30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 3602 |
| 3 | 20240223 | 183000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20240223 | 182900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20240223 | 182800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20240223 | 182700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20240223 | 182600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20240223 | 182500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20240223 | 182400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20240223 | 182300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20240223 | 182200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20240223 | 182100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20240223 | 182000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20240223 | 181900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20240223 | 181800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20240223 | 181700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20240223 | 181600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20240223 | 181500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20240223 | 181400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20240223 | 181300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20240223 | 181200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20240223 | 181100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20240223 | 181000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20240223 | 180900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20240223 | 180800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20240223 | 180700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20240223 | 180600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20240223 | 180500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20240223 | 180400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20240223 | 180300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20240223 | 180200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20240223 | 180100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 3602 |
| 33 | 20240223 | 180000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20240223 | 175900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20240223 | 175800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20240223 | 175700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20240223 | 175600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20240223 | 175500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20240223 | 175400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20240223 | 175300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20240223 | 175200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20240223 | 175100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20240223 | 175000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20240223 | 174900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20240223 | 174800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20240223 | 174700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20240223 | 174600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20240223 | 174500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20240223 | 174400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20240223 | 174300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20240223 | 174200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20240223 | 174100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20240223 | 174000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20240223 | 173900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20240223 | 173800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20240223 | 173700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20240223 | 173600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20240223 | 173500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20240223 | 173400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20240223 | 173300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20240223 | 173200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20240223 | 173100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 3602 |
| 63 | 20240223 | 173000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20240223 | 172900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20240223 | 172800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20240223 | 172700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20240223 | 172600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20240223 | 172500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20240223 | 172400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20240223 | 172300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20240223 | 172200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20240223 | 172100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20240223 | 172000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20240223 | 171900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20240223 | 171800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20240223 | 171700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20240223 | 171600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20240223 | 171500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20240223 | 171400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20240223 | 171300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20240223 | 171200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20240223 | 171100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20240223 | 171000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20240223 | 170900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20240223 | 170800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20240223 | 170700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20240223 | 170600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20240223 | 170500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20240223 | 170400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20240223 | 170300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20240223 | 170200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20240223 | 170100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 3602 |
| 93 | 20240223 | 170000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20240223 | 165900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20240223 | 165800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20240223 | 165700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20240223 | 165600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20240223 | 165500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20240223 | 165400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20240223 | 165300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20240223 | 165200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20240223 | 165100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20240223 | 165000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20240223 | 164900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20240223 | 164800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20240223 | 164700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20240223 | 164600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20240223 | 164500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20240223 | 164400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20240223 | 164300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20240223 | 164200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20240223 | 164100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20240223 | 164000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20240223 | 163900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20240223 | 163800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20240223 | 163700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20240223 | 163600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20240223 | 163500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20240223 | 163400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20240223 | 163300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20240223 | 163200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20240223 | 163100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 3602 |
| 123 | 20240223 | 163000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20240223 | 162900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20240223 | 162800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20240223 | 162700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20240223 | 162600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20240223 | 162500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20240223 | 162400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20240223 | 162300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20240223 | 162200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20240223 | 162100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20240223 | 162000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20240223 | 161900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20240223 | 161800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20240223 | 161700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20240223 | 161600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20240223 | 161500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20240223 | 161400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20240223 | 161300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20240223 | 161200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20240223 | 161100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20240223 | 161000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20240223 | 160900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20240223 | 160800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20240223 | 160700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20240223 | 160600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20240223 | 160500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20240223 | 160400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20240223 | 160300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20240223 | 160200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20240223 | 160100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 3602 |
| 153 | 20240223 | 160000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20240223 | 155900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20240223 | 155800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20240223 | 155700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20240223 | 155600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20240223 | 155500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20240223 | 155400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20240223 | 155300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20240223 | 155200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20240223 | 155100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20240223 | 155000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20240223 | 154900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20240223 | 154800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20240223 | 154700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20240223 | 154600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20240223 | 154500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20240223 | 154400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20240223 | 154300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20240223 | 154200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20240223 | 154100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20240223 | 154000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20240223 | 153900 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20240223 | 153800 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20240223 | 153700 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20240223 | 153600 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20240223 | 153500 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20240223 | 153400 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20240223 | 153300 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20240223 | 153200 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20240223 | 153100 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 3602 |
| 183 | 20240223 | 153000 | 6000742650 | 26900 | 26900 | 26900 | 26900 | 3602 |
| 184 | 20240223 | 152900 | 5903848850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20240223 | 152800 | 5903848850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20240223 | 152700 | 5903848850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20240223 | 152600 | 5903848850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20240223 | 152500 | 5903848850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20240223 | 152400 | 5903848850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20240223 | 152300 | 5903848850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20240223 | 152200 | 5903848850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20240223 | 152100 | 5903848850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20240223 | 152000 | 5903848850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20240223 | 151900 | 5903848850 | 26900 | 26950 | 27000 | 26900 | 1311 |
| 195 | 20240223 | 151800 | 5868554800 | 26950 | 27050 | 27050 | 26950 | 946 |
| 196 | 20240223 | 151700 | 5843020050 | 27150 | 27050 | 27150 | 27050 | 454 |
| 197 | 20240223 | 151600 | 5830719550 | 27050 | 26950 | 27150 | 26950 | 1715 |
| 198 | 20240223 | 151500 | 5784423750 | 27000 | 26950 | 27000 | 26950 | 179 |
| 199 | 20240223 | 151400 | 5779594950 | 26900 | 26900 | 26900 | 26900 | 5 |
| 200 | 20240223 | 151300 | 5779460450 | 26950 | 26950 | 26950 | 26900 | 135 |
| 201 | 20240223 | 151200 | 5775822950 | 26900 | 27000 | 27100 | 26900 | 19 |
| 202 | 20240223 | 151100 | 5775308450 | 26900 | 26950 | 27100 | 26900 | 309 |
| 203 | 20240223 | 151000 | 5766973500 | 26950 | 27100 | 27100 | 26950 | 544 |
| 204 | 20240223 | 150900 | 5752287300 | 27050 | 27050 | 27150 | 27000 | 866 |
| 205 | 20240223 | 150800 | 5728838400 | 27050 | 27100 | 27100 | 27050 | 242 |
| 206 | 20240223 | 150700 | 5722282900 | 27050 | 27150 | 27150 | 27050 | 912 |
| 207 | 20240223 | 150600 | 5697575750 | 27200 | 27100 | 27200 | 27100 | 330 |
| 208 | 20240223 | 150500 | 5688604250 | 27100 | 27050 | 27100 | 27050 | 68 |
| 209 | 20240223 | 150400 | 5686762300 | 27100 | 27200 | 27200 | 27100 | 83 |
| 210 | 20240223 | 150300 | 5684510100 | 27200 | 27150 | 27250 | 27150 | 357 |
| 211 | 20240223 | 150200 | 5674800750 | 27050 | 27050 | 27150 | 27050 | 139 |
| 212 | 20240223 | 150100 | 5671039800 | 27150 | 27050 | 27200 | 27050 | 75 |
| 213 | 20240223 | 150000 | 5669003250 | 27050 | 27200 | 27250 | 27050 | 303 |
| 214 | 20240223 | 145900 | 5660766300 | 27200 | 27100 | 27250 | 27000 | 1535 |
| 215 | 20240223 | 145800 | 5619066400 | 27000 | 27050 | 27050 | 27000 | 177 |
| 216 | 20240223 | 145700 | 5614279450 | 27100 | 27000 | 27100 | 27000 | 331 |
| 217 | 20240223 | 145600 | 5605334250 | 26950 | 27000 | 27050 | 26950 | 47 |
| 218 | 20240223 | 145500 | 5604064750 | 27100 | 26950 | 27100 | 26950 | 12 |
| 219 | 20240223 | 145400 | 5603741200 | 27100 | 26950 | 27100 | 26950 | 551 |
| 220 | 20240223 | 145300 | 5588830400 | 26950 | 27000 | 27000 | 26950 | 240 |
| 221 | 20240223 | 145200 | 5582354800 | 27000 | 26950 | 27000 | 26900 | 615 |
| 222 | 20240223 | 145100 | 5565758700 | 26950 | 26950 | 26950 | 26850 | 652 |
| 223 | 20240223 | 145000 | 5548210750 | 26950 | 26900 | 26950 | 26900 | 187 |
| 224 | 20240223 | 144900 | 5543177650 | 26800 | 26800 | 26950 | 26800 | 1176 |
| 225 | 20240223 | 144800 | 5511591500 | 26800 | 26750 | 26800 | 26700 | 59 |
| 226 | 20240223 | 144700 | 5510013050 | 26750 | 26850 | 26850 | 26650 | 1365 |
| 227 | 20240223 | 144600 | 5473527750 | 26850 | 26850 | 26850 | 26850 | 3 |
| 228 | 20240223 | 144500 | 5473447200 | 26850 | 26800 | 26850 | 26800 | 287 |
| 229 | 20240223 | 144400 | 5465749100 | 26800 | 26850 | 26900 | 26800 | 821 |
| 230 | 20240223 | 144300 | 5443739050 | 26850 | 26950 | 26950 | 26700 | 1414 |
| 231 | 20240223 | 144200 | 5405848400 | 26900 | 26800 | 26950 | 26800 | 937 |
| 232 | 20240223 | 144100 | 5380670000 | 26800 | 26900 | 26900 | 26750 | 1193 |
| 233 | 20240223 | 144000 | 5348712300 | 26850 | 26850 | 26850 | 26850 | 210 |
| 234 | 20240223 | 143900 | 5343073800 | 26850 | 26950 | 26950 | 26850 | 15 |
| 235 | 20240223 | 143800 | 5342670700 | 26950 | 26950 | 26950 | 26950 | 3 |
| 236 | 20240223 | 143700 | 5342589850 | 26950 | 26900 | 26950 | 26850 | 500 |
| 237 | 20240223 | 143600 | 5329158800 | 26850 | 26850 | 26900 | 26850 | 145 |
| 238 | 20240223 | 143500 | 5325260900 | 26800 | 26900 | 26900 | 26800 | 778 |
| 239 | 20240223 | 143400 | 5304360000 | 26900 | 26900 | 26900 | 26900 | 696 |
| 240 | 20240223 | 143300 | 5285637600 | 26950 | 26950 | 26950 | 26950 | 32 |
| 241 | 20240223 | 143200 | 5284775200 | 26950 | 26950 | 26950 | 26950 | 2 |
| 242 | 20240223 | 143100 | 5284721300 | 27000 | 27050 | 27050 | 26900 | 1383 |
| 243 | 20240223 | 143000 | 5247451050 | 27050 | 27000 | 27050 | 27000 | 646 |
| 244 | 20240223 | 142900 | 5230003650 | 27000 | 27050 | 27100 | 27000 | 1068 |
| 245 | 20240223 | 142800 | 5201128450 | 27000 | 26950 | 27000 | 26950 | 697 |
| 246 | 20240223 | 142700 | 5182323250 | 26950 | 27000 | 27000 | 26950 | 1150 |
| 247 | 20240223 | 142600 | 5151325150 | 27000 | 27050 | 27050 | 27000 | 615 |
| 248 | 20240223 | 142500 | 5134712000 | 27050 | 27150 | 27150 | 27050 | 567 |
| 249 | 20240223 | 142400 | 5119370950 | 27150 | 27150 | 27150 | 27100 | 40 |
| 250 | 20240223 | 142300 | 5118286600 | 27150 | 27150 | 27150 | 27150 | 5 |
| 251 | 20240223 | 142200 | 5118150850 | 27100 | 27100 | 27150 | 27100 | 25 |
| 252 | 20240223 | 142100 | 5117473300 | 27100 | 27200 | 27200 | 27100 | 104 |
| 253 | 20240223 | 142000 | 5114654600 | 27200 | 27200 | 27200 | 27100 | 227 |
| 254 | 20240223 | 141900 | 5108498300 | 27200 | 27200 | 27200 | 27200 | 6 |
| 255 | 20240223 | 141800 | 5108335100 | 27200 | 27100 | 27200 | 27100 | 393 |
| 256 | 20240223 | 141700 | 5097684500 | 27050 | 27050 | 27050 | 27050 | 71 |
| 257 | 20240223 | 141600 | 5095763950 | 27050 | 27100 | 27100 | 27050 | 7 |
| 258 | 20240223 | 141500 | 5095574350 | 27100 | 27100 | 27100 | 27050 | 21 |
| 259 | 20240223 | 141400 | 5095005700 | 27100 | 27000 | 27100 | 27000 | 544 |
| 260 | 20240223 | 141300 | 5080317200 | 27000 | 27000 | 27000 | 27000 | 332 |
| 261 | 20240223 | 141200 | 5071353200 | 27000 | 27100 | 27100 | 27000 | 1470 |
| 262 | 20240223 | 141100 | 5031525300 | 27100 | 27200 | 27200 | 27100 | 430 |
| 263 | 20240223 | 141000 | 5019850900 | 27200 | 27200 | 27250 | 27200 | 141 |
| 264 | 20240223 | 140900 | 5016015500 | 27200 | 27200 | 27200 | 27150 | 76 |
| 265 | 20240223 | 140800 | 5013948800 | 27200 | 27100 | 27200 | 27100 | 411 |
| 266 | 20240223 | 140700 | 5002779600 | 27100 | 27050 | 27200 | 27050 | 1386 |
| 267 | 20240223 | 140600 | 4965286950 | 27050 | 27050 | 27250 | 27050 | 1020 |
| 268 | 20240223 | 140500 | 4937592700 | 27050 | 27050 | 27050 | 26950 | 2346 |
| 269 | 20240223 | 140400 | 4874220000 | 27050 | 27100 | 27100 | 27000 | 22 |
| 270 | 20240223 | 140300 | 4873625400 | 27050 | 27100 | 27100 | 27050 | 155 |
| 271 | 20240223 | 140200 | 4869432350 | 27100 | 27150 | 27150 | 27100 | 73 |
| 272 | 20240223 | 140100 | 4867453800 | 27150 | 27150 | 27150 | 27100 | 286 |
| 273 | 20240223 | 140000 | 4859701950 | 27150 | 27050 | 27150 | 27050 | 225 |
| 274 | 20240223 | 135900 | 4853604850 | 27050 | 27100 | 27100 | 27050 | 315 |
| 275 | 20240223 | 135800 | 4845071950 | 27150 | 27250 | 27250 | 27150 | 232 |
| 276 | 20240223 | 135700 | 4838772950 | 27250 | 27250 | 27300 | 27250 | 1325 |
| 277 | 20240223 | 135600 | 4802647850 | 27300 | 27150 | 27300 | 27150 | 222 |
| 278 | 20240223 | 135500 | 4796594600 | 27250 | 27250 | 27250 | 27200 | 1062 |
| 279 | 20240223 | 135400 | 4767656500 | 27200 | 27000 | 27200 | 27000 | 2563 |
| 280 | 20240223 | 135300 | 4698238550 | 27000 | 26950 | 27050 | 26950 | 648 |
| 281 | 20240223 | 135200 | 4680743300 | 26950 | 26950 | 26950 | 26900 | 896 |
| 282 | 20240223 | 135100 | 4656605700 | 26950 | 27100 | 27100 | 26950 | 711 |
| 283 | 20240223 | 135000 | 4637394950 | 27100 | 27100 | 27100 | 27050 | 278 |
| 284 | 20240223 | 134900 | 4629866200 | 27100 | 27100 | 27150 | 27100 | 478 |
| 285 | 20240223 | 134800 | 4616911950 | 27100 | 27150 | 27150 | 27000 | 408 |
| 286 | 20240223 | 134700 | 4605853200 | 26950 | 27050 | 27150 | 26950 | 688 |
| 287 | 20240223 | 134600 | 4587242000 | 27050 | 27100 | 27150 | 27000 | 1315 |
| 288 | 20240223 | 134500 | 4551702650 | 27100 | 27250 | 27250 | 27100 | 636 |
| 289 | 20240223 | 134400 | 4534440100 | 27250 | 27350 | 27400 | 27100 | 1432 |
| 290 | 20240223 | 134300 | 4495490300 | 27400 | 27350 | 27400 | 27300 | 5381 |
| 291 | 20240223 | 134200 | 4348304950 | 27350 | 27200 | 27350 | 27150 | 1203 |
| 292 | 20240223 | 134100 | 4315525800 | 27200 | 27100 | 27200 | 27100 | 1044 |
| 293 | 20240223 | 134000 | 4287196850 | 27100 | 27150 | 27150 | 27050 | 101 |
| 294 | 20240223 | 133900 | 4284464000 | 27050 | 27100 | 27150 | 27050 | 366 |
| 295 | 20240223 | 133800 | 4274546700 | 27100 | 27300 | 27300 | 27100 | 520 |
| 296 | 20240223 | 133700 | 4260414700 | 27350 | 27400 | 27400 | 27250 | 1419 |
| 297 | 20240223 | 133600 | 4221668750 | 27350 | 27350 | 27450 | 27250 | 1226 |
| 298 | 20240223 | 133500 | 4188159200 | 27400 | 27400 | 27450 | 27300 | 1241 |
| 299 | 20240223 | 133400 | 4154180050 | 27450 | 27300 | 27450 | 27200 | 2465 |
| 300 | 20240223 | 133300 | 4086789450 | 27300 | 27400 | 27450 | 27300 | 3883 |
| 301 | 20240223 | 133200 | 3980403700 | 27400 | 27200 | 27400 | 27200 | 2602 |
| 302 | 20240223 | 133100 | 3909256950 | 27200 | 27300 | 27300 | 27200 | 214 |
| 303 | 20240223 | 133000 | 3903424950 | 27300 | 27200 | 27300 | 27150 | 1890 |
| 304 | 20240223 | 132900 | 3851892900 | 27200 | 27200 | 27250 | 27200 | 776 |
| 305 | 20240223 | 132800 | 3830785650 | 27200 | 27100 | 27250 | 27050 | 1921 |
| 306 | 20240223 | 132700 | 3778688000 | 27100 | 27150 | 27150 | 27100 | 245 |
| 307 | 20240223 | 132600 | 3772039650 | 27150 | 27200 | 27250 | 27150 | 136 |
| 308 | 20240223 | 132500 | 3768343300 | 27200 | 27150 | 27200 | 27100 | 961 |
| 309 | 20240223 | 132400 | 3742276550 | 27200 | 27300 | 27350 | 27150 | 759 |
| 310 | 20240223 | 132300 | 3721620350 | 27250 | 27050 | 27350 | 26950 | 8896 |
| 311 | 20240223 | 132200 | 3479340350 | 27050 | 27000 | 27050 | 27000 | 449 |
| 312 | 20240223 | 132100 | 3467207850 | 27000 | 26900 | 27000 | 26900 | 3417 |
| 313 | 20240223 | 132000 | 3375066300 | 26850 | 26750 | 26850 | 26750 | 1581 |
| 314 | 20240223 | 131900 | 3332649250 | 26750 | 26700 | 26750 | 26700 | 117 |
| 315 | 20240223 | 131800 | 3329521100 | 26650 | 26650 | 26650 | 26650 | 1 |
| 316 | 20240223 | 131700 | 3329494450 | 26650 | 26650 | 26650 | 26650 | 391 |
| 317 | 20240223 | 131600 | 3319074300 | 26650 | 26650 | 26650 | 26600 | 140 |
| 318 | 20240223 | 131500 | 3315350050 | 26650 | 26600 | 26650 | 26600 | 46 |
| 319 | 20240223 | 131400 | 3314126400 | 26650 | 26650 | 26650 | 26650 | 17 |
| 320 | 20240223 | 131300 | 3313673350 | 26600 | 26500 | 26600 | 26500 | 264 |
| 321 | 20240223 | 131200 | 3306652450 | 26500 | 26600 | 26600 | 26500 | 1593 |
| 322 | 20240223 | 131100 | 3264425300 | 26600 | 26600 | 26600 | 26600 | 38 |
| 323 | 20240223 | 131000 | 3263414500 | 26600 | 26600 | 26600 | 26600 | 16 |
| 324 | 20240223 | 130900 | 3262988900 | 26600 | 26600 | 26600 | 26600 | 46 |
| 325 | 20240223 | 130800 | 3261765300 | 26600 | 26600 | 26650 | 26600 | 170 |
| 326 | 20240223 | 130700 | 3257242700 | 26650 | 26650 | 26650 | 26600 | 41 |
| 327 | 20240223 | 130600 | 3256151700 | 26600 | 26650 | 26650 | 26600 | 87 |
| 328 | 20240223 | 130500 | 3253836550 | 26700 | 26700 | 26700 | 26600 | 79 |
| 329 | 20240223 | 130400 | 3251728750 | 26700 | 26700 | 26700 | 26700 | 14 |
| 330 | 20240223 | 130300 | 3251354950 | 26650 | 26650 | 26750 | 26650 | 317 |
| 331 | 20240223 | 130200 | 3242906800 | 26650 | 26650 | 26650 | 26650 | 20 |
| 332 | 20240223 | 130100 | 3242373800 | 26600 | 26650 | 26700 | 26600 | 94 |
| 333 | 20240223 | 130000 | 3239870800 | 26750 | 26650 | 26750 | 26650 | 20 |
| 334 | 20240223 | 125900 | 3239337700 | 26750 | 26700 | 26750 | 26650 | 41 |
| 335 | 20240223 | 125800 | 3238244400 | 26700 | 26700 | 26700 | 26700 | 25 |
| 336 | 20240223 | 125700 | 3237576900 | 26700 | 26650 | 26700 | 26600 | 379 |
| 337 | 20240223 | 125600 | 3227461000 | 26650 | 26650 | 26650 | 26650 | 170 |
| 338 | 20240223 | 125500 | 3222930500 | 26700 | 26650 | 26700 | 26650 | 49 |
| 339 | 20240223 | 125400 | 3221622250 | 26650 | 26700 | 26700 | 26650 | 4 |
| 340 | 20240223 | 125300 | 3221515600 | 26750 | 26700 | 26750 | 26700 | 619 |
| 341 | 20240223 | 125200 | 3204988250 | 26700 | 26800 | 26800 | 26700 | 433 |
| 342 | 20240223 | 125100 | 3193404400 | 26800 | 26800 | 26850 | 26800 | 84 |
| 343 | 20240223 | 125000 | 3191152450 | 26800 | 26750 | 26800 | 26750 | 4 |
| 344 | 20240223 | 124900 | 3191045400 | 26750 | 26750 | 26750 | 26700 | 130 |
| 345 | 20240223 | 124800 | 3187568550 | 26750 | 26700 | 26750 | 26700 | 241 |
| 346 | 20240223 | 124700 | 3181132850 | 26700 | 26750 | 26800 | 26700 | 731 |
| 347 | 20240223 | 124600 | 3161552200 | 26750 | 26850 | 26850 | 26750 | 94 |
| 348 | 20240223 | 124500 | 3159032550 | 26850 | 26850 | 26850 | 26850 | 451 |
| 349 | 20240223 | 124400 | 3146923200 | 26800 | 26800 | 26900 | 26800 | 1960 |
| 350 | 20240223 | 124300 | 3094232750 | 26800 | 26800 | 26800 | 26800 | 204 |
| 351 | 20240223 | 124200 | 3088765550 | 26800 | 26800 | 26800 | 26800 | 5 |
| 352 | 20240223 | 124100 | 3088631550 | 26800 | 26800 | 26800 | 26750 | 125 |
| 353 | 20240223 | 124000 | 3085282100 | 26800 | 26650 | 26850 | 26650 | 204 |
| 354 | 20240223 | 123900 | 3079828300 | 26650 | 26800 | 26800 | 26650 | 1016 |
| 355 | 20240223 | 123800 | 3052655350 | 26750 | 26800 | 26800 | 26750 | 137 |
| 356 | 20240223 | 123700 | 3048983800 | 26800 | 26800 | 26800 | 26800 | 142 |
| 357 | 20240223 | 123600 | 3045178200 | 26800 | 26850 | 26850 | 26800 | 52 |
| 358 | 20240223 | 123500 | 3043784400 | 26850 | 26850 | 26850 | 26800 | 279 |
| 359 | 20240223 | 123400 | 3036296750 | 26850 | 26800 | 26850 | 26800 | 240 |
| 360 | 20240223 | 123300 | 3029852950 | 26800 | 26800 | 26800 | 26800 | 18 |
| 361 | 20240223 | 123200 | 3029370550 | 26850 | 26850 | 26850 | 26850 | 37 |
| 362 | 20240223 | 123100 | 3028377100 | 26750 | 26800 | 26800 | 26750 | 106 |
| 363 | 20240223 | 123000 | 3025537300 | 26800 | 26750 | 26800 | 26750 | 366 |
| 364 | 20240223 | 122900 | 3015738400 | 26700 | 26650 | 26700 | 26650 | 598 |
| 365 | 20240223 | 122800 | 2999772650 | 26600 | 26600 | 26600 | 26600 | 128 |
| 366 | 20240223 | 122700 | 2996367850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 367 | 20240223 | 122600 | 2996367850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 368 | 20240223 | 122500 | 2996367850 | 26600 | 26600 | 26600 | 26600 | 101 |
| 369 | 20240223 | 122400 | 2993681250 | 26600 | 26600 | 26600 | 26600 | 30 |
| 370 | 20240223 | 122300 | 2992883250 | 26600 | 26600 | 26600 | 26600 | 32 |
| 371 | 20240223 | 122200 | 2992032050 | 26600 | 26600 | 26600 | 26600 | 35 |
| 372 | 20240223 | 122100 | 2991101050 | 26650 | 26600 | 26650 | 26600 | 271 |
| 373 | 20240223 | 122000 | 2983882750 | 26500 | 26550 | 26550 | 26500 | 227 |
| 374 | 20240223 | 121900 | 2977860000 | 26550 | 26550 | 26550 | 26550 | 0 |
| 375 | 20240223 | 121800 | 2977860000 | 26550 | 26600 | 26600 | 26550 | 6 |
| 376 | 20240223 | 121700 | 2977700650 | 26550 | 26550 | 26550 | 26550 | 20 |
| 377 | 20240223 | 121600 | 2977169650 | 26550 | 26600 | 26600 | 26550 | 9 |
| 378 | 20240223 | 121500 | 2976930600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 379 | 20240223 | 121400 | 2976930600 | 26650 | 26600 | 26650 | 26500 | 120 |
| 380 | 20240223 | 121300 | 2973743350 | 26550 | 26600 | 26600 | 26550 | 46 |
| 381 | 20240223 | 121200 | 2972520650 | 26650 | 26600 | 26650 | 26500 | 14 |
| 382 | 20240223 | 121100 | 2972149200 | 26600 | 26550 | 26600 | 26500 | 516 |
| 383 | 20240223 | 121000 | 2958439150 | 26550 | 26550 | 26550 | 26550 | 3 |
| 384 | 20240223 | 120900 | 2958359500 | 26500 | 26500 | 26550 | 26450 | 809 |
| 385 | 20240223 | 120800 | 2936922350 | 26500 | 26550 | 26550 | 26450 | 3172 |
| 386 | 20240223 | 120700 | 2852849700 | 26600 | 26750 | 26750 | 26600 | 903 |
| 387 | 20240223 | 120600 | 2828817100 | 26650 | 26700 | 26750 | 26650 | 786 |
| 388 | 20240223 | 120500 | 2807839050 | 26700 | 26750 | 26750 | 26700 | 143 |
| 389 | 20240223 | 120400 | 2804014000 | 26750 | 26750 | 26750 | 26750 | 95 |
| 390 | 20240223 | 120300 | 2801472750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 391 | 20240223 | 120200 | 2801472750 | 26800 | 26800 | 26800 | 26800 | 1 |
| 392 | 20240223 | 120100 | 2801445950 | 26700 | 26750 | 26750 | 26700 | 239 |
| 393 | 20240223 | 120000 | 2795053800 | 26750 | 26750 | 26750 | 26750 | 205 |
| 394 | 20240223 | 115900 | 2789570050 | 26700 | 26900 | 26900 | 26700 | 297 |
| 395 | 20240223 | 115800 | 2781620750 | 26900 | 26900 | 26900 | 26850 | 1190 |
| 396 | 20240223 | 115700 | 2749618450 | 26850 | 26850 | 26850 | 26800 | 620 |
| 397 | 20240223 | 115600 | 2732998050 | 26850 | 26800 | 26900 | 26800 | 103 |
| 398 | 20240223 | 115500 | 2730233300 | 26800 | 26800 | 26850 | 26750 | 513 |
| 399 | 20240223 | 115400 | 2716484100 | 26900 | 26800 | 26900 | 26800 | 131 |
| 400 | 20240223 | 115300 | 2712973200 | 26800 | 26800 | 26800 | 26800 | 162 |
| 401 | 20240223 | 115200 | 2708631600 | 26800 | 26850 | 26850 | 26750 | 418 |
| 402 | 20240223 | 115100 | 2697418350 | 26800 | 26750 | 26800 | 26750 | 253 |
| 403 | 20240223 | 115000 | 2690638000 | 26750 | 26650 | 26750 | 26600 | 168 |
| 404 | 20240223 | 114900 | 2686153050 | 26650 | 26800 | 26800 | 26650 | 180 |
| 405 | 20240223 | 114800 | 2681336750 | 26800 | 26700 | 26800 | 26650 | 1397 |
| 406 | 20240223 | 114700 | 2643974500 | 26700 | 26700 | 26750 | 26600 | 414 |
| 407 | 20240223 | 114600 | 2632936200 | 26700 | 26750 | 26750 | 26700 | 181 |
| 408 | 20240223 | 114500 | 2628099450 | 26750 | 26600 | 26800 | 26600 | 804 |
| 409 | 20240223 | 114400 | 2606620900 | 26700 | 26700 | 26700 | 26700 | 623 |
| 410 | 20240223 | 114300 | 2589986800 | 26750 | 26600 | 26800 | 26550 | 1377 |
| 411 | 20240223 | 114200 | 2553317650 | 26600 | 26800 | 26850 | 26600 | 431 |
| 412 | 20240223 | 114100 | 2541792300 | 26850 | 26700 | 26850 | 26550 | 1244 |
| 413 | 20240223 | 114000 | 2508581950 | 26700 | 26900 | 26950 | 26700 | 1548 |
| 414 | 20240223 | 113900 | 2467053150 | 26950 | 27000 | 27000 | 26950 | 773 |
| 415 | 20240223 | 113800 | 2446220000 | 26950 | 27000 | 27000 | 26950 | 856 |
| 416 | 20240223 | 113700 | 2423144400 | 27000 | 27050 | 27050 | 27000 | 519 |
| 417 | 20240223 | 113600 | 2409120700 | 27050 | 27050 | 27100 | 27000 | 1035 |
| 418 | 20240223 | 113500 | 2381106650 | 27050 | 27050 | 27150 | 27000 | 1509 |
| 419 | 20240223 | 113400 | 2340273850 | 27100 | 27400 | 27400 | 27050 | 1944 |
| 420 | 20240223 | 113300 | 2287375600 | 27350 | 27200 | 27450 | 27200 | 4823 |
| 421 | 20240223 | 113200 | 2155534800 | 27100 | 27000 | 27150 | 26950 | 2000 |
| 422 | 20240223 | 113100 | 2101392350 | 27000 | 27000 | 27150 | 26900 | 3398 |
| 423 | 20240223 | 113000 | 2009654950 | 27050 | 27000 | 27250 | 27000 | 2474 |
| 424 | 20240223 | 112900 | 1942497750 | 27050 | 26950 | 27050 | 26800 | 2526 |
| 425 | 20240223 | 112800 | 1874309050 | 26950 | 26800 | 26950 | 26700 | 1423 |
| 426 | 20240223 | 112700 | 1836153150 | 26800 | 26750 | 27050 | 26750 | 4078 |
| 427 | 20240223 | 112600 | 1726420950 | 26750 | 26800 | 26800 | 26650 | 2420 |
| 428 | 20240223 | 112500 | 1661794150 | 26850 | 26350 | 26850 | 26350 | 6398 |
| 429 | 20240223 | 112400 | 1491915650 | 26350 | 26150 | 26350 | 26100 | 2062 |
| 430 | 20240223 | 112300 | 1437742800 | 26050 | 26100 | 26150 | 25950 | 2079 |
| 431 | 20240223 | 112200 | 1383468700 | 26050 | 25950 | 26050 | 25900 | 1831 |
| 432 | 20240223 | 112100 | 1335893100 | 25950 | 25950 | 25950 | 25950 | 57 |
| 433 | 20240223 | 112000 | 1334413950 | 25950 | 25950 | 25950 | 25950 | 10 |
| 434 | 20240223 | 111900 | 1334154450 | 25950 | 25950 | 26000 | 25950 | 108 |
| 435 | 20240223 | 111800 | 1331350800 | 25900 | 25900 | 25950 | 25900 | 7 |
| 436 | 20240223 | 111700 | 1331169300 | 25950 | 25900 | 25950 | 25900 | 1115 |
| 437 | 20240223 | 111600 | 1302273850 | 25900 | 25900 | 25900 | 25850 | 249 |
| 438 | 20240223 | 111500 | 1295825400 | 25900 | 25900 | 25900 | 25900 | 401 |
| 439 | 20240223 | 111400 | 1285439500 | 26000 | 26000 | 26000 | 25800 | 397 |
| 440 | 20240223 | 111300 | 1275167200 | 26000 | 25900 | 26000 | 25800 | 1855 |
| 441 | 20240223 | 111200 | 1227115800 | 25950 | 25850 | 25950 | 25850 | 456 |
| 442 | 20240223 | 111100 | 1215298500 | 25900 | 25850 | 25900 | 25850 | 138 |
| 443 | 20240223 | 111000 | 1211731150 | 25850 | 25750 | 25850 | 25750 | 287 |
| 444 | 20240223 | 110900 | 1204328300 | 25800 | 25800 | 25800 | 25750 | 534 |
| 445 | 20240223 | 110800 | 1190577650 | 25800 | 25850 | 25850 | 25750 | 17 |
| 446 | 20240223 | 110700 | 1190139650 | 25800 | 25900 | 25900 | 25800 | 1404 |
| 447 | 20240223 | 110600 | 1153872600 | 25850 | 25900 | 25900 | 25850 | 574 |
| 448 | 20240223 | 110500 | 1139008500 | 25900 | 25850 | 25900 | 25850 | 66 |
| 449 | 20240223 | 110400 | 1137302100 | 25850 | 25800 | 25850 | 25800 | 399 |
| 450 | 20240223 | 110300 | 1126995600 | 25800 | 25850 | 25850 | 25800 | 1190 |
| 451 | 20240223 | 110200 | 1096235600 | 25850 | 25850 | 25850 | 25800 | 247 |
| 452 | 20240223 | 110100 | 1089850950 | 25850 | 25850 | 25850 | 25850 | 315 |
| 453 | 20240223 | 110000 | 1081708200 | 25850 | 25700 | 25850 | 25700 | 1280 |
| 454 | 20240223 | 105900 | 1048731150 | 25650 | 25550 | 25650 | 25550 | 509 |
| 455 | 20240223 | 105800 | 1035683000 | 25500 | 25500 | 25500 | 25500 | 9 |
| 456 | 20240223 | 105700 | 1035453500 | 25500 | 25500 | 25500 | 25500 | 1 |
| 457 | 20240223 | 105600 | 1035428000 | 25500 | 25500 | 25500 | 25500 | 32 |
| 458 | 20240223 | 105500 | 1034612000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 459 | 20240223 | 105400 | 1034612000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 460 | 20240223 | 105300 | 1034612000 | 25500 | 25500 | 25500 | 25500 | 7 |
| 461 | 20240223 | 105200 | 1034433500 | 25550 | 25550 | 25550 | 25550 | 11 |
| 462 | 20240223 | 105100 | 1034152450 | 25500 | 25500 | 25500 | 25500 | 12 |
| 463 | 20240223 | 105000 | 1033846450 | 25550 | 25550 | 25550 | 25550 | 11 |
| 464 | 20240223 | 104900 | 1033565400 | 25550 | 25550 | 25550 | 25550 | 313 |
| 465 | 20240223 | 104800 | 1025568250 | 25550 | 25550 | 25550 | 25550 | 5 |
| 466 | 20240223 | 104700 | 1025440500 | 25550 | 25550 | 25550 | 25550 | 83 |
| 467 | 20240223 | 104600 | 1023319850 | 25550 | 25550 | 25550 | 25550 | 70 |
| 468 | 20240223 | 104500 | 1021531350 | 25500 | 25500 | 25500 | 25500 | 40 |
| 469 | 20240223 | 104400 | 1020511350 | 25500 | 25500 | 25500 | 25500 | 17 |
| 470 | 20240223 | 104300 | 1020077850 | 25500 | 25500 | 25500 | 25500 | 46 |
| 471 | 20240223 | 104200 | 1018904850 | 25550 | 25500 | 25550 | 25500 | 150 |
| 472 | 20240223 | 104100 | 1015079250 | 25500 | 25500 | 25500 | 25500 | 121 |
| 473 | 20240223 | 104000 | 1011993750 | 25500 | 25450 | 25500 | 25450 | 257 |
| 474 | 20240223 | 103900 | 1005440300 | 25450 | 25450 | 25450 | 25450 | 1 |
| 475 | 20240223 | 103800 | 1005414850 | 25450 | 25450 | 25450 | 25450 | 1 |
| 476 | 20240223 | 103700 | 1005389400 | 25450 | 25450 | 25450 | 25450 | 37 |
| 477 | 20240223 | 103600 | 1004447750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 478 | 20240223 | 103500 | 1004447750 | 25450 | 25450 | 25450 | 25450 | 1 |
| 479 | 20240223 | 103400 | 1004422300 | 25450 | 25450 | 25450 | 25450 | 28 |
| 480 | 20240223 | 103300 | 1003709700 | 25450 | 25450 | 25450 | 25450 | 24 |
| 481 | 20240223 | 103200 | 1003098900 | 25500 | 25400 | 25500 | 25400 | 578 |
| 482 | 20240223 | 103100 | 988412850 | 25400 | 25400 | 25400 | 25400 | 16 |
| 483 | 20240223 | 103000 | 988006450 | 25400 | 25450 | 25450 | 25400 | 352 |
| 484 | 20240223 | 102900 | 979057750 | 25450 | 25450 | 25450 | 25450 | 2 |
| 485 | 20240223 | 102800 | 979006850 | 25450 | 25450 | 25450 | 25450 | 33 |
| 486 | 20240223 | 102700 | 978167000 | 25450 | 25450 | 25450 | 25450 | 2 |
| 487 | 20240223 | 102600 | 978116100 | 25450 | 25400 | 25450 | 25400 | 51 |
| 488 | 20240223 | 102500 | 976820650 | 25400 | 25400 | 25400 | 25400 | 84 |
| 489 | 20240223 | 102400 | 974687050 | 25400 | 25450 | 25450 | 25400 | 601 |
| 490 | 20240223 | 102300 | 959417900 | 25450 | 25450 | 25450 | 25450 | 13 |
| 491 | 20240223 | 102200 | 959087050 | 25500 | 25450 | 25500 | 25450 | 21 |
| 492 | 20240223 | 102100 | 958552450 | 25450 | 25400 | 25450 | 25400 | 351 |
| 493 | 20240223 | 102000 | 949627650 | 25400 | 25400 | 25400 | 25400 | 142 |
| 494 | 20240223 | 101900 | 946020850 | 25400 | 25350 | 25400 | 25350 | 31 |
| 495 | 20240223 | 101800 | 945234950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 496 | 20240223 | 101700 | 945234950 | 25350 | 25350 | 25350 | 25350 | 131 |
| 497 | 20240223 | 101600 | 941914100 | 25400 | 25400 | 25400 | 25400 | 61 |
| 498 | 20240223 | 101500 | 940364700 | 25400 | 25450 | 25450 | 25400 | 47 |
| 499 | 20240223 | 101400 | 939170700 | 25450 | 25550 | 25600 | 25450 | 63 |
| 500 | 20240223 | 101300 | 937564550 | 25550 | 25500 | 25550 | 25500 | 238 |
| 501 | 20240223 | 101200 | 931490500 | 25500 | 25500 | 25500 | 25500 | 5 |
| 502 | 20240223 | 101100 | 931363000 | 25500 | 25500 | 25500 | 25450 | 105 |
| 503 | 20240223 | 101000 | 928685700 | 25450 | 25550 | 25550 | 25450 | 1384 |
| 504 | 20240223 | 100900 | 893393400 | 25550 | 25650 | 25650 | 25550 | 4 |
| 505 | 20240223 | 100800 | 893291000 | 25500 | 25700 | 25700 | 25500 | 322 |
| 506 | 20240223 | 100700 | 885063400 | 25650 | 25650 | 25650 | 25600 | 48 |
| 507 | 20240223 | 100600 | 883833500 | 25700 | 25650 | 25700 | 25650 | 35 |
| 508 | 20240223 | 100500 | 882934400 | 25600 | 25650 | 25700 | 25600 | 147 |
| 509 | 20240223 | 100400 | 879168850 | 25700 | 25650 | 25700 | 25650 | 81 |
| 510 | 20240223 | 100300 | 877090400 | 25650 | 25650 | 25650 | 25650 | 1 |
| 511 | 20240223 | 100200 | 877064750 | 25650 | 25650 | 25650 | 25650 | 2 |
| 512 | 20240223 | 100100 | 877013450 | 25650 | 25650 | 25650 | 25550 | 46 |
| 513 | 20240223 | 100000 | 875833750 | 25650 | 25700 | 25700 | 25550 | 82 |
| 514 | 20240223 | 095900 | 873729450 | 25550 | 25650 | 25750 | 25500 | 875 |
| 515 | 20240223 | 095800 | 851358250 | 25750 | 25650 | 25750 | 25650 | 409 |
| 516 | 20240223 | 095700 | 840830400 | 25650 | 25650 | 25650 | 25650 | 4 |
| 517 | 20240223 | 095600 | 840727800 | 25550 | 25650 | 25700 | 25550 | 244 |
| 518 | 20240223 | 095500 | 834489700 | 25650 | 25550 | 25700 | 25550 | 68 |
| 519 | 20240223 | 095400 | 832748750 | 25750 | 25750 | 25750 | 25550 | 114 |
| 520 | 20240223 | 095300 | 829834650 | 25750 | 25750 | 25750 | 25550 | 185 |
| 521 | 20240223 | 095200 | 825106600 | 25750 | 25700 | 25750 | 25600 | 841 |
| 522 | 20240223 | 095100 | 803494850 | 25700 | 25800 | 25800 | 25700 | 37 |
| 523 | 20240223 | 095000 | 802541950 | 25800 | 25800 | 25850 | 25700 | 972 |
| 524 | 20240223 | 094900 | 777499800 | 25850 | 25800 | 25850 | 25750 | 409 |
| 525 | 20240223 | 094800 | 766952600 | 25850 | 25800 | 25850 | 25750 | 341 |
| 526 | 20240223 | 094700 | 758145900 | 25750 | 25700 | 25800 | 25700 | 3285 |
| 527 | 20240223 | 094600 | 673573950 | 25700 | 25600 | 25700 | 25550 | 2023 |
| 528 | 20240223 | 094500 | 621694400 | 25600 | 25450 | 25600 | 25450 | 1839 |
| 529 | 20240223 | 094400 | 574773850 | 25450 | 25400 | 25500 | 25300 | 526 |
| 530 | 20240223 | 094300 | 561405600 | 25400 | 25300 | 25400 | 25300 | 617 |
| 531 | 20240223 | 094200 | 545771600 | 25300 | 25300 | 25300 | 25300 | 7 |
| 532 | 20240223 | 094100 | 545594500 | 25300 | 25250 | 25300 | 25250 | 85 |
| 533 | 20240223 | 094000 | 543448200 | 25350 | 25300 | 25350 | 25250 | 55 |
| 534 | 20240223 | 093900 | 542054850 | 25350 | 25250 | 25350 | 25250 | 353 |
| 535 | 20240223 | 093800 | 533126100 | 25300 | 25300 | 25300 | 25250 | 987 |
| 536 | 20240223 | 093700 | 508199150 | 25300 | 25300 | 25300 | 25250 | 85 |
| 537 | 20240223 | 093600 | 506050650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 538 | 20240223 | 093500 | 506050650 | 25300 | 25300 | 25300 | 25300 | 2 |
| 539 | 20240223 | 093400 | 506000050 | 25350 | 25350 | 25350 | 25250 | 581 |
| 540 | 20240223 | 093300 | 491281700 | 25250 | 25350 | 25400 | 25250 | 1023 |
| 541 | 20240223 | 093200 | 465364050 | 25350 | 25350 | 25400 | 25350 | 1194 |
| 542 | 20240223 | 093100 | 435096000 | 25400 | 25400 | 25400 | 25350 | 68 |
| 543 | 20240223 | 093000 | 433372050 | 25400 | 25400 | 25450 | 25400 | 52 |
| 544 | 20240223 | 092900 | 432051200 | 25400 | 25400 | 25450 | 25400 | 62 |
| 545 | 20240223 | 092800 | 430475850 | 25400 | 25400 | 25400 | 25350 | 53 |
| 546 | 20240223 | 092700 | 429132150 | 25400 | 25450 | 25450 | 25400 | 12 |
| 547 | 20240223 | 092600 | 428826850 | 25450 | 25400 | 25450 | 25350 | 188 |
| 548 | 20240223 | 092500 | 424060100 | 25450 | 25450 | 25450 | 25400 | 86 |
| 549 | 20240223 | 092400 | 421873700 | 25450 | 25450 | 25450 | 25450 | 2 |
| 550 | 20240223 | 092300 | 421822800 | 25500 | 25450 | 25500 | 25450 | 9 |
| 551 | 20240223 | 092200 | 421593550 | 25500 | 25500 | 25500 | 25450 | 402 |
| 552 | 20240223 | 092100 | 411357800 | 25500 | 25500 | 25500 | 25450 | 104 |
| 553 | 20240223 | 092000 | 408705900 | 25500 | 25450 | 25500 | 25400 | 641 |
| 554 | 20240223 | 091900 | 392380400 | 25450 | 25450 | 25450 | 25400 | 54 |
| 555 | 20240223 | 091800 | 391006150 | 25450 | 25400 | 25450 | 25400 | 73 |
| 556 | 20240223 | 091700 | 389148350 | 25450 | 25400 | 25450 | 25400 | 215 |
| 557 | 20240223 | 091600 | 383676900 | 25450 | 25450 | 25450 | 25450 | 92 |
| 558 | 20240223 | 091500 | 381335500 | 25450 | 25250 | 25450 | 25250 | 59 |
| 559 | 20240223 | 091400 | 379841550 | 25200 | 25450 | 25450 | 25200 | 3104 |
| 560 | 20240223 | 091300 | 301317850 | 25450 | 25500 | 25500 | 25400 | 391 |
| 561 | 20240223 | 091200 | 291383650 | 25500 | 25450 | 25500 | 25450 | 245 |
| 562 | 20240223 | 091100 | 285148150 | 25450 | 25500 | 25500 | 25400 | 50 |
| 563 | 20240223 | 091000 | 283875700 | 25350 | 25500 | 25500 | 25350 | 871 |
| 564 | 20240223 | 090900 | 261751650 | 25500 | 25500 | 25500 | 25350 | 296 |
| 565 | 20240223 | 090800 | 254238250 | 25500 | 25450 | 25500 | 25450 | 33 |
| 566 | 20240223 | 090700 | 253397050 | 25500 | 25400 | 25500 | 25350 | 2214 |
| 567 | 20240223 | 090600 | 197165000 | 25400 | 25400 | 25400 | 25300 | 94 |
| 568 | 20240223 | 090500 | 194783400 | 25250 | 25400 | 25400 | 25250 | 739 |
| 569 | 20240223 | 090400 | 176081150 | 25450 | 25450 | 25450 | 25300 | 1182 |
| 570 | 20240223 | 090300 | 146173400 | 25450 | 25450 | 25500 | 25350 | 142 |
| 571 | 20240223 | 090200 | 142556350 | 25500 | 25300 | 25500 | 25300 | 433 |
| 572 | 20240223 | 090100 | 131589500 | 25300 | 25250 | 25400 | 25250 | 1472 |
| 573 | 20240223 | 090000 | 94396000 | 25400 | 25300 | 25550 | 25300 | 3717 |