34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 192300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 12278 |
| 3 | 20240223 | 192200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20240223 | 192100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20240223 | 192000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20240223 | 191900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20240223 | 191800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20240223 | 191700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20240223 | 191600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20240223 | 191500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20240223 | 191400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20240223 | 191300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20240223 | 191200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20240223 | 191100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20240223 | 191000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20240223 | 190900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20240223 | 190800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20240223 | 190700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20240223 | 190600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20240223 | 190500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20240223 | 190400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20240223 | 190300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20240223 | 190200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20240223 | 190100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20240223 | 190000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20240223 | 185900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20240223 | 185800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20240223 | 185700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20240223 | 185600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20240223 | 185500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20240223 | 185400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20240223 | 185300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 12278 |
| 33 | 20240223 | 185200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20240223 | 185100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20240223 | 185000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20240223 | 184900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20240223 | 184800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20240223 | 184700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20240223 | 184600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20240223 | 184500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20240223 | 184400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20240223 | 184300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20240223 | 184200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20240223 | 184100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20240223 | 184000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20240223 | 183900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20240223 | 183800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20240223 | 183700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20240223 | 183600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20240223 | 183500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20240223 | 183400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20240223 | 183300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20240223 | 183200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20240223 | 183100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20240223 | 183000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20240223 | 182900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20240223 | 182800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20240223 | 182700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20240223 | 182600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20240223 | 182500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20240223 | 182400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20240223 | 182300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 12278 |
| 63 | 20240223 | 182200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20240223 | 182100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20240223 | 182000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20240223 | 181900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20240223 | 181800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20240223 | 181700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20240223 | 181600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20240223 | 181500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20240223 | 181400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20240223 | 181300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20240223 | 181200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20240223 | 181100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20240223 | 181000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20240223 | 180900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20240223 | 180800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20240223 | 180700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20240223 | 180600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20240223 | 180500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20240223 | 180400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20240223 | 180300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20240223 | 180200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20240223 | 180100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20240223 | 180000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20240223 | 175900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20240223 | 175800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20240223 | 175700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20240223 | 175600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20240223 | 175500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20240223 | 175400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20240223 | 175300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 12278 |
| 93 | 20240223 | 175200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20240223 | 175100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20240223 | 175000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20240223 | 174900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20240223 | 174800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20240223 | 174700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20240223 | 174600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20240223 | 174500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20240223 | 174400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20240223 | 174300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20240223 | 174200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20240223 | 174100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20240223 | 174000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20240223 | 173900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20240223 | 173800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20240223 | 173700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20240223 | 173600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20240223 | 173500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20240223 | 173400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20240223 | 173300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20240223 | 173200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20240223 | 173100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20240223 | 173000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20240223 | 172900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20240223 | 172800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20240223 | 172700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20240223 | 172600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20240223 | 172500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20240223 | 172400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20240223 | 172300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 12278 |
| 123 | 20240223 | 172200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20240223 | 172100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20240223 | 172000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20240223 | 171900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20240223 | 171800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20240223 | 171700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20240223 | 171600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20240223 | 171500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20240223 | 171400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20240223 | 171300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20240223 | 171200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20240223 | 171100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20240223 | 171000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20240223 | 170900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20240223 | 170800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20240223 | 170700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20240223 | 170600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20240223 | 170500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20240223 | 170400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20240223 | 170300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20240223 | 170200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20240223 | 170100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20240223 | 170000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20240223 | 165900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20240223 | 165800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20240223 | 165700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20240223 | 165600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20240223 | 165500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20240223 | 165400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20240223 | 165300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 12278 |
| 153 | 20240223 | 165200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20240223 | 165100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20240223 | 165000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20240223 | 164900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20240223 | 164800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20240223 | 164700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20240223 | 164600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20240223 | 164500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20240223 | 164400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20240223 | 164300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20240223 | 164200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20240223 | 164100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20240223 | 164000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20240223 | 163900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20240223 | 163800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20240223 | 163700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20240223 | 163600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20240223 | 163500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20240223 | 163400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20240223 | 163300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20240223 | 163200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20240223 | 163100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20240223 | 163000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20240223 | 162900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20240223 | 162800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20240223 | 162700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20240223 | 162600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20240223 | 162500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20240223 | 162400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20240223 | 162300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 12278 |
| 183 | 20240223 | 162200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20240223 | 162100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20240223 | 162000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20240223 | 161900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20240223 | 161800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20240223 | 161700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20240223 | 161600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20240223 | 161500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20240223 | 161400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20240223 | 161300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20240223 | 161200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20240223 | 161100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20240223 | 161000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20240223 | 160900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20240223 | 160800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20240223 | 160700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20240223 | 160600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20240223 | 160500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20240223 | 160400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20240223 | 160300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20240223 | 160200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20240223 | 160100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20240223 | 160000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20240223 | 155900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20240223 | 155800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20240223 | 155700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20240223 | 155600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20240223 | 155500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20240223 | 155400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20240223 | 155300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 12278 |
| 213 | 20240223 | 155200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20240223 | 155100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20240223 | 155000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20240223 | 154900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20240223 | 154800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20240223 | 154700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20240223 | 154600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20240223 | 154500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20240223 | 154400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20240223 | 154300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20240223 | 154200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20240223 | 154100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20240223 | 154000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20240223 | 153900 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20240223 | 153800 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20240223 | 153700 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20240223 | 153600 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20240223 | 153500 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20240223 | 153400 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20240223 | 153300 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20240223 | 153200 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20240223 | 153100 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20240223 | 153000 | 19897783300 | 25950 | 25950 | 25950 | 25950 | 12278 |
| 236 | 20240223 | 152900 | 19579169200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20240223 | 152800 | 19579169200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20240223 | 152700 | 19579169200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20240223 | 152600 | 19579169200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20240223 | 152500 | 19579169200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20240223 | 152400 | 19579169200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20240223 | 152300 | 19579169200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 243 | 20240223 | 152200 | 19579169200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20240223 | 152100 | 19579169200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20240223 | 152000 | 19579169200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20240223 | 151900 | 19579169200 | 25800 | 25550 | 25800 | 25550 | 2635 |
| 247 | 20240223 | 151800 | 19511622100 | 25550 | 25600 | 25600 | 25500 | 1990 |
| 248 | 20240223 | 151700 | 19460860300 | 25600 | 25600 | 25650 | 25550 | 888 |
| 249 | 20240223 | 151600 | 19438153300 | 25600 | 25650 | 25650 | 25550 | 2922 |
| 250 | 20240223 | 151500 | 19363427100 | 25650 | 25650 | 25650 | 25600 | 532 |
| 251 | 20240223 | 151400 | 19349785250 | 25650 | 25750 | 25750 | 25600 | 3484 |
| 252 | 20240223 | 151300 | 19260439200 | 25750 | 25800 | 25800 | 25700 | 1141 |
| 253 | 20240223 | 151200 | 19231104600 | 25750 | 25800 | 25800 | 25650 | 1280 |
| 254 | 20240223 | 151100 | 19198166250 | 25750 | 25750 | 25750 | 25650 | 1803 |
| 255 | 20240223 | 151000 | 19151851250 | 25800 | 25800 | 25800 | 25650 | 1202 |
| 256 | 20240223 | 150900 | 19120946750 | 25800 | 25850 | 25850 | 25750 | 343 |
| 257 | 20240223 | 150800 | 19112108700 | 25850 | 25750 | 25850 | 25600 | 2273 |
| 258 | 20240223 | 150700 | 19053635400 | 25750 | 25800 | 25800 | 25650 | 2397 |
| 259 | 20240223 | 150600 | 18991976750 | 25800 | 25750 | 25800 | 25700 | 754 |
| 260 | 20240223 | 150500 | 18972565850 | 25750 | 25750 | 25750 | 25650 | 489 |
| 261 | 20240223 | 150400 | 18960004650 | 25750 | 25750 | 25750 | 25650 | 663 |
| 262 | 20240223 | 150300 | 18942964800 | 25750 | 25700 | 25800 | 25650 | 937 |
| 263 | 20240223 | 150200 | 18918877650 | 25700 | 25750 | 25750 | 25650 | 1067 |
| 264 | 20240223 | 150100 | 18891477550 | 25750 | 25850 | 25850 | 25750 | 851 |
| 265 | 20240223 | 150000 | 18869531500 | 25850 | 25800 | 25850 | 25700 | 630 |
| 266 | 20240223 | 145900 | 18853273700 | 25800 | 25700 | 25800 | 25650 | 2185 |
| 267 | 20240223 | 145800 | 18797167150 | 25700 | 25850 | 25900 | 25650 | 3536 |
| 268 | 20240223 | 145700 | 18706073800 | 25850 | 25950 | 25950 | 25850 | 393 |
| 269 | 20240223 | 145600 | 18695911650 | 25900 | 25900 | 25950 | 25850 | 1315 |
| 270 | 20240223 | 145500 | 18661852300 | 25900 | 25900 | 25950 | 25850 | 364 |
| 271 | 20240223 | 145400 | 18652416800 | 25900 | 25950 | 25950 | 25800 | 1365 |
| 272 | 20240223 | 145300 | 18617098900 | 25950 | 25950 | 25950 | 25900 | 956 |
| 273 | 20240223 | 145200 | 18592314350 | 25950 | 25850 | 25950 | 25750 | 2760 |
| 274 | 20240223 | 145100 | 18521051000 | 25850 | 25900 | 25900 | 25800 | 4556 |
| 275 | 20240223 | 145000 | 18403432600 | 25850 | 25950 | 25950 | 25850 | 2634 |
| 276 | 20240223 | 144900 | 18335234200 | 25950 | 26000 | 26000 | 25900 | 1007 |
| 277 | 20240223 | 144800 | 18309113650 | 26000 | 26050 | 26050 | 25950 | 900 |
| 278 | 20240223 | 144700 | 18285711950 | 26000 | 26050 | 26100 | 26000 | 842 |
| 279 | 20240223 | 144600 | 18263788250 | 26050 | 26050 | 26100 | 26000 | 425 |
| 280 | 20240223 | 144500 | 18252721150 | 26050 | 26050 | 26100 | 26000 | 1573 |
| 281 | 20240223 | 144400 | 18211762900 | 26050 | 25950 | 26100 | 25900 | 2247 |
| 282 | 20240223 | 144300 | 18153362350 | 25900 | 25950 | 25950 | 25900 | 439 |
| 283 | 20240223 | 144200 | 18141973000 | 25950 | 25950 | 25950 | 25850 | 1468 |
| 284 | 20240223 | 144100 | 18103898700 | 25950 | 25950 | 25950 | 25900 | 441 |
| 285 | 20240223 | 144000 | 18092470550 | 25950 | 25900 | 26000 | 25850 | 8844 |
| 286 | 20240223 | 143900 | 17863602300 | 25850 | 26100 | 26100 | 25850 | 3611 |
| 287 | 20240223 | 143800 | 17769870600 | 26100 | 26050 | 26100 | 26000 | 1127 |
| 288 | 20240223 | 143700 | 17740505650 | 26050 | 26100 | 26100 | 25950 | 12144 |
| 289 | 20240223 | 143600 | 17424811150 | 26050 | 26050 | 26150 | 26000 | 2856 |
| 290 | 20240223 | 143500 | 17350276600 | 26150 | 26200 | 26200 | 26000 | 6280 |
| 291 | 20240223 | 143400 | 17186354500 | 26150 | 26300 | 26300 | 26100 | 3008 |
| 292 | 20240223 | 143300 | 17107605750 | 26300 | 26350 | 26350 | 26200 | 4001 |
| 293 | 20240223 | 143200 | 17002517050 | 26350 | 26300 | 26400 | 26200 | 6396 |
| 294 | 20240223 | 143100 | 16834710750 | 26350 | 26350 | 26500 | 26300 | 12153 |
| 295 | 20240223 | 143000 | 16513644850 | 26350 | 26200 | 26350 | 26150 | 5437 |
| 296 | 20240223 | 142900 | 16370774200 | 26200 | 26150 | 26200 | 26100 | 1267 |
| 297 | 20240223 | 142800 | 16337661450 | 26100 | 26200 | 26200 | 26050 | 1423 |
| 298 | 20240223 | 142700 | 16300480950 | 26200 | 26300 | 26300 | 26150 | 5633 |
| 299 | 20240223 | 142600 | 16152687700 | 26300 | 26350 | 26400 | 26250 | 2716 |
| 300 | 20240223 | 142500 | 16081098100 | 26400 | 26400 | 26450 | 26350 | 5500 |
| 301 | 20240223 | 142400 | 15935966900 | 26400 | 26300 | 26450 | 26250 | 10877 |
| 302 | 20240223 | 142300 | 15649179650 | 26300 | 26300 | 26350 | 26200 | 3172 |
| 303 | 20240223 | 142200 | 15565857800 | 26350 | 26350 | 26350 | 26300 | 3378 |
| 304 | 20240223 | 142100 | 15476945700 | 26300 | 26300 | 26350 | 26250 | 6407 |
| 305 | 20240223 | 142000 | 15308387550 | 26300 | 26250 | 26300 | 26200 | 2130 |
| 306 | 20240223 | 141900 | 15252435050 | 26250 | 26050 | 26250 | 25950 | 6121 |
| 307 | 20240223 | 141800 | 15093018550 | 26000 | 26200 | 26200 | 26000 | 2160 |
| 308 | 20240223 | 141700 | 15036659200 | 26150 | 26250 | 26300 | 26150 | 4105 |
| 309 | 20240223 | 141600 | 14929075050 | 26300 | 26350 | 26400 | 26050 | 10520 |
| 310 | 20240223 | 141500 | 14652620750 | 26350 | 26000 | 26400 | 25950 | 20793 |
| 311 | 20240223 | 141400 | 14107192800 | 26000 | 26050 | 26050 | 25950 | 5789 |
| 312 | 20240223 | 141300 | 13956661100 | 26050 | 26000 | 26050 | 25900 | 4166 |
| 313 | 20240223 | 141200 | 13848393350 | 26000 | 25950 | 26000 | 25900 | 2293 |
| 314 | 20240223 | 141100 | 13788868900 | 25950 | 25800 | 26000 | 25800 | 16940 |
| 315 | 20240223 | 141000 | 13349433450 | 25750 | 25750 | 25800 | 25750 | 7149 |
| 316 | 20240223 | 140900 | 13165221600 | 25750 | 25550 | 25750 | 25550 | 7155 |
| 317 | 20240223 | 140800 | 12981911950 | 25550 | 25600 | 25600 | 25500 | 240 |
| 318 | 20240223 | 140700 | 12975782000 | 25600 | 25550 | 25600 | 25450 | 298 |
| 319 | 20240223 | 140600 | 12968171850 | 25550 | 25500 | 25550 | 25400 | 367 |
| 320 | 20240223 | 140500 | 12958806200 | 25400 | 25500 | 25500 | 25400 | 254 |
| 321 | 20240223 | 140400 | 12952349300 | 25500 | 25550 | 25550 | 25500 | 294 |
| 322 | 20240223 | 140300 | 12944851350 | 25450 | 25500 | 25550 | 25400 | 2243 |
| 323 | 20240223 | 140200 | 12887803500 | 25550 | 25600 | 25600 | 25450 | 307 |
| 324 | 20240223 | 140100 | 12879967900 | 25500 | 25600 | 25750 | 25400 | 5021 |
| 325 | 20240223 | 140000 | 12751966550 | 25600 | 25600 | 25600 | 25500 | 947 |
| 326 | 20240223 | 135900 | 12727807250 | 25550 | 25600 | 25600 | 25500 | 672 |
| 327 | 20240223 | 135800 | 12710642400 | 25550 | 25550 | 25550 | 25500 | 278 |
| 328 | 20240223 | 135700 | 12703540000 | 25550 | 25550 | 25550 | 25500 | 397 |
| 329 | 20240223 | 135600 | 12693408150 | 25550 | 25550 | 25550 | 25500 | 1638 |
| 330 | 20240223 | 135500 | 12651613600 | 25500 | 25700 | 25700 | 25500 | 2419 |
| 331 | 20240223 | 135400 | 12589694550 | 25700 | 25700 | 25750 | 25650 | 571 |
| 332 | 20240223 | 135300 | 12575037100 | 25750 | 25650 | 25750 | 25600 | 1027 |
| 333 | 20240223 | 135200 | 12548672900 | 25650 | 25800 | 25800 | 25650 | 3108 |
| 334 | 20240223 | 135100 | 12468772650 | 25800 | 25800 | 25800 | 25700 | 2391 |
| 335 | 20240223 | 135000 | 12407184650 | 25800 | 25850 | 25850 | 25750 | 500 |
| 336 | 20240223 | 134900 | 12394289600 | 25800 | 25850 | 25850 | 25750 | 2367 |
| 337 | 20240223 | 134800 | 12333195750 | 25850 | 25800 | 25850 | 25800 | 859 |
| 338 | 20240223 | 134700 | 12311032500 | 25800 | 25800 | 25800 | 25750 | 1955 |
| 339 | 20240223 | 134600 | 12260681550 | 25800 | 25850 | 25850 | 25800 | 1170 |
| 340 | 20240223 | 134500 | 12230485550 | 25850 | 25800 | 25850 | 25750 | 5451 |
| 341 | 20240223 | 134400 | 12089846250 | 25750 | 25800 | 25800 | 25750 | 416 |
| 342 | 20240223 | 134300 | 12079114250 | 25800 | 25850 | 25850 | 25750 | 2090 |
| 343 | 20240223 | 134200 | 12025176350 | 25850 | 25900 | 25900 | 25800 | 2490 |
| 344 | 20240223 | 134100 | 11960752800 | 25900 | 25800 | 25950 | 25750 | 4998 |
| 345 | 20240223 | 134000 | 11831491650 | 25850 | 25900 | 25950 | 25800 | 8900 |
| 346 | 20240223 | 133900 | 11600891650 | 25850 | 25700 | 25950 | 25700 | 22354 |
| 347 | 20240223 | 133800 | 11023264950 | 25700 | 25600 | 25700 | 25600 | 3748 |
| 348 | 20240223 | 133700 | 10927166950 | 25600 | 25600 | 25600 | 25600 | 324 |
| 349 | 20240223 | 133600 | 10918872550 | 25600 | 25600 | 25600 | 25550 | 955 |
| 350 | 20240223 | 133500 | 10894431750 | 25600 | 25600 | 25600 | 25500 | 515 |
| 351 | 20240223 | 133400 | 10881267400 | 25550 | 25550 | 25600 | 25500 | 645 |
| 352 | 20240223 | 133300 | 10864774900 | 25550 | 25550 | 25550 | 25500 | 318 |
| 353 | 20240223 | 133200 | 10856655250 | 25550 | 25500 | 25600 | 25400 | 3173 |
| 354 | 20240223 | 133100 | 10775754700 | 25500 | 25500 | 25500 | 25400 | 170 |
| 355 | 20240223 | 133000 | 10771427000 | 25500 | 25450 | 25500 | 25450 | 246 |
| 356 | 20240223 | 132900 | 10765161950 | 25450 | 25500 | 25500 | 25450 | 442 |
| 357 | 20240223 | 132800 | 10753897500 | 25500 | 25500 | 25500 | 25450 | 539 |
| 358 | 20240223 | 132700 | 10740163050 | 25500 | 25500 | 25500 | 25450 | 216 |
| 359 | 20240223 | 132600 | 10734660950 | 25500 | 25500 | 25500 | 25450 | 952 |
| 360 | 20240223 | 132500 | 10710418400 | 25500 | 25500 | 25500 | 25450 | 609 |
| 361 | 20240223 | 132400 | 10694895050 | 25500 | 25500 | 25500 | 25450 | 293 |
| 362 | 20240223 | 132300 | 10687425500 | 25500 | 25550 | 25550 | 25450 | 565 |
| 363 | 20240223 | 132200 | 10672998650 | 25550 | 25500 | 25550 | 25450 | 196 |
| 364 | 20240223 | 132100 | 10668000600 | 25450 | 25500 | 25500 | 25450 | 336 |
| 365 | 20240223 | 132000 | 10659435400 | 25500 | 25550 | 25550 | 25500 | 239 |
| 366 | 20240223 | 131900 | 10653331200 | 25550 | 25500 | 25550 | 25450 | 789 |
| 367 | 20240223 | 131800 | 10633220000 | 25500 | 25500 | 25500 | 25450 | 1140 |
| 368 | 20240223 | 131700 | 10604165500 | 25500 | 25450 | 25500 | 25400 | 733 |
| 369 | 20240223 | 131600 | 10585508100 | 25450 | 25450 | 25450 | 25400 | 565 |
| 370 | 20240223 | 131500 | 10571144200 | 25450 | 25450 | 25450 | 25400 | 674 |
| 371 | 20240223 | 131400 | 10553995350 | 25450 | 25450 | 25450 | 25450 | 386 |
| 372 | 20240223 | 131300 | 10544171650 | 25450 | 25450 | 25450 | 25400 | 550 |
| 373 | 20240223 | 131200 | 10530183600 | 25450 | 25450 | 25450 | 25400 | 550 |
| 374 | 20240223 | 131100 | 10516193750 | 25450 | 25400 | 25450 | 25350 | 605 |
| 375 | 20240223 | 131000 | 10500842700 | 25400 | 25450 | 25450 | 25350 | 1906 |
| 376 | 20240223 | 130900 | 10452423800 | 25450 | 25450 | 25450 | 25400 | 327 |
| 377 | 20240223 | 130800 | 10444103800 | 25450 | 25450 | 25450 | 25400 | 573 |
| 378 | 20240223 | 130700 | 10429531700 | 25450 | 25500 | 25500 | 25400 | 513 |
| 379 | 20240223 | 130600 | 10416470750 | 25500 | 25500 | 25500 | 25450 | 269 |
| 380 | 20240223 | 130500 | 10409618650 | 25500 | 25500 | 25500 | 25450 | 960 |
| 381 | 20240223 | 130400 | 10385164050 | 25500 | 25500 | 25500 | 25450 | 741 |
| 382 | 20240223 | 130300 | 10366295800 | 25500 | 25500 | 25500 | 25450 | 249 |
| 383 | 20240223 | 130200 | 10359949100 | 25500 | 25500 | 25500 | 25450 | 455 |
| 384 | 20240223 | 130100 | 10348356750 | 25450 | 25500 | 25500 | 25450 | 1975 |
| 385 | 20240223 | 130000 | 10298072600 | 25500 | 25500 | 25550 | 25450 | 415 |
| 386 | 20240223 | 125900 | 10287490550 | 25550 | 25500 | 25550 | 25500 | 336 |
| 387 | 20240223 | 125800 | 10278911150 | 25500 | 25550 | 25550 | 25450 | 928 |
| 388 | 20240223 | 125700 | 10255249550 | 25550 | 25550 | 25550 | 25500 | 458 |
| 389 | 20240223 | 125600 | 10243547700 | 25550 | 25600 | 25600 | 25500 | 336 |
| 390 | 20240223 | 125500 | 10234963100 | 25600 | 25550 | 25600 | 25550 | 475 |
| 391 | 20240223 | 125400 | 10222811950 | 25550 | 25550 | 25600 | 25500 | 891 |
| 392 | 20240223 | 125300 | 10200026950 | 25550 | 25550 | 25550 | 25500 | 750 |
| 393 | 20240223 | 125200 | 10180874600 | 25550 | 25550 | 25600 | 25550 | 799 |
| 394 | 20240223 | 125100 | 10160459850 | 25550 | 25600 | 25600 | 25500 | 462 |
| 395 | 20240223 | 125000 | 10148656200 | 25500 | 25550 | 25650 | 25450 | 1086 |
| 396 | 20240223 | 124900 | 10120842650 | 25550 | 25500 | 25550 | 25450 | 906 |
| 397 | 20240223 | 124800 | 10097738150 | 25500 | 25600 | 25650 | 25450 | 5236 |
| 398 | 20240223 | 124700 | 9964220750 | 25600 | 25600 | 25600 | 25600 | 157 |
| 399 | 20240223 | 124600 | 9960201550 | 25600 | 25600 | 25600 | 25550 | 701 |
| 400 | 20240223 | 124500 | 9942278600 | 25600 | 25600 | 25600 | 25500 | 786 |
| 401 | 20240223 | 124400 | 9922167200 | 25550 | 25600 | 25600 | 25550 | 463 |
| 402 | 20240223 | 124300 | 9910332150 | 25600 | 25550 | 25600 | 25500 | 725 |
| 403 | 20240223 | 124200 | 9891800000 | 25500 | 25700 | 25700 | 25500 | 2062 |
| 404 | 20240223 | 124100 | 9839057650 | 25700 | 25550 | 25700 | 25550 | 1034 |
| 405 | 20240223 | 124000 | 9812562100 | 25600 | 25550 | 25600 | 25550 | 1459 |
| 406 | 20240223 | 123900 | 9775274400 | 25550 | 25750 | 25800 | 25500 | 7818 |
| 407 | 20240223 | 123800 | 9574851550 | 25750 | 25750 | 25800 | 25700 | 10950 |
| 408 | 20240223 | 123700 | 9292711200 | 25750 | 25800 | 25800 | 25750 | 495 |
| 409 | 20240223 | 123600 | 9279948850 | 25800 | 25750 | 25800 | 25700 | 2107 |
| 410 | 20240223 | 123500 | 9225673600 | 25700 | 25700 | 25750 | 25650 | 2270 |
| 411 | 20240223 | 123400 | 9167329450 | 25700 | 25600 | 25750 | 25600 | 4923 |
| 412 | 20240223 | 123300 | 9040992350 | 25600 | 25600 | 25650 | 25500 | 4284 |
| 413 | 20240223 | 123200 | 8931325500 | 25600 | 25600 | 25600 | 25500 | 2139 |
| 414 | 20240223 | 123100 | 8876733050 | 25550 | 25600 | 25600 | 25550 | 831 |
| 415 | 20240223 | 123000 | 8855478750 | 25600 | 25600 | 25600 | 25550 | 281 |
| 416 | 20240223 | 122900 | 8848290650 | 25600 | 25550 | 25600 | 25500 | 948 |
| 417 | 20240223 | 122800 | 8824066900 | 25550 | 25550 | 25550 | 25500 | 607 |
| 418 | 20240223 | 122700 | 8808560600 | 25550 | 25550 | 25550 | 25550 | 302 |
| 419 | 20240223 | 122600 | 8800844500 | 25550 | 25600 | 25600 | 25550 | 906 |
| 420 | 20240223 | 122500 | 8777695300 | 25600 | 25600 | 25600 | 25500 | 228 |
| 421 | 20240223 | 122400 | 8771863600 | 25600 | 25600 | 25600 | 25300 | 2708 |
| 422 | 20240223 | 122300 | 8702936850 | 25600 | 25600 | 25600 | 25550 | 179 |
| 423 | 20240223 | 122200 | 8698354850 | 25600 | 25600 | 25600 | 25550 | 1179 |
| 424 | 20240223 | 122100 | 8668182400 | 25600 | 25600 | 25600 | 25500 | 2134 |
| 425 | 20240223 | 122000 | 8613580650 | 25600 | 25500 | 25600 | 25500 | 6889 |
| 426 | 20240223 | 121900 | 8437709400 | 25500 | 25400 | 25500 | 25400 | 1808 |
| 427 | 20240223 | 121800 | 8391709100 | 25400 | 25450 | 25450 | 25350 | 695 |
| 428 | 20240223 | 121700 | 8374054850 | 25450 | 25500 | 25500 | 25450 | 359 |
| 429 | 20240223 | 121600 | 8364903800 | 25500 | 25450 | 25500 | 25450 | 375 |
| 430 | 20240223 | 121500 | 8355349250 | 25450 | 25400 | 25500 | 25400 | 425 |
| 431 | 20240223 | 121400 | 8344531900 | 25400 | 25450 | 25450 | 25350 | 694 |
| 432 | 20240223 | 121300 | 8326897700 | 25450 | 25450 | 25450 | 25400 | 281 |
| 433 | 20240223 | 121200 | 8319746450 | 25450 | 25450 | 25450 | 25400 | 114 |
| 434 | 20240223 | 121100 | 8316846000 | 25450 | 25400 | 25450 | 25350 | 4347 |
| 435 | 20240223 | 121000 | 8206613350 | 25350 | 25500 | 25500 | 25300 | 1902 |
| 436 | 20240223 | 120900 | 8158422950 | 25500 | 25500 | 25500 | 25300 | 4684 |
| 437 | 20240223 | 120800 | 8039614000 | 25500 | 25500 | 25500 | 25450 | 320 |
| 438 | 20240223 | 120700 | 8031455700 | 25500 | 25500 | 25500 | 25450 | 106 |
| 439 | 20240223 | 120600 | 8028753600 | 25500 | 25500 | 25500 | 25450 | 614 |
| 440 | 20240223 | 120500 | 8013096650 | 25500 | 25500 | 25500 | 25450 | 253 |
| 441 | 20240223 | 120400 | 8006645700 | 25500 | 25500 | 25500 | 25450 | 989 |
| 442 | 20240223 | 120300 | 7981459850 | 25500 | 25500 | 25500 | 25450 | 215 |
| 443 | 20240223 | 120200 | 7975980800 | 25500 | 25450 | 25500 | 25400 | 352 |
| 444 | 20240223 | 120100 | 7967020750 | 25450 | 25550 | 25550 | 25350 | 3315 |
| 445 | 20240223 | 120000 | 7882652100 | 25550 | 25600 | 25600 | 25500 | 1087 |
| 446 | 20240223 | 115900 | 7854886950 | 25600 | 25600 | 25600 | 25500 | 510 |
| 447 | 20240223 | 115800 | 7841855250 | 25600 | 25600 | 25600 | 25550 | 907 |
| 448 | 20240223 | 115700 | 7818641750 | 25600 | 25600 | 25600 | 25550 | 637 |
| 449 | 20240223 | 115600 | 7802339950 | 25600 | 25550 | 25600 | 25500 | 1416 |
| 450 | 20240223 | 115500 | 7766160800 | 25550 | 25500 | 25550 | 25450 | 2466 |
| 451 | 20240223 | 115400 | 7703195100 | 25500 | 25500 | 25500 | 25450 | 502 |
| 452 | 20240223 | 115300 | 7690415100 | 25500 | 25500 | 25550 | 25500 | 169 |
| 453 | 20240223 | 115200 | 7686105500 | 25550 | 25500 | 25550 | 25450 | 1680 |
| 454 | 20240223 | 115100 | 7643217800 | 25500 | 25500 | 25500 | 25400 | 211 |
| 455 | 20240223 | 115000 | 7637840700 | 25500 | 25500 | 25500 | 25400 | 270 |
| 456 | 20240223 | 114900 | 7630963100 | 25500 | 25400 | 25500 | 25350 | 941 |
| 457 | 20240223 | 114800 | 7607051400 | 25400 | 25400 | 25450 | 25350 | 449 |
| 458 | 20240223 | 114700 | 7595653750 | 25450 | 25450 | 25450 | 25300 | 4234 |
| 459 | 20240223 | 114600 | 7488464800 | 25450 | 25450 | 25450 | 25400 | 267 |
| 460 | 20240223 | 114500 | 7481671250 | 25450 | 25450 | 25450 | 25400 | 210 |
| 461 | 20240223 | 114400 | 7476326800 | 25450 | 25500 | 25500 | 25400 | 955 |
| 462 | 20240223 | 114300 | 7452000800 | 25500 | 25500 | 25500 | 25400 | 193 |
| 463 | 20240223 | 114200 | 7447086850 | 25500 | 25500 | 25550 | 25400 | 2169 |
| 464 | 20240223 | 114100 | 7391830200 | 25450 | 25400 | 25500 | 25350 | 2251 |
| 465 | 20240223 | 114000 | 7334556250 | 25400 | 25400 | 25400 | 25350 | 182 |
| 466 | 20240223 | 113900 | 7329933550 | 25400 | 25350 | 25450 | 25300 | 354 |
| 467 | 20240223 | 113800 | 7320945400 | 25400 | 25400 | 25400 | 25300 | 807 |
| 468 | 20240223 | 113700 | 7300505800 | 25400 | 25450 | 25450 | 25350 | 368 |
| 469 | 20240223 | 113600 | 7291158750 | 25450 | 25350 | 25450 | 25350 | 309 |
| 470 | 20240223 | 113500 | 7283305750 | 25350 | 25500 | 25500 | 25300 | 6657 |
| 471 | 20240223 | 113400 | 7114368650 | 25500 | 25500 | 25500 | 25450 | 467 |
| 472 | 20240223 | 113300 | 7102466000 | 25450 | 25350 | 25500 | 25350 | 1122 |
| 473 | 20240223 | 113200 | 7073886050 | 25350 | 25400 | 25450 | 25300 | 868 |
| 474 | 20240223 | 113100 | 7051889450 | 25350 | 25450 | 25450 | 25300 | 1306 |
| 475 | 20240223 | 113000 | 7018762750 | 25450 | 25550 | 25550 | 25400 | 724 |
| 476 | 20240223 | 112900 | 7000317200 | 25500 | 25550 | 25600 | 25500 | 1335 |
| 477 | 20240223 | 112800 | 6966209850 | 25550 | 25500 | 25550 | 25450 | 1908 |
| 478 | 20240223 | 112700 | 6917521300 | 25500 | 25500 | 25550 | 25450 | 279 |
| 479 | 20240223 | 112600 | 6910402200 | 25500 | 25500 | 25550 | 25450 | 298 |
| 480 | 20240223 | 112500 | 6902802850 | 25500 | 25450 | 25600 | 25450 | 9886 |
| 481 | 20240223 | 112400 | 6650625450 | 25450 | 25400 | 25450 | 25350 | 4169 |
| 482 | 20240223 | 112300 | 6544683350 | 25400 | 25400 | 25400 | 25350 | 385 |
| 483 | 20240223 | 112200 | 6534918650 | 25400 | 25400 | 25400 | 25350 | 478 |
| 484 | 20240223 | 112100 | 6522777600 | 25400 | 25400 | 25400 | 25350 | 2052 |
| 485 | 20240223 | 112000 | 6470666400 | 25400 | 25250 | 25400 | 25200 | 2233 |
| 486 | 20240223 | 111900 | 6414065200 | 25250 | 25300 | 25350 | 25200 | 624 |
| 487 | 20240223 | 111800 | 6398321200 | 25300 | 25250 | 25300 | 25200 | 1152 |
| 488 | 20240223 | 111700 | 6369197500 | 25300 | 25300 | 25300 | 25250 | 1282 |
| 489 | 20240223 | 111600 | 6336814550 | 25300 | 25250 | 25350 | 25250 | 1335 |
| 490 | 20240223 | 111500 | 6303053400 | 25250 | 25200 | 25250 | 25200 | 227 |
| 491 | 20240223 | 111400 | 6297325800 | 25200 | 25200 | 25250 | 25150 | 395 |
| 492 | 20240223 | 111300 | 6287373950 | 25200 | 25250 | 25250 | 25050 | 1103 |
| 493 | 20240223 | 111200 | 6259664100 | 25250 | 25300 | 25300 | 25100 | 916 |
| 494 | 20240223 | 111100 | 6236589600 | 25300 | 25300 | 25300 | 25250 | 207 |
| 495 | 20240223 | 111000 | 6231360450 | 25250 | 25300 | 25400 | 25250 | 2092 |
| 496 | 20240223 | 110900 | 6178396600 | 25400 | 25200 | 25400 | 25200 | 2282 |
| 497 | 20240223 | 110800 | 6120667900 | 25250 | 25200 | 25250 | 25150 | 238 |
| 498 | 20240223 | 110700 | 6114670750 | 25200 | 25200 | 25250 | 25100 | 991 |
| 499 | 20240223 | 110600 | 6089691800 | 25250 | 25300 | 25350 | 25200 | 1379 |
| 500 | 20240223 | 110500 | 6054868250 | 25350 | 25350 | 25600 | 25250 | 7911 |
| 501 | 20240223 | 110400 | 5853937200 | 25350 | 25050 | 25400 | 25000 | 10459 |
| 502 | 20240223 | 110300 | 5590181900 | 25050 | 25050 | 25050 | 25000 | 973 |
| 503 | 20240223 | 110200 | 5565826300 | 25050 | 25050 | 25050 | 24950 | 749 |
| 504 | 20240223 | 110100 | 5547095550 | 25050 | 25000 | 25100 | 24950 | 2358 |
| 505 | 20240223 | 110000 | 5488063400 | 25000 | 24950 | 25000 | 24950 | 735 |
| 506 | 20240223 | 105900 | 5469711550 | 24950 | 24950 | 25000 | 24850 | 1895 |
| 507 | 20240223 | 105800 | 5422468850 | 24950 | 24850 | 25000 | 24850 | 1895 |
| 508 | 20240223 | 105700 | 5375222050 | 24850 | 24850 | 24850 | 24800 | 248 |
| 509 | 20240223 | 105600 | 5369062850 | 24850 | 24650 | 24850 | 24650 | 6420 |
| 510 | 20240223 | 105500 | 5210123800 | 24700 | 24550 | 24700 | 24550 | 649 |
| 511 | 20240223 | 105400 | 5194116800 | 24700 | 24750 | 24750 | 24550 | 5266 |
| 512 | 20240223 | 105300 | 5064760750 | 24750 | 24800 | 24800 | 24600 | 942 |
| 513 | 20240223 | 105200 | 5041508800 | 24800 | 24750 | 24800 | 24750 | 392 |
| 514 | 20240223 | 105100 | 5031806150 | 24750 | 24700 | 24750 | 24700 | 3132 |
| 515 | 20240223 | 105000 | 4954306500 | 24700 | 24650 | 24700 | 24650 | 546 |
| 516 | 20240223 | 104900 | 4940847050 | 24650 | 24550 | 24650 | 24550 | 409 |
| 517 | 20240223 | 104800 | 4930786000 | 24600 | 24600 | 24600 | 24600 | 122 |
| 518 | 20240223 | 104700 | 4927784800 | 24600 | 24650 | 24650 | 24600 | 520 |
| 519 | 20240223 | 104600 | 4914990550 | 24650 | 24700 | 24700 | 24600 | 39 |
| 520 | 20240223 | 104500 | 4914029150 | 24700 | 24700 | 24700 | 24650 | 24 |
| 521 | 20240223 | 104400 | 4913436450 | 24700 | 24600 | 24700 | 24600 | 97 |
| 522 | 20240223 | 104300 | 4911043850 | 24650 | 24650 | 24650 | 24650 | 276 |
| 523 | 20240223 | 104200 | 4904240450 | 24650 | 24600 | 24650 | 24550 | 2506 |
| 524 | 20240223 | 104100 | 4842710250 | 24600 | 24700 | 24700 | 24600 | 91 |
| 525 | 20240223 | 104000 | 4840469250 | 24700 | 24700 | 24750 | 24600 | 55 |
| 526 | 20240223 | 103900 | 4839110150 | 24700 | 24650 | 24700 | 24550 | 405 |
| 527 | 20240223 | 103800 | 4829132700 | 24650 | 24600 | 24700 | 24550 | 1999 |
| 528 | 20240223 | 103700 | 4780046500 | 24600 | 24700 | 24700 | 24600 | 160 |
| 529 | 20240223 | 103600 | 4776103800 | 24700 | 24600 | 24700 | 24600 | 731 |
| 530 | 20240223 | 103500 | 4758119250 | 24600 | 24650 | 24650 | 24550 | 211 |
| 531 | 20240223 | 103400 | 4752936700 | 24650 | 24700 | 24700 | 24500 | 1360 |
| 532 | 20240223 | 103300 | 4719517350 | 24700 | 24700 | 24700 | 24650 | 41 |
| 533 | 20240223 | 103200 | 4718505200 | 24700 | 24650 | 24700 | 24650 | 95 |
| 534 | 20240223 | 103100 | 4716162250 | 24700 | 24700 | 24700 | 24650 | 196 |
| 535 | 20240223 | 103000 | 4711323050 | 24700 | 24700 | 24700 | 24650 | 47 |
| 536 | 20240223 | 102900 | 4710163250 | 24700 | 24800 | 24800 | 24700 | 126 |
| 537 | 20240223 | 102800 | 4707048650 | 24800 | 24800 | 24800 | 24700 | 194 |
| 538 | 20240223 | 102700 | 4702254550 | 24800 | 24800 | 24850 | 24800 | 315 |
| 539 | 20240223 | 102600 | 4694442150 | 24800 | 24800 | 24800 | 24700 | 431 |
| 540 | 20240223 | 102500 | 4683753450 | 24800 | 24750 | 24800 | 24700 | 764 |
| 541 | 20240223 | 102400 | 4664843000 | 24750 | 24650 | 24750 | 24650 | 821 |
| 542 | 20240223 | 102300 | 4644564250 | 24650 | 24650 | 24700 | 24550 | 1062 |
| 543 | 20240223 | 102200 | 4618446650 | 24650 | 24700 | 24700 | 24500 | 2543 |
| 544 | 20240223 | 102100 | 4556008050 | 24700 | 24700 | 24700 | 24600 | 933 |
| 545 | 20240223 | 102000 | 4533048550 | 24700 | 24700 | 24750 | 24650 | 400 |
| 546 | 20240223 | 101900 | 4523168100 | 24750 | 24650 | 24750 | 24600 | 889 |
| 547 | 20240223 | 101800 | 4501244650 | 24700 | 24750 | 24750 | 24650 | 1061 |
| 548 | 20240223 | 101700 | 4475073100 | 24750 | 24800 | 24800 | 24700 | 373 |
| 549 | 20240223 | 101600 | 4465846450 | 24800 | 24800 | 24800 | 24750 | 25 |
| 550 | 20240223 | 101500 | 4465226500 | 24800 | 24800 | 24800 | 24750 | 184 |
| 551 | 20240223 | 101400 | 4460666350 | 24800 | 24800 | 24800 | 24700 | 361 |
| 552 | 20240223 | 101300 | 4451735800 | 24800 | 24850 | 24850 | 24700 | 1121 |
| 553 | 20240223 | 101200 | 4424030250 | 24850 | 24850 | 24850 | 24700 | 569 |
| 554 | 20240223 | 101100 | 4409942500 | 24850 | 24750 | 24850 | 24750 | 362 |
| 555 | 20240223 | 101000 | 4400965150 | 24800 | 24750 | 24800 | 24750 | 887 |
| 556 | 20240223 | 100900 | 4379010750 | 24800 | 24750 | 24800 | 24750 | 48 |
| 557 | 20240223 | 100800 | 4377821450 | 24800 | 24800 | 24850 | 24750 | 287 |
| 558 | 20240223 | 100700 | 4370698200 | 24800 | 24850 | 24850 | 24800 | 642 |
| 559 | 20240223 | 100600 | 4354775600 | 24850 | 24850 | 24850 | 24800 | 153 |
| 560 | 20240223 | 100500 | 4350973650 | 24850 | 24800 | 24850 | 24700 | 143 |
| 561 | 20240223 | 100400 | 4347431250 | 24750 | 24750 | 24800 | 24700 | 737 |
| 562 | 20240223 | 100300 | 4329180050 | 24750 | 24850 | 24850 | 24750 | 627 |
| 563 | 20240223 | 100200 | 4313645250 | 24850 | 24800 | 24850 | 24800 | 158 |
| 564 | 20240223 | 100100 | 4309725650 | 24850 | 24850 | 24850 | 24800 | 26 |
| 565 | 20240223 | 100000 | 4309079650 | 24850 | 24800 | 24850 | 24750 | 947 |
| 566 | 20240223 | 095900 | 4285617900 | 24850 | 24950 | 24950 | 24800 | 92 |
| 567 | 20240223 | 095800 | 4283333400 | 24750 | 25000 | 25000 | 24750 | 594 |
| 568 | 20240223 | 095700 | 4268563200 | 24950 | 25000 | 25000 | 24750 | 922 |
| 569 | 20240223 | 095600 | 4245645050 | 25000 | 24950 | 25050 | 24800 | 5262 |
| 570 | 20240223 | 095500 | 4114049650 | 24950 | 24900 | 24950 | 24800 | 469 |
| 571 | 20240223 | 095400 | 4102369250 | 24900 | 24850 | 24950 | 24800 | 134 |
| 572 | 20240223 | 095300 | 4099035100 | 24850 | 24950 | 24950 | 24850 | 2379 |
| 573 | 20240223 | 095200 | 4039767500 | 24950 | 25000 | 25050 | 24950 | 625 |
| 574 | 20240223 | 095100 | 4024146550 | 25000 | 25050 | 25050 | 24950 | 1390 |
| 575 | 20240223 | 095000 | 3989380050 | 25050 | 25000 | 25100 | 25000 | 1431 |
| 576 | 20240223 | 094900 | 3953564600 | 25000 | 25000 | 25000 | 24900 | 546 |
| 577 | 20240223 | 094800 | 3939917200 | 25000 | 24850 | 25000 | 24850 | 790 |
| 578 | 20240223 | 094700 | 3920241400 | 24850 | 24750 | 24850 | 24700 | 1093 |
| 579 | 20240223 | 094600 | 3893195250 | 24750 | 24850 | 24850 | 24700 | 1261 |
| 580 | 20240223 | 094500 | 3861999900 | 24850 | 24900 | 24900 | 24800 | 1795 |
| 581 | 20240223 | 094400 | 3817380050 | 24900 | 24950 | 24950 | 24900 | 495 |
| 582 | 20240223 | 094300 | 3805053650 | 24950 | 24950 | 24950 | 24900 | 211 |
| 583 | 20240223 | 094200 | 3799797800 | 24950 | 24950 | 25000 | 24900 | 579 |
| 584 | 20240223 | 094100 | 3785367250 | 25000 | 25000 | 25050 | 24850 | 3219 |
| 585 | 20240223 | 094000 | 3704940550 | 25050 | 24950 | 25050 | 24850 | 3732 |
| 586 | 20240223 | 093900 | 3611777050 | 24950 | 24800 | 24950 | 24750 | 2488 |
| 587 | 20240223 | 093800 | 3549902650 | 24800 | 24800 | 24800 | 24750 | 688 |
| 588 | 20240223 | 093700 | 3532840800 | 24800 | 24750 | 24900 | 24750 | 3375 |
| 589 | 20240223 | 093600 | 3449072950 | 24750 | 24750 | 24800 | 24700 | 1295 |
| 590 | 20240223 | 093500 | 3417015700 | 24750 | 24700 | 24750 | 24600 | 1470 |
| 591 | 20240223 | 093400 | 3380745700 | 24700 | 24550 | 24700 | 24500 | 3868 |
| 592 | 20240223 | 093300 | 3285660400 | 24500 | 24450 | 24550 | 24450 | 1865 |
| 593 | 20240223 | 093200 | 3240012950 | 24550 | 24500 | 24550 | 24450 | 126 |
| 594 | 20240223 | 093100 | 3236922500 | 24500 | 24500 | 24550 | 24400 | 1043 |
| 595 | 20240223 | 093000 | 3211415000 | 24500 | 24350 | 24500 | 24300 | 2164 |
| 596 | 20240223 | 092900 | 3158622150 | 24350 | 24350 | 24350 | 24300 | 1550 |
| 597 | 20240223 | 092800 | 3120947300 | 24300 | 24300 | 24350 | 24250 | 1159 |
| 598 | 20240223 | 092700 | 3092782950 | 24300 | 24350 | 24350 | 24300 | 1756 |
| 599 | 20240223 | 092600 | 3050071550 | 24300 | 24200 | 24350 | 24200 | 2242 |
| 600 | 20240223 | 092500 | 2995504500 | 24350 | 24200 | 24350 | 24200 | 4541 |
| 601 | 20240223 | 092400 | 2885507300 | 24200 | 24200 | 24200 | 24150 | 752 |
| 602 | 20240223 | 092300 | 2867340750 | 24200 | 24200 | 24200 | 24150 | 465 |
| 603 | 20240223 | 092200 | 2856106100 | 24200 | 24200 | 24200 | 24150 | 638 |
| 604 | 20240223 | 092100 | 2840667850 | 24200 | 24100 | 24200 | 24100 | 1399 |
| 605 | 20240223 | 092000 | 2806843750 | 24200 | 24100 | 24200 | 24100 | 1750 |
| 606 | 20240223 | 091900 | 2764609200 | 24200 | 24050 | 24200 | 24050 | 1359 |
| 607 | 20240223 | 091800 | 2731839350 | 24000 | 24100 | 24150 | 24000 | 12228 |
| 608 | 20240223 | 091700 | 2438156000 | 24050 | 24150 | 24150 | 24000 | 7992 |
| 609 | 20240223 | 091600 | 2245778450 | 24150 | 24000 | 24150 | 24000 | 5017 |
| 610 | 20240223 | 091500 | 2125272450 | 24000 | 24100 | 24200 | 24000 | 3704 |
| 611 | 20240223 | 091400 | 2036151250 | 24100 | 24300 | 24350 | 24100 | 6884 |
| 612 | 20240223 | 091300 | 1869591600 | 24300 | 24300 | 24350 | 24200 | 4964 |
| 613 | 20240223 | 091200 | 1749162650 | 24300 | 24500 | 24500 | 24300 | 14513 |
| 614 | 20240223 | 091100 | 1395776250 | 24350 | 24400 | 24500 | 24350 | 5315 |
| 615 | 20240223 | 091000 | 1265977650 | 24400 | 24400 | 24450 | 24300 | 10182 |
| 616 | 20240223 | 090900 | 1017837950 | 24450 | 24600 | 24600 | 24450 | 5743 |
| 617 | 20240223 | 090800 | 877172750 | 24550 | 24550 | 24600 | 24500 | 1781 |
| 618 | 20240223 | 090700 | 833424250 | 24550 | 24600 | 24600 | 24500 | 6977 |
| 619 | 20240223 | 090600 | 662416600 | 24600 | 24650 | 24650 | 24600 | 1207 |
| 620 | 20240223 | 090500 | 632699050 | 24600 | 24700 | 24700 | 24600 | 2575 |
| 621 | 20240223 | 090400 | 569188100 | 24700 | 24850 | 24850 | 24700 | 1515 |
| 622 | 20240223 | 090300 | 531708300 | 24850 | 24700 | 24850 | 24650 | 2467 |
| 623 | 20240223 | 090200 | 470598550 | 24750 | 24500 | 24750 | 24450 | 2948 |
| 624 | 20240223 | 090100 | 398125800 | 24450 | 24850 | 24850 | 24450 | 8603 |
| 625 | 20240223 | 090000 | 186068400 | 24900 | 25000 | 25000 | 24750 | 7453 |