 | 625 |
| 442 | 20240222 | 111600 | 7118244800 | 25900 | 25850 | 25900 | 25800 | 179 |
| 443 | 20240222 | 111500 | 7113615350 | 25800 | 25800 | 25850 | 25800 | 470 |
| 444 | 20240222 | 111400 | 7101487250 | 25800 | 25800 | 25850 | 25800 | 473 |
| 445 | 20240222 | 111300 | 7089283800 | 25800 | 25800 | 25800 | 25800 | 133 |
| 446 | 20240222 | 111200 | 7085852400 | 25800 | 25900 | 25900 | 25800 | 994 |
| 447 | 20240222 | 111100 | 7060181900 | 25800 | 25800 | 25900 | 25800 | 99 |
| 448 | 20240222 | 111000 | 7057622100 | 25800 | 25800 | 25800 | 25800 | 210 |
| 449 | 20240222 | 110900 | 7052204100 | 25800 | 25850 | 25850 | 25800 | 760 |
| 450 | 20240222 | 110800 | 7032558650 | 25800 | 25800 | 25900 | 25800 | 511 |
| 451 | 20240222 | 110700 | 7019357150 | 25800 | 25850 | 25850 | 25800 | 83 |
| 452 | 20240222 | 110600 | 7017215150 | 25800 | 25800 | 25850 | 25800 | 578 |
| 453 | 20240222 | 110500 | 7002284850 | 25800 | 25800 | 25850 | 25800 | 83 |
| 454 | 20240222 | 110400 | 7000141000 | 25850 | 25850 | 25900 | 25800 | 1162 |
| 455 | 20240222 | 110300 | 6970099300 | 25800 | 25900 | 25950 | 25800 | 597 |
| 456 | 20240222 | 110200 | 6954691000 | 25800 | 25850 | 25850 | 25800 | 395 |
| 457 | 20240222 | 110100 | 6944492000 | 25900 | 25850 | 25900 | 25850 | 91 |
| 458 | 20240222 | 110000 | 6942139400 | 25850 | 25900 | 25900 | 25850 | 61 |
| 459 | 20240222 | 105900 | 6940562300 | 25900 | 25900 | 25950 | 25900 | 321 |
| 460 | 20240222 | 105800 | 6932248150 | 25900 | 25900 | 25950 | 25900 | 460 |
| 461 | 20240222 | 105700 | 6920331850 | 25950 | 25950 | 25950 | 25950 | 29 |
| 462 | 20240222 | 105600 | 6919579300 | 25950 | 26000 | 26000 | 25950 | 79 |
| 463 | 20240222 | 105500 | 6917528350 | 25950 | 25950 | 26000 | 25900 | 695 |
| 464 | 20240222 | 105400 | 6899517100 | 25950 | 25850 | 26000 | 25850 | 692 |
| 465 | 20240222 | 105300 | 6881591650 | 25750 | 25800 | 25800 | 25750 | 190 |
| 466 | 20240222 | 105200 | 6876693300 | 25850 | 25750 | 25900 | 25750 | 758 |
| 467 | 20240222 | 105100 | 6857123400 | 25750 | 25750 | 25750 | 25700 | 651 |
| 468 | 20240222 | 105000 | 6840378600 | 25700 | 25750 | 25750 | 25700 | 1472 |
| 469 | 20240222 | 104900 | 6802482350 | 25750 | 25800 | 25800 | 25750 | 428 |
| 470 | 20240222 | 104800 | 6791456650 | 25800 | 25800 | 25850 | 25800 | 482 |
| 471 | 20240222 | 104700 | 6779017900 | 25850 | 25850 | 25900 | 25850 | 808 |
| 472 | 20240222 | 104600 | 6758131050 | 25900 | 25800 | 25900 | 25800 | 1036 |
| 473 | 20240222 | 104500 | 6731396650 | 25800 | 25750 | 25800 | 25750 | 345 |
| 474 | 20240222 | 104400 | 6722496950 | 25800 | 25800 | 25800 | 25700 | 585 |
| 475 | 20240222 | 104300 | 6707430550 | 25850 | 25800 | 25850 | 25800 | 105 |
| 476 | 20240222 | 104200 | 6704719000 | 25800 | 25850 | 25900 | 25800 | 303 |
| 477 | 20240222 | 104100 | 6696891450 | 25750 | 25700 | 25750 | 25700 | 183 |
| 478 | 20240222 | 104000 | 6692181900 | 25700 | 25700 | 25700 | 25650 | 4358 |
| 479 | 20240222 | 103900 | 6580388250 | 25700 | 25750 | 25750 | 25700 | 3309 |
| 480 | 20240222 | 103800 | 6495313100 | 25750 | 25750 | 25800 | 25750 | 532 |
| 481 | 20240222 | 103700 | 6481593500 | 25800 | 25750 | 25800 | 25700 | 1783 |
| 482 | 20240222 | 103600 | 6435705200 | 25750 | 25750 | 25850 | 25700 | 506 |
| 483 | 20240222 | 103500 | 6422661700 | 25750 | 25850 | 25850 | 25750 | 5667 |
| 484 | 20240222 | 103400 | 6276599300 | 25850 | 25850 | 25900 | 25850 | 1389 |
| 485 | 20240222 | 103300 | 6240661450 | 25850 | 25850 | 25850 | 25800 | 972 |
| 486 | 20240222 | 103200 | 6215542450 | 25850 | 25850 | 25900 | 25750 | 3364 |
| 487 | 20240222 | 103100 | 6128652450 | 25850 | 25900 | 25950 | 25850 | 2000 |
| 488 | 20240222 | 103000 | 6076853050 | 25950 | 25900 | 25950 | 25900 | 992 |
| 489 | 20240222 | 102900 | 6051129550 | 25900 | 25950 | 25950 | 25900 | 1233 |
| 490 | 20240222 | 102800 | 6019180400 | 25950 | 26000 | 26000 | 25950 | 1181 |
| 491 | 20240222 | 102700 | 5988525650 | 26000 | 26050 | 26050 | 25950 | 1566 |
| 492 | 20240222 | 102600 | 5947816050 | 26050 | 26050 | 26050 | 26000 | 2676 |
| 493 | 20240222 | 102500 | 5878194350 | 26000 | 26050 | 26100 | 26000 | 399 |
| 494 | 20240222 | 102400 | 5867795650 | 26050 | 26050 | 26100 | 26050 | 234 |
| 495 | 20240222 | 102300 | 5861699700 | 26100 | 26050 | 26100 | 26000 | 740 |
| 496 | 20240222 | 102200 | 5842459250 | 26000 | 26050 | 26050 | 26000 | 462 |
| 497 | 20240222 | 102100 | 5830430200 | 26050 | 26050 | 26100 | 26000 | 1672 |
| 498 | 20240222 | 102000 | 5786864400 | 26050 | 26050 | 26150 | 26050 | 1063 |
| 499 | 20240222 | 101900 | 5759173150 | 26050 | 26050 | 26100 | 26050 | 303 |
| 500 | 20240222 | 101800 | 5751274800 | 26100 | 26150 | 26150 | 26100 | 490 |
| 501 | 20240222 | 101700 | 5738484300 | 26150 | 26200 | 26200 | 26150 | 249 |
| 502 | 20240222 | 101600 | 5731965050 | 26200 | 26050 | 26200 | 26050 | 1051 |
| 503 | 20240222 | 101500 | 5704542350 | 26050 | 26100 | 26100 | 26050 | 446 |
| 504 | 20240222 | 101400 | 5692921850 | 26100 | 26000 | 26100 | 26000 | 262 |
| 505 | 20240222 | 101300 | 5686104200 | 26000 | 26000 | 26050 | 26000 | 242 |
| 506 | 20240222 | 101200 | 5679811500 | 26000 | 26050 | 26050 | 25950 | 2305 |
| 507 | 20240222 | 101100 | 5619925750 | 26050 | 26050 | 26050 | 26000 | 110 |
| 508 | 20240222 | 101000 | 5617060750 | 25950 | 25950 | 26050 | 25900 | 1246 |
| 509 | 20240222 | 100900 | 5584723200 | 26050 | 25950 | 26100 | 25900 | 1391 |
| 510 | 20240222 | 100800 | 5548602400 | 25950 | 26000 | 26050 | 25900 | 2338 |
| 511 | 20240222 | 100700 | 5487884350 | 25950 | 26050 | 26100 | 25950 | 5012 |
| 512 | 20240222 | 100600 | 5357461650 | 26050 | 26050 | 26200 | 26000 | 1946 |
| 513 | 20240222 | 100500 | 5306751650 | 26050 | 26250 | 26350 | 26050 | 4884 |
| 514 | 20240222 | 100400 | 5178991950 | 26250 | 26350 | 26350 | 26250 | 3129 |
| 515 | 20240222 | 100300 | 5096696900 | 26350 | 26350 | 26400 | 26300 | 691 |
| 516 | 20240222 | 100200 | 5078488000 | 26350 | 26400 | 26450 | 26300 | 1432 |
| 517 | 20240222 | 100100 | 5040730250 | 26400 | 26400 | 26450 | 26300 | 919 |
| 518 | 20240222 | 100000 | 5016499200 | 26450 | 26550 | 26550 | 26400 | 4398 |
| 519 | 20240222 | 095900 | 4900066100 | 26550 | 26500 | 26600 | 26450 | 5365 |
| 520 | 20240222 | 095800 | 4757793700 | 26500 | 26450 | 26500 | 26450 | 909 |
| 521 | 20240222 | 095700 | 4733744500 | 26450 | 26500 | 26500 | 26400 | 1445 |
| 522 | 20240222 | 095600 | 4695512400 | 26450 | 26450 | 26500 | 26400 | 2622 |
| 523 | 20240222 | 095500 | 4626183150 | 26450 | 26400 | 26450 | 26350 | 1215 |
| 524 | 20240222 | 095400 | 4594093200 | 26400 | 26500 | 26500 | 26350 | 5213 |
| 525 | 20240222 | 095300 | 4456305700 | 26450 | 26400 | 26500 | 26400 | 1013 |
| 526 | 20240222 | 095200 | 4429525700 | 26400 | 26450 | 26500 | 26300 | 2417 |
| 527 | 20240222 | 095100 | 4365766350 | 26450 | 26350 | 26450 | 26350 | 2135 |
| 528 | 20240222 | 095000 | 4309352100 | 26350 | 26400 | 26400 | 26300 | 1428 |
| 529 | 20240222 | 094900 | 4271691350 | 26400 | 26400 | 26450 | 26350 | 1971 |
| 530 | 20240222 | 094800 | 4219609050 | 26350 | 26250 | 26400 | 26250 | 1293 |
| 531 | 20240222 | 094700 | 4185546250 | 26300 | 26200 | 26300 | 26200 | 261 |
| 532 | 20240222 | 094600 | 4178694700 | 26150 | 26300 | 26300 | 26150 | 653 |
| 533 | 20240222 | 094500 | 4161548550 | 26350 | 26150 | 26350 | 26100 | 1251 |
| 534 | 20240222 | 094400 | 4128718200 | 26150 | 26100 | 26150 | 26050 | 416 |
| 535 | 20240222 | 094300 | 4117860450 | 26200 | 26100 | 26200 | 26050 | 706 |
| 536 | 20240222 | 094200 | 4099415800 | 26100 | 26050 | 26150 | 26000 | 1672 |
| 537 | 20240222 | 094100 | 4055856400 | 26000 | 26100 | 26100 | 26000 | 3018 |
| 538 | 20240222 | 094000 | 3977259600 | 26100 | 26100 | 26200 | 26100 | 1051 |
| 539 | 20240222 | 093900 | 3949827000 | 26050 | 26100 | 26250 | 26050 | 1871 |
| 540 | 20240222 | 093800 | 3900928800 | 26150 | 26200 | 26200 | 26050 | 564 |
| 541 | 20240222 | 093700 | 3886209350 | 26200 | 26000 | 26200 | 26000 | 1412 |
| 542 | 20240222 | 093600 | 3849346750 | 26000 | 26100 | 26150 | 26000 | 2959 |
| 543 | 20240222 | 093500 | 3772389900 | 26050 | 26100 | 26150 | 26000 | 1288 |
| 544 | 20240222 | 093400 | 3738808900 | 26050 | 26050 | 26150 | 26000 | 729 |
| 545 | 20240222 | 093300 | 3719784800 | 26150 | 26200 | 26200 | 26000 | 4161 |
| 546 | 20240222 | 093200 | 3611327300 | 26200 | 26150 | 26300 | 26100 | 2606 |
| 547 | 20240222 | 093100 | 3543219150 | 26150 | 26200 | 26300 | 26150 | 3067 |
| 548 | 20240222 | 093000 | 3462843150 | 26250 | 26400 | 26400 | 26200 | 2226 |
| 549 | 20240222 | 092900 | 3404314800 | 26400 | 26300 | 26500 | 26300 | 3902 |
| 550 | 20240222 | 092800 | 3301246200 | 26300 | 26350 | 26400 | 26250 | 3225 |
| 551 | 20240222 | 092700 | 3216311800 | 26350 | 26200 | 26350 | 26150 | 1186 |
| 552 | 20240222 | 092600 | 3185150450 | 26200 | 26250 | 26250 | 26100 | 901 |
| 553 | 20240222 | 092500 | 3161577250 | 26250 | 26200 | 26250 | 26100 | 868 |
| 554 | 20240222 | 092400 | 3138846600 | 26200 | 26300 | 26300 | 26100 | 1265 |
| 555 | 20240222 | 092300 | 3105758000 | 26250 | 26250 | 26300 | 26150 | 2381 |
| 556 | 20240222 | 092200 | 3043329650 | 26300 | 26450 | 26450 | 26200 | 3295 |
| 557 | 20240222 | 092100 | 2956663750 | 26450 | 26200 | 26500 | 26150 | 5512 |
| 558 | 20240222 | 092000 | 2811417200 | 26150 | 26100 | 26250 | 26100 | 1400 |
| 559 | 20240222 | 091900 | 2774759750 | 26200 | 26000 | 26200 | 25900 | 2427 |
| 560 | 20240222 | 091800 | 2711680850 | 26050 | 26050 | 26050 | 25900 | 489 |
| 561 | 20240222 | 091700 | 2698979500 | 26050 | 25850 | 26050 | 25850 | 6881 |
| 562 | 20240222 | 091600 | 2520642800 | 25850 | 26200 | 26200 | 25850 | 5892 |
| 563 | 20240222 | 091500 | 2367554250 | 26050 | 26300 | 26300 | 26050 | 2556 |
| 564 | 20240222 | 091400 | 2300775150 | 26250 | 26100 | 26250 | 26000 | 3474 |
| 565 | 20240222 | 091300 | 2210101550 | 26150 | 26150 | 26150 | 25950 | 8042 |
| 566 | 20240222 | 091200 | 2000517450 | 26150 | 26350 | 26350 | 26150 | 5054 |
| 567 | 20240222 | 091100 | 1867855200 | 26300 | 26400 | 26400 | 26300 | 1226 |
| 568 | 20240222 | 091000 | 1835557200 | 26350 | 26400 | 26450 | 26350 | 2752 |
| 569 | 20240222 | 090900 | 1763023750 | 26400 | 26550 | 26550 | 26350 | 8644 |
| 570 | 20240222 | 090800 | 1534127150 | 26550 | 26550 | 26600 | 26500 | 3031 |
| 571 | 20240222 | 090700 | 1453695150 | 26500 | 26400 | 26650 | 26400 | 2154 |
| 572 | 20240222 | 090600 | 1396515500 | 26400 | 26550 | 26600 | 26350 | 5337 |
| 573 | 20240222 | 090500 | 1255398750 | 26600 | 26750 | 26750 | 26450 | 4579 |
| 574 | 20240222 | 090400 | 1133819450 | 26700 | 26500 | 26750 | 26350 | 7588 |
| 575 | 20240222 | 090300 | 932075400 | 26500 | 26450 | 26700 | 26450 | 3908 |
| 576 | 20240222 | 090200 | 828436550 | 26450 | 26600 | 26700 | 26200 | 8478 |
| 577 | 20240222 | 090100 | 604329050 | 26600 | 26600 | 26800 | 26450 | 7864 |
| 578 | 20240222 | 090000 | 394500550 | 26500 | 26900 | 26900 | 26400 | 14318 |