35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 201000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 491 |
| 3 | 20240223 | 200900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20240223 | 200800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20240223 | 200700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20240223 | 200600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20240223 | 200500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20240223 | 200400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20240223 | 200300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20240223 | 200200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20240223 | 200100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20240223 | 200000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20240223 | 195900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20240223 | 195800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20240223 | 195700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20240223 | 195600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20240223 | 195500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20240223 | 195400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20240223 | 195300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20240223 | 195200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20240223 | 195100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20240223 | 195000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20240223 | 194900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20240223 | 194800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20240223 | 194700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20240223 | 194600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20240223 | 194500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20240223 | 194400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20240223 | 194300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20240223 | 194200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20240223 | 194100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20240223 | 194000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 491 |
| 33 | 20240223 | 193900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20240223 | 193800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20240223 | 193700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20240223 | 193600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20240223 | 193500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20240223 | 193400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20240223 | 193300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20240223 | 193200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20240223 | 193100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20240223 | 193000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20240223 | 192900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20240223 | 192800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20240223 | 192700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20240223 | 192600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20240223 | 192500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20240223 | 192400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20240223 | 192300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20240223 | 192200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20240223 | 192100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20240223 | 192000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20240223 | 191900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20240223 | 191800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20240223 | 191700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20240223 | 191600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20240223 | 191500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20240223 | 191400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20240223 | 191300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20240223 | 191200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20240223 | 191100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20240223 | 191000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 491 |
| 63 | 20240223 | 190900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20240223 | 190800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20240223 | 190700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20240223 | 190600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20240223 | 190500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20240223 | 190400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20240223 | 190300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20240223 | 190200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20240223 | 190100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20240223 | 190000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20240223 | 185900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20240223 | 185800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20240223 | 185700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20240223 | 185600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20240223 | 185500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20240223 | 185400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20240223 | 185300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20240223 | 185200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20240223 | 185100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20240223 | 185000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20240223 | 184900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20240223 | 184800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20240223 | 184700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20240223 | 184600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20240223 | 184500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20240223 | 184400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20240223 | 184300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20240223 | 184200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20240223 | 184100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20240223 | 184000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 491 |
| 93 | 20240223 | 183900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20240223 | 183800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20240223 | 183700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20240223 | 183600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20240223 | 183500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20240223 | 183400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20240223 | 183300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20240223 | 183200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20240223 | 183100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20240223 | 183000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20240223 | 182900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20240223 | 182800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20240223 | 182700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20240223 | 182600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20240223 | 182500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20240223 | 182400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20240223 | 182300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20240223 | 182200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20240223 | 182100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20240223 | 182000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20240223 | 181900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20240223 | 181800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20240223 | 181700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20240223 | 181600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20240223 | 181500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20240223 | 181400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20240223 | 181300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20240223 | 181200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20240223 | 181100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20240223 | 181000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 491 |
| 123 | 20240223 | 180900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20240223 | 180800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20240223 | 180700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20240223 | 180600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20240223 | 180500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20240223 | 180400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20240223 | 180300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20240223 | 180200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20240223 | 180100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20240223 | 180000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20240223 | 175900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20240223 | 175800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20240223 | 175700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20240223 | 175600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20240223 | 175500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20240223 | 175400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20240223 | 175300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20240223 | 175200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20240223 | 175100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20240223 | 175000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20240223 | 174900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20240223 | 174800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20240223 | 174700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20240223 | 174600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20240223 | 174500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20240223 | 174400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20240223 | 174300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20240223 | 174200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20240223 | 174100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20240223 | 174000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 491 |
| 153 | 20240223 | 173900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20240223 | 173800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20240223 | 173700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20240223 | 173600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20240223 | 173500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20240223 | 173400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20240223 | 173300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20240223 | 173200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20240223 | 173100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20240223 | 173000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20240223 | 172900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20240223 | 172800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20240223 | 172700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20240223 | 172600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20240223 | 172500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20240223 | 172400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20240223 | 172300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20240223 | 172200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20240223 | 172100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20240223 | 172000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20240223 | 171900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20240223 | 171800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20240223 | 171700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20240223 | 171600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20240223 | 171500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20240223 | 171400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20240223 | 171300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20240223 | 171200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20240223 | 171100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20240223 | 171000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 491 |
| 183 | 20240223 | 170900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20240223 | 170800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20240223 | 170700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20240223 | 170600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20240223 | 170500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20240223 | 170400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20240223 | 170300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20240223 | 170200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20240223 | 170100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20240223 | 170000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20240223 | 165900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20240223 | 165800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20240223 | 165700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20240223 | 165600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20240223 | 165500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20240223 | 165400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20240223 | 165300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20240223 | 165200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20240223 | 165100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20240223 | 165000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20240223 | 164900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20240223 | 164800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20240223 | 164700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20240223 | 164600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20240223 | 164500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20240223 | 164400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20240223 | 164300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20240223 | 164200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20240223 | 164100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20240223 | 164000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 491 |
| 213 | 20240223 | 163900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20240223 | 163800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20240223 | 163700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20240223 | 163600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20240223 | 163500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20240223 | 163400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20240223 | 163300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20240223 | 163200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20240223 | 163100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20240223 | 163000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20240223 | 162900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20240223 | 162800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20240223 | 162700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20240223 | 162600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20240223 | 162500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20240223 | 162400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20240223 | 162300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20240223 | 162200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20240223 | 162100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20240223 | 162000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20240223 | 161900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20240223 | 161800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20240223 | 161700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20240223 | 161600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20240223 | 161500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20240223 | 161400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20240223 | 161300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20240223 | 161200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20240223 | 161100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20240223 | 161000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 491 |
| 243 | 20240223 | 160900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 244 | 20240223 | 160800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 245 | 20240223 | 160700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 246 | 20240223 | 160600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 247 | 20240223 | 160500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 248 | 20240223 | 160400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 249 | 20240223 | 160300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 250 | 20240223 | 160200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 251 | 20240223 | 160100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 252 | 20240223 | 160000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 253 | 20240223 | 155900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 254 | 20240223 | 155800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 255 | 20240223 | 155700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 256 | 20240223 | 155600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 257 | 20240223 | 155500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 258 | 20240223 | 155400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 259 | 20240223 | 155300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 260 | 20240223 | 155200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 261 | 20240223 | 155100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 262 | 20240223 | 155000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 263 | 20240223 | 154900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 264 | 20240223 | 154800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 265 | 20240223 | 154700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 266 | 20240223 | 154600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 267 | 20240223 | 154500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 268 | 20240223 | 154400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 269 | 20240223 | 154300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 270 | 20240223 | 154200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 271 | 20240223 | 154100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 272 | 20240223 | 154000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 491 |
| 273 | 20240223 | 153900 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 274 | 20240223 | 153800 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 275 | 20240223 | 153700 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 276 | 20240223 | 153600 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 277 | 20240223 | 153500 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 278 | 20240223 | 153400 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 279 | 20240223 | 153300 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 280 | 20240223 | 153200 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 281 | 20240223 | 153100 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 0 |
| 282 | 20240223 | 153000 | 3580373300 | 35250 | 35250 | 35250 | 35250 | 491 |
| 283 | 20240223 | 152900 | 3563065550 | 35250 | 35250 | 35250 | 35250 | 0 |
| 284 | 20240223 | 152800 | 3563065550 | 35250 | 35250 | 35250 | 35250 | 0 |
| 285 | 20240223 | 152700 | 3563065550 | 35250 | 35250 | 35250 | 35250 | 0 |
| 286 | 20240223 | 152600 | 3563065550 | 35250 | 35250 | 35250 | 35250 | 0 |
| 287 | 20240223 | 152500 | 3563065550 | 35250 | 35250 | 35250 | 35250 | 0 |
| 288 | 20240223 | 152400 | 3563065550 | 35250 | 35250 | 35250 | 35250 | 0 |
| 289 | 20240223 | 152300 | 3563065550 | 35250 | 35250 | 35250 | 35250 | 0 |
| 290 | 20240223 | 152200 | 3563065550 | 35250 | 35250 | 35250 | 35250 | 0 |
| 291 | 20240223 | 152100 | 3563065550 | 35250 | 35250 | 35250 | 35250 | 0 |
| 292 | 20240223 | 152000 | 3563065550 | 35250 | 35250 | 35250 | 35250 | 0 |
| 293 | 20240223 | 151900 | 3563065550 | 35250 | 35400 | 35400 | 35250 | 96 |
| 294 | 20240223 | 151800 | 3559668000 | 35400 | 35350 | 35400 | 35250 | 123 |
| 295 | 20240223 | 151700 | 3555316450 | 35250 | 35300 | 35400 | 35250 | 97 |
| 296 | 20240223 | 151600 | 3551894350 | 35400 | 35300 | 35400 | 35300 | 11 |
| 297 | 20240223 | 151500 | 3551505550 | 35300 | 35350 | 35450 | 35250 | 262 |
| 298 | 20240223 | 151400 | 3542257250 | 35450 | 35400 | 35450 | 35400 | 85 |
| 299 | 20240223 | 151300 | 3539244450 | 35450 | 35450 | 35500 | 35400 | 58 |
| 300 | 20240223 | 151200 | 3537188350 | 35450 | 35400 | 35450 | 35400 | 112 |
| 301 | 20240223 | 151100 | 3533218050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 302 | 20240223 | 151000 | 3533218050 | 35400 | 35250 | 35400 | 35250 | 179 |
| 303 | 20240223 | 150900 | 3526900950 | 35300 | 35300 | 35300 | 35300 | 217 |
| 304 | 20240223 | 150800 | 3519240850 | 35300 | 35450 | 35450 | 35300 | 85 |
| 305 | 20240223 | 150700 | 3516234350 | 35400 | 35450 | 35450 | 35400 | 57 |
| 306 | 20240223 | 150600 | 3514214050 | 35400 | 35400 | 35400 | 35350 | 162 |
| 307 | 20240223 | 150500 | 3508479300 | 35350 | 35250 | 35350 | 35250 | 203 |
| 308 | 20240223 | 150400 | 3501312150 | 35250 | 35300 | 35350 | 35250 | 130 |
| 309 | 20240223 | 150300 | 3496725750 | 35300 | 35300 | 35350 | 35300 | 93 |
| 310 | 20240223 | 150200 | 3493442200 | 35300 | 35250 | 35300 | 35250 | 239 |
| 311 | 20240223 | 150100 | 3485015950 | 35250 | 35300 | 35300 | 35250 | 107 |
| 312 | 20240223 | 150000 | 3481242400 | 35250 | 35300 | 35300 | 35250 | 61 |
| 313 | 20240223 | 145900 | 3479091650 | 35300 | 35250 | 35300 | 35250 | 155 |
| 314 | 20240223 | 145800 | 3473623500 | 35300 | 35250 | 35300 | 35250 | 46 |
| 315 | 20240223 | 145700 | 3472000350 | 35250 | 35200 | 35300 | 35200 | 130 |
| 316 | 20240223 | 145600 | 3467415600 | 35300 | 35250 | 35300 | 35250 | 370 |
| 317 | 20240223 | 145500 | 3454357250 | 35250 | 35200 | 35250 | 35150 | 214 |
| 318 | 20240223 | 145400 | 3446825050 | 35150 | 35250 | 35250 | 35150 | 37 |
| 319 | 20240223 | 145300 | 3445522050 | 35150 | 35150 | 35350 | 35150 | 123 |
| 320 | 20240223 | 145200 | 3441180050 | 35200 | 35150 | 35200 | 35150 | 132 |
| 321 | 20240223 | 145100 | 3436534250 | 35100 | 35150 | 35200 | 35100 | 200 |
| 322 | 20240223 | 145000 | 3429506150 | 35150 | 35250 | 35300 | 35150 | 540 |
| 323 | 20240223 | 144900 | 3410517250 | 35250 | 35250 | 35300 | 35200 | 221 |
| 324 | 20240223 | 144800 | 3402726950 | 35250 | 35200 | 35250 | 35200 | 38 |
| 325 | 20240223 | 144700 | 3401387850 | 35200 | 35300 | 35300 | 35200 | 176 |
| 326 | 20240223 | 144600 | 3395186950 | 35250 | 35300 | 35350 | 35250 | 51 |
| 327 | 20240223 | 144500 | 3393385950 | 35300 | 35200 | 35300 | 35200 | 59 |
| 328 | 20240223 | 144400 | 3391304000 | 35250 | 35250 | 35250 | 35150 | 248 |
| 329 | 20240223 | 144300 | 3382563650 | 35250 | 35150 | 35250 | 35150 | 87 |
| 330 | 20240223 | 144200 | 3379498850 | 35150 | 35350 | 35350 | 35150 | 940 |
| 331 | 20240223 | 144100 | 3346431300 | 35300 | 35350 | 35400 | 35300 | 74 |
| 332 | 20240223 | 144000 | 3343815700 | 35300 | 35350 | 35400 | 35300 | 43 |
| 333 | 20240223 | 143900 | 3342296200 | 35400 | 35300 | 35400 | 35300 | 203 |
| 334 | 20240223 | 143800 | 3335120100 | 35350 | 35350 | 35400 | 35250 | 362 |
| 335 | 20240223 | 143700 | 3322340650 | 35400 | 35300 | 35400 | 35300 | 57 |
| 336 | 20240223 | 143600 | 3320323150 | 35250 | 35300 | 35350 | 35250 | 76 |
| 337 | 20240223 | 143500 | 3317638150 | 35250 | 35300 | 35350 | 35250 | 104 |
| 338 | 20240223 | 143400 | 3313966000 | 35300 | 35300 | 35350 | 35300 | 58 |
| 339 | 20240223 | 143300 | 3311917950 | 35300 | 35300 | 35400 | 35300 | 75 |
| 340 | 20240223 | 143200 | 3309268750 | 35300 | 35400 | 35400 | 35300 | 270 |
| 341 | 20240223 | 143100 | 3299724950 | 35450 | 35450 | 35450 | 35350 | 118 |
| 342 | 20240223 | 143000 | 3295545700 | 35450 | 35400 | 35450 | 35400 | 77 |
| 343 | 20240223 | 142900 | 3292816550 | 35400 | 35500 | 35650 | 35400 | 216 |
| 344 | 20240223 | 142800 | 3285132000 | 35500 | 35450 | 35500 | 35450 | 74 |
| 345 | 20240223 | 142700 | 3282507100 | 35450 | 35500 | 35600 | 35450 | 165 |
| 346 | 20240223 | 142600 | 3276644850 | 35400 | 35450 | 35500 | 35400 | 34 |
| 347 | 20240223 | 142500 | 3275439000 | 35450 | 35450 | 35500 | 35400 | 107 |
| 348 | 20240223 | 142400 | 3271648250 | 35450 | 35400 | 35450 | 35400 | 69 |
| 349 | 20240223 | 142300 | 3269204050 | 35450 | 35450 | 35450 | 35450 | 78 |
| 350 | 20240223 | 142200 | 3266438950 | 35400 | 35450 | 35500 | 35400 | 36 |
| 351 | 20240223 | 142100 | 3265162250 | 35400 | 35450 | 35500 | 35400 | 76 |
| 352 | 20240223 | 142000 | 3262467800 | 35500 | 35550 | 35550 | 35450 | 149 |
| 353 | 20240223 | 141900 | 3257178650 | 35500 | 35500 | 35650 | 35450 | 219 |
| 354 | 20240223 | 141800 | 3249391100 | 35550 | 35500 | 35550 | 35500 | 29 |
| 355 | 20240223 | 141700 | 3248360900 | 35500 | 35500 | 35600 | 35450 | 213 |
| 356 | 20240223 | 141600 | 3240789650 | 35450 | 35450 | 35500 | 35450 | 213 |
| 357 | 20240223 | 141500 | 3233235050 | 35450 | 35400 | 35450 | 35400 | 40 |
| 358 | 20240223 | 141400 | 3231817550 | 35400 | 35500 | 35500 | 35400 | 50 |
| 359 | 20240223 | 141300 | 3230044300 | 35450 | 35400 | 35450 | 35400 | 7 |
| 360 | 20240223 | 141200 | 3229796450 | 35350 | 35450 | 35500 | 35300 | 225 |
| 361 | 20240223 | 141100 | 3221830200 | 35450 | 35450 | 35500 | 35450 | 28 |
| 362 | 20240223 | 141000 | 3220836900 | 35400 | 35400 | 35450 | 35400 | 23 |
| 363 | 20240223 | 140900 | 3220022050 | 35450 | 35350 | 35500 | 35350 | 924 |
| 364 | 20240223 | 140800 | 3187309000 | 35350 | 35250 | 35350 | 35250 | 85 |
| 365 | 20240223 | 140700 | 3184308800 | 35250 | 35400 | 35400 | 35250 | 153 |
| 366 | 20240223 | 140600 | 3178901450 | 35350 | 35400 | 35400 | 35350 | 26 |
| 367 | 20240223 | 140500 | 3177981400 | 35400 | 35300 | 35400 | 35300 | 188 |
| 368 | 20240223 | 140400 | 3171340600 | 35300 | 35400 | 35400 | 35300 | 218 |
| 369 | 20240223 | 140300 | 3163632100 | 35300 | 35300 | 35400 | 35300 | 166 |
| 370 | 20240223 | 140200 | 3157767250 | 35350 | 35350 | 35400 | 35350 | 83 |
| 371 | 20240223 | 140100 | 3154830550 | 35300 | 35350 | 35350 | 35300 | 37 |
| 372 | 20240223 | 140000 | 3153522850 | 35300 | 35500 | 35500 | 35300 | 932 |
| 373 | 20240223 | 135900 | 3120589950 | 35500 | 35450 | 35600 | 35450 | 269 |
| 374 | 20240223 | 135800 | 3111027450 | 35500 | 35400 | 35600 | 35400 | 83 |
| 375 | 20240223 | 135700 | 3108078200 | 35400 | 35400 | 35550 | 35350 | 182 |
| 376 | 20240223 | 135600 | 3101623750 | 35400 | 35350 | 35450 | 35350 | 28 |
| 377 | 20240223 | 135500 | 3100632050 | 35350 | 35250 | 35400 | 35250 | 27 |
| 378 | 20240223 | 135400 | 3099677650 | 35300 | 35300 | 35350 | 35300 | 191 |
| 379 | 20240223 | 135300 | 3092932650 | 35250 | 35300 | 35300 | 35250 | 104 |
| 380 | 20240223 | 135200 | 3089265150 | 35300 | 35300 | 35350 | 35300 | 28 |
| 381 | 20240223 | 135100 | 3088275600 | 35300 | 35300 | 35350 | 35250 | 74 |
| 382 | 20240223 | 135000 | 3085662050 | 35300 | 35150 | 35300 | 35150 | 196 |
| 383 | 20240223 | 134900 | 3078768000 | 35200 | 35200 | 35500 | 35200 | 335 |
| 384 | 20240223 | 134800 | 3066934300 | 35200 | 35200 | 35250 | 35200 | 282 |
| 385 | 20240223 | 134700 | 3057007250 | 35200 | 35200 | 35450 | 35150 | 151 |
| 386 | 20240223 | 134600 | 3051676200 | 35100 | 35200 | 35200 | 35100 | 325 |
| 387 | 20240223 | 134500 | 3040251000 | 35200 | 35200 | 35250 | 35150 | 332 |
| 388 | 20240223 | 134400 | 3028563950 | 35200 | 35250 | 35300 | 35200 | 226 |
| 389 | 20240223 | 134300 | 3020600100 | 35250 | 35300 | 35300 | 35250 | 208 |
| 390 | 20240223 | 134200 | 3013264650 | 35300 | 35250 | 35350 | 35250 | 108 |
| 391 | 20240223 | 134100 | 3009450850 | 35250 | 35350 | 35350 | 35250 | 445 |
| 392 | 20240223 | 134000 | 2993754850 | 35350 | 35400 | 35400 | 35300 | 209 |
| 393 | 20240223 | 133900 | 2986368600 | 35500 | 35400 | 35550 | 35400 | 353 |
| 394 | 20240223 | 133800 | 2973843000 | 35350 | 35350 | 35550 | 35300 | 567 |
| 395 | 20240223 | 133700 | 2953792000 | 35350 | 35300 | 35500 | 35300 | 242 |
| 396 | 20240223 | 133600 | 2945239750 | 35300 | 35300 | 35400 | 35300 | 262 |
| 397 | 20240223 | 133500 | 2935986200 | 35350 | 35400 | 35400 | 35300 | 585 |
| 398 | 20240223 | 133400 | 2915301100 | 35400 | 35500 | 35550 | 35400 | 1685 |
| 399 | 20240223 | 133300 | 2855540800 | 35450 | 35500 | 35500 | 35450 | 261 |
| 400 | 20240223 | 133200 | 2846282450 | 35500 | 35500 | 35500 | 35450 | 302 |
| 401 | 20240223 | 133100 | 2835571200 | 35500 | 35500 | 35550 | 35450 | 255 |
| 402 | 20240223 | 133000 | 2826524650 | 35500 | 35550 | 35550 | 35500 | 78 |
| 403 | 20240223 | 132900 | 2823752900 | 35550 | 35550 | 35600 | 35550 | 258 |
| 404 | 20240223 | 132800 | 2814572300 | 35600 | 35600 | 35600 | 35500 | 149 |
| 405 | 20240223 | 132700 | 2809275650 | 35550 | 35550 | 35600 | 35550 | 55 |
| 406 | 20240223 | 132600 | 2807318150 | 35500 | 35550 | 35550 | 35500 | 97 |
| 407 | 20240223 | 132500 | 2803870100 | 35550 | 35550 | 35550 | 35450 | 16 |
| 408 | 20240223 | 132400 | 2803302000 | 35550 | 35500 | 35600 | 35450 | 121 |
| 409 | 20240223 | 132300 | 2799006150 | 35500 | 35500 | 35500 | 35450 | 37 |
| 410 | 20240223 | 132200 | 2797693000 | 35450 | 35550 | 35600 | 35450 | 856 |
| 411 | 20240223 | 132100 | 2767246000 | 35550 | 35500 | 35550 | 35500 | 12 |
| 412 | 20240223 | 132000 | 2766819950 | 35450 | 35500 | 35500 | 35450 | 82 |
| 413 | 20240223 | 131900 | 2763910300 | 35500 | 35550 | 35600 | 35500 | 328 |
| 414 | 20240223 | 131800 | 2752253450 | 35600 | 35650 | 35650 | 35600 | 81 |
| 415 | 20240223 | 131700 | 2749369250 | 35650 | 35650 | 35750 | 35650 | 48 |
| 416 | 20240223 | 131600 | 2747653800 | 35650 | 35600 | 35650 | 35600 | 58 |
| 417 | 20240223 | 131500 | 2745588850 | 35600 | 35700 | 35750 | 35600 | 394 |
| 418 | 20240223 | 131400 | 2731553900 | 35750 | 35750 | 35800 | 35750 | 20 |
| 419 | 20240223 | 131300 | 2730838200 | 35750 | 35750 | 35800 | 35750 | 12 |
| 420 | 20240223 | 131200 | 2730409050 | 35700 | 35700 | 35700 | 35700 | 3 |
| 421 | 20240223 | 131100 | 2730301950 | 35800 | 35800 | 35800 | 35600 | 333 |
| 422 | 20240223 | 131000 | 2718400900 | 35800 | 35800 | 35850 | 35800 | 91 |
| 423 | 20240223 | 130900 | 2715142250 | 35850 | 35800 | 35850 | 35800 | 262 |
| 424 | 20240223 | 130800 | 2705749650 | 35850 | 35800 | 35850 | 35750 | 231 |
| 425 | 20240223 | 130700 | 2697470300 | 35750 | 35800 | 35850 | 35750 | 452 |
| 426 | 20240223 | 130600 | 2681291050 | 35800 | 35800 | 35850 | 35800 | 154 |
| 427 | 20240223 | 130500 | 2675775050 | 35850 | 35800 | 35850 | 35750 | 93 |
| 428 | 20240223 | 130400 | 2672442650 | 35850 | 35750 | 35850 | 35750 | 222 |
| 429 | 20240223 | 130300 | 2664493550 | 35750 | 35750 | 35800 | 35700 | 1225 |
| 430 | 20240223 | 130200 | 2620670300 | 35650 | 35650 | 35700 | 35650 | 292 |
| 431 | 20240223 | 130100 | 2610251250 | 35550 | 35650 | 35650 | 35550 | 13 |
| 432 | 20240223 | 130000 | 2609788500 | 35650 | 35550 | 35650 | 35550 | 200 |
| 433 | 20240223 | 125900 | 2602672050 | 35500 | 35650 | 35700 | 35500 | 247 |
| 434 | 20240223 | 125800 | 2593871500 | 35450 | 35500 | 35600 | 35450 | 101 |
| 435 | 20240223 | 125700 | 2590286000 | 35500 | 35500 | 35650 | 35500 | 102 |
| 436 | 20240223 | 125600 | 2586655250 | 35450 | 35550 | 35600 | 35450 | 137 |
| 437 | 20240223 | 125500 | 2581792900 | 35550 | 35500 | 35600 | 35450 | 47 |
| 438 | 20240223 | 125400 | 2580125950 | 35550 | 35450 | 35550 | 35400 | 7 |
| 439 | 20240223 | 125300 | 2579877600 | 35450 | 35450 | 35550 | 35450 | 124 |
| 440 | 20240223 | 125200 | 2575481700 | 35400 | 35550 | 35550 | 35400 | 126 |
| 441 | 20240223 | 125100 | 2571014950 | 35600 | 35550 | 35600 | 35550 | 20 |
| 442 | 20240223 | 125000 | 2570303300 | 35550 | 35550 | 35650 | 35500 | 183 |
| 443 | 20240223 | 124900 | 2563798600 | 35500 | 35500 | 35700 | 35500 | 274 |
| 444 | 20240223 | 124800 | 2554042600 | 35550 | 35550 | 35600 | 35550 | 75 |
| 445 | 20240223 | 124700 | 2551375500 | 35550 | 35550 | 35650 | 35550 | 122 |
| 446 | 20240223 | 124600 | 2547029150 | 35500 | 35500 | 35550 | 35500 | 14 |
| 447 | 20240223 | 124500 | 2546532000 | 35500 | 35500 | 35500 | 35450 | 134 |
| 448 | 20240223 | 124400 | 2541778300 | 35500 | 35500 | 35500 | 35500 | 156 |
| 449 | 20240223 | 124300 | 2536240300 | 35500 | 35550 | 35550 | 35500 | 19 |
| 450 | 20240223 | 124200 | 2535564900 | 35500 | 35450 | 35650 | 35450 | 66 |
| 451 | 20240223 | 124100 | 2533216250 | 35400 | 35550 | 35600 | 35400 | 126 |
| 452 | 20240223 | 124000 | 2528747850 | 35550 | 35600 | 35700 | 35550 | 193 |
| 453 | 20240223 | 123900 | 2521882750 | 35750 | 35700 | 35750 | 35550 | 476 |
| 454 | 20240223 | 123800 | 2504866650 | 35600 | 35550 | 35600 | 35550 | 36 |
| 455 | 20240223 | 123700 | 2503585900 | 35500 | 35500 | 35750 | 35450 | 178 |
| 456 | 20240223 | 123600 | 2497261650 | 35500 | 35500 | 35500 | 35450 | 132 |
| 457 | 20240223 | 123500 | 2492576050 | 35500 | 35500 | 35500 | 35400 | 198 |
| 458 | 20240223 | 123400 | 2485556700 | 35550 | 35700 | 35700 | 35500 | 481 |
| 459 | 20240223 | 123300 | 2468459150 | 35650 | 35700 | 35700 | 35650 | 116 |
| 460 | 20240223 | 123200 | 2464323100 | 35650 | 35700 | 35700 | 35650 | 217 |
| 461 | 20240223 | 123100 | 2456576350 | 35750 | 35750 | 35750 | 35700 | 253 |
| 462 | 20240223 | 123000 | 2447531900 | 35800 | 35750 | 35800 | 35750 | 78 |
| 463 | 20240223 | 122900 | 2444741600 | 35750 | 35650 | 35750 | 35650 | 361 |
| 464 | 20240223 | 122800 | 2431845550 | 35650 | 35700 | 35700 | 35650 | 36 |
| 465 | 20240223 | 122700 | 2430560950 | 35650 | 35550 | 35700 | 35550 | 325 |
| 466 | 20240223 | 122600 | 2418978200 | 35500 | 35500 | 35500 | 35500 | 27 |
| 467 | 20240223 | 122500 | 2418019700 | 35550 | 35550 | 35550 | 35500 | 124 |
| 468 | 20240223 | 122400 | 2413613900 | 35600 | 35550 | 35650 | 35550 | 69 |
| 469 | 20240223 | 122300 | 2411155250 | 35600 | 35600 | 35600 | 35500 | 122 |
| 470 | 20240223 | 122200 | 2406819750 | 35600 | 35600 | 35650 | 35600 | 25 |
| 471 | 20240223 | 122100 | 2405929050 | 35600 | 35700 | 35700 | 35600 | 202 |
| 472 | 20240223 | 122000 | 2398726650 | 35700 | 35650 | 35700 | 35650 | 27 |
| 473 | 20240223 | 121900 | 2397763650 | 35650 | 35550 | 35800 | 35550 | 218 |
| 474 | 20240223 | 121800 | 2389982100 | 35500 | 35550 | 35550 | 35500 | 139 |
| 475 | 20240223 | 121700 | 2385046700 | 35550 | 35550 | 35700 | 35550 | 103 |
| 476 | 20240223 | 121600 | 2381370750 | 35550 | 35550 | 35600 | 35500 | 32 |
| 477 | 20240223 | 121500 | 2380232550 | 35550 | 35500 | 35550 | 35500 | 46 |
| 478 | 20240223 | 121400 | 2378598150 | 35500 | 35550 | 35550 | 35500 | 170 |
| 479 | 20240223 | 121300 | 2372556700 | 35550 | 35650 | 35650 | 35550 | 240 |
| 480 | 20240223 | 121200 | 2364013050 | 35600 | 35650 | 35650 | 35600 | 15 |
| 481 | 20240223 | 121100 | 2363478650 | 35600 | 35600 | 35600 | 35550 | 38 |
| 482 | 20240223 | 121000 | 2362127250 | 35700 | 35650 | 35700 | 35500 | 290 |
| 483 | 20240223 | 120900 | 2351807900 | 35800 | 35650 | 35800 | 35650 | 223 |
| 484 | 20240223 | 120800 | 2343830650 | 35600 | 35550 | 35650 | 35550 | 46 |
| 485 | 20240223 | 120700 | 2342191700 | 35550 | 35550 | 35650 | 35550 | 162 |
| 486 | 20240223 | 120600 | 2336427950 | 35550 | 35650 | 35650 | 35550 | 196 |
| 487 | 20240223 | 120500 | 2329448100 | 35650 | 35650 | 35650 | 35650 | 135 |
| 488 | 20240223 | 120400 | 2324635350 | 35700 | 35700 | 35700 | 35650 | 32 |
| 489 | 20240223 | 120300 | 2323493000 | 35650 | 35650 | 35700 | 35650 | 33 |
| 490 | 20240223 | 120200 | 2322315650 | 35650 | 35750 | 35750 | 35650 | 68 |
| 491 | 20240223 | 120100 | 2319886850 | 35700 | 35750 | 35800 | 35700 | 147 |
| 492 | 20240223 | 120000 | 2314634050 | 35750 | 35800 | 35850 | 35700 | 649 |
| 493 | 20240223 | 115900 | 2291401150 | 35800 | 35700 | 35850 | 35700 | 354 |
| 494 | 20240223 | 115800 | 2278735600 | 35700 | 35750 | 35750 | 35700 | 54 |
| 495 | 20240223 | 115700 | 2276806150 | 35750 | 35750 | 35850 | 35650 | 495 |
| 496 | 20240223 | 115600 | 2259112350 | 35800 | 35700 | 35800 | 35700 | 312 |
| 497 | 20240223 | 115500 | 2247950000 | 35650 | 35750 | 35750 | 35650 | 50 |
| 498 | 20240223 | 115400 | 2246166450 | 35750 | 35750 | 35750 | 35700 | 79 |
| 499 | 20240223 | 115300 | 2243343400 | 35750 | 35700 | 35750 | 35700 | 78 |
| 500 | 20240223 | 115200 | 2240555350 | 35700 | 35750 | 35750 | 35700 | 131 |
| 501 | 20240223 | 115100 | 2235877500 | 35700 | 35650 | 35700 | 35600 | 102 |
| 502 | 20240223 | 115000 | 2232240950 | 35700 | 35650 | 35750 | 35650 | 233 |
| 503 | 20240223 | 114900 | 2223917550 | 35750 | 35600 | 35750 | 35600 | 324 |
| 504 | 20240223 | 114800 | 2212349900 | 35550 | 35550 | 35600 | 35550 | 115 |
| 505 | 20240223 | 114700 | 2208260800 | 35550 | 35550 | 35650 | 35550 | 126 |
| 506 | 20240223 | 114600 | 2203775600 | 35450 | 35600 | 35600 | 35450 | 186 |
| 507 | 20240223 | 114500 | 2197155100 | 35600 | 35600 | 35600 | 35600 | 62 |
| 508 | 20240223 | 114400 | 2194947900 | 35650 | 35550 | 35650 | 35550 | 223 |
| 509 | 20240223 | 114300 | 2187014800 | 35550 | 35550 | 35550 | 35500 | 104 |
| 510 | 20240223 | 114200 | 2183317900 | 35550 | 35600 | 35600 | 35550 | 200 |
| 511 | 20240223 | 114100 | 2176197950 | 35600 | 35600 | 35700 | 35600 | 89 |
| 512 | 20240223 | 114000 | 2173023600 | 35600 | 35600 | 35650 | 35600 | 121 |
| 513 | 20240223 | 113900 | 2168714950 | 35600 | 35500 | 35750 | 35500 | 838 |
| 514 | 20240223 | 113800 | 2138868700 | 35450 | 35450 | 35450 | 35450 | 8 |
| 515 | 20240223 | 113700 | 2138585100 | 35450 | 35500 | 35600 | 35400 | 174 |
| 516 | 20240223 | 113600 | 2132413400 | 35500 | 35400 | 35500 | 35400 | 120 |
| 517 | 20240223 | 113500 | 2128164700 | 35400 | 35500 | 35550 | 35350 | 803 |
| 518 | 20240223 | 113400 | 2099687100 | 35500 | 35300 | 35550 | 35300 | 424 |
| 519 | 20240223 | 113300 | 2084639450 | 35300 | 35350 | 35400 | 35300 | 33 |
| 520 | 20240223 | 113200 | 2083472900 | 35350 | 35250 | 35350 | 35200 | 386 |
| 521 | 20240223 | 113100 | 2069876500 | 35200 | 35300 | 35300 | 35200 | 78 |
| 522 | 20240223 | 113000 | 2067129850 | 35350 | 35400 | 35400 | 35300 | 80 |
| 523 | 20240223 | 112900 | 2064302000 | 35600 | 35250 | 35600 | 35250 | 236 |
| 524 | 20240223 | 112800 | 2055929650 | 35200 | 35250 | 35300 | 35200 | 44 |
| 525 | 20240223 | 112700 | 2054378350 | 35250 | 35100 | 35500 | 35100 | 151 |
| 526 | 20240223 | 112600 | 2049028700 | 35100 | 35200 | 35350 | 35100 | 1174 |
| 527 | 20240223 | 112500 | 2007761750 | 35250 | 35250 | 35250 | 35200 | 17 |
| 528 | 20240223 | 112400 | 2007162550 | 35250 | 35250 | 35250 | 35200 | 90 |
| 529 | 20240223 | 112300 | 2003993600 | 35300 | 35150 | 35300 | 35150 | 73 |
| 530 | 20240223 | 112200 | 2001421700 | 35150 | 35200 | 35200 | 35150 | 388 |
| 531 | 20240223 | 112100 | 1987766400 | 35200 | 35250 | 35250 | 35200 | 76 |
| 532 | 20240223 | 112000 | 1985089900 | 35300 | 35300 | 35350 | 35300 | 103 |
| 533 | 20240223 | 111900 | 1981453900 | 35300 | 35300 | 35700 | 35250 | 802 |
| 534 | 20240223 | 111800 | 1953073400 | 35350 | 35250 | 35350 | 35250 | 22 |
| 535 | 20240223 | 111700 | 1952296400 | 35250 | 35400 | 35400 | 35250 | 1918 |
| 536 | 20240223 | 111600 | 1884529700 | 35400 | 35400 | 35400 | 35350 | 215 |
| 537 | 20240223 | 111500 | 1876919700 | 35400 | 35500 | 35500 | 35400 | 638 |
| 538 | 20240223 | 111400 | 1854284100 | 35550 | 35550 | 35550 | 35550 | 30 |
| 539 | 20240223 | 111300 | 1853217600 | 35500 | 35550 | 35550 | 35500 | 188 |
| 540 | 20240223 | 111200 | 1846542450 | 35550 | 35550 | 35600 | 35500 | 497 |
| 541 | 20240223 | 111100 | 1828880700 | 35500 | 35500 | 35500 | 35450 | 914 |
| 542 | 20240223 | 111000 | 1796434050 | 35500 | 35700 | 35700 | 35500 | 346 |
| 543 | 20240223 | 110900 | 1784133350 | 35550 | 35600 | 35750 | 35550 | 756 |
| 544 | 20240223 | 110800 | 1757213050 | 35600 | 35550 | 35600 | 35500 | 554 |
| 545 | 20240223 | 110700 | 1737512900 | 35500 | 35700 | 35700 | 35500 | 525 |
| 546 | 20240223 | 110600 | 1718836400 | 35600 | 35600 | 35650 | 35600 | 94 |
| 547 | 20240223 | 110500 | 1715488350 | 35600 | 35700 | 35700 | 35600 | 408 |
| 548 | 20240223 | 110400 | 1700940700 | 35700 | 35800 | 35800 | 35650 | 623 |
| 549 | 20240223 | 110300 | 1678694600 | 35800 | 35750 | 35800 | 35750 | 63 |
| 550 | 20240223 | 110200 | 1676439550 | 35750 | 35800 | 35900 | 35750 | 147 |
| 551 | 20240223 | 110100 | 1671174200 | 35750 | 35750 | 35900 | 35750 | 1322 |
| 552 | 20240223 | 110000 | 1623794200 | 35750 | 35800 | 35800 | 35750 | 522 |
| 553 | 20240223 | 105900 | 1605113750 | 35750 | 35700 | 35800 | 35700 | 298 |
| 554 | 20240223 | 105800 | 1594446550 | 35700 | 35600 | 35800 | 35600 | 139 |
| 555 | 20240223 | 105700 | 1589489950 | 35700 | 35600 | 35700 | 35600 | 105 |
| 556 | 20240223 | 105600 | 1585742800 | 35600 | 35650 | 35650 | 35600 | 252 |
| 557 | 20240223 | 105500 | 1576766650 | 35700 | 35650 | 35700 | 35650 | 34 |
| 558 | 20240223 | 105400 | 1575553000 | 35650 | 35650 | 35700 | 35600 | 361 |
| 559 | 20240223 | 105300 | 1562687150 | 35650 | 35600 | 35650 | 35600 | 87 |
| 560 | 20240223 | 105200 | 1559586850 | 35600 | 35600 | 35650 | 35600 | 43 |
| 561 | 20240223 | 105100 | 1558054550 | 35650 | 35600 | 35750 | 35600 | 166 |
| 562 | 20240223 | 105000 | 1552131500 | 35600 | 35650 | 35650 | 35550 | 121 |
| 563 | 20240223 | 104900 | 1547824500 | 35600 | 35600 | 35800 | 35550 | 313 |
| 564 | 20240223 | 104800 | 1536643850 | 35550 | 35500 | 35550 | 35500 | 33 |
| 565 | 20240223 | 104700 | 1535471050 | 35500 | 35450 | 35600 | 35400 | 432 |
| 566 | 20240223 | 104600 | 1520145150 | 35500 | 35550 | 35550 | 35450 | 92 |
| 567 | 20240223 | 104500 | 1516878750 | 35550 | 35550 | 35550 | 35500 | 84 |
| 568 | 20240223 | 104400 | 1513894700 | 35550 | 35650 | 35650 | 35550 | 91 |
| 569 | 20240223 | 104300 | 1510653250 | 35600 | 35650 | 35650 | 35500 | 125 |
| 570 | 20240223 | 104200 | 1506202600 | 35700 | 35750 | 35750 | 35700 | 242 |
| 571 | 20240223 | 104100 | 1497561600 | 35700 | 35650 | 35750 | 35650 | 127 |
| 572 | 20240223 | 104000 | 1493027850 | 35600 | 35600 | 35650 | 35600 | 93 |
| 573 | 20240223 | 103900 | 1489714200 | 35600 | 35450 | 35800 | 35400 | 343 |
| 574 | 20240223 | 103800 | 1477504150 | 35500 | 35550 | 35550 | 35450 | 164 |
| 575 | 20240223 | 103700 | 1471687500 | 35500 | 35450 | 35700 | 35450 | 129 |
| 576 | 20240223 | 103600 | 1467100150 | 35500 | 35450 | 35500 | 35400 | 95 |
| 577 | 20240223 | 103500 | 1463732350 | 35450 | 35450 | 35450 | 35400 | 39 |
| 578 | 20240223 | 103400 | 1462350400 | 35400 | 35450 | 35450 | 35400 | 152 |
| 579 | 20240223 | 103300 | 1456968000 | 35500 | 35450 | 35500 | 35450 | 54 |
| 580 | 20240223 | 103200 | 1455052900 | 35350 | 35450 | 35450 | 35350 | 79 |
| 581 | 20240223 | 103100 | 1452255250 | 35400 | 35450 | 35500 | 35400 | 75 |
| 582 | 20240223 | 103000 | 1449598650 | 35400 | 35450 | 35450 | 35400 | 67 |
| 583 | 20240223 | 102900 | 1447224000 | 35500 | 35450 | 35700 | 35450 | 337 |
| 584 | 20240223 | 102800 | 1435222450 | 35450 | 35450 | 35500 | 35400 | 56 |
| 585 | 20240223 | 102700 | 1433238350 | 35450 | 35450 | 35600 | 35400 | 220 |
| 586 | 20240223 | 102600 | 1425439450 | 35450 | 35500 | 35550 | 35400 | 129 |
| 587 | 20240223 | 102500 | 1420862550 | 35500 | 35600 | 35600 | 35500 | 204 |
| 588 | 20240223 | 102400 | 1413616650 | 35600 | 35550 | 35650 | 35550 | 121 |
| 589 | 20240223 | 102300 | 1409312400 | 35550 | 35600 | 35650 | 35550 | 36 |
| 590 | 20240223 | 102200 | 1408029650 | 35600 | 35750 | 35750 | 35600 | 409 |
| 591 | 20240223 | 102100 | 1393408950 | 35750 | 35800 | 35800 | 35750 | 366 |
| 592 | 20240223 | 102000 | 1380308750 | 35800 | 35650 | 35850 | 35650 | 175 |
| 593 | 20240223 | 101900 | 1374055650 | 35750 | 35650 | 35950 | 35650 | 926 |
| 594 | 20240223 | 101800 | 1340860700 | 35650 | 35550 | 35650 | 35500 | 159 |
| 595 | 20240223 | 101700 | 1335205400 | 35550 | 35600 | 35650 | 35550 | 113 |
| 596 | 20240223 | 101600 | 1331181750 | 35550 | 35650 | 35650 | 35550 | 318 |
| 597 | 20240223 | 101500 | 1319862950 | 35600 | 35550 | 35600 | 35550 | 57 |
| 598 | 20240223 | 101400 | 1317833850 | 35550 | 35550 | 35650 | 35550 | 55 |
| 599 | 20240223 | 101300 | 1315877000 | 35600 | 35500 | 35600 | 35500 | 20 |
| 600 | 20240223 | 101200 | 1315166000 | 35500 | 35600 | 35600 | 35500 | 301 |
| 601 | 20240223 | 101100 | 1304458850 | 35550 | 35550 | 35600 | 35500 | 136 |
| 602 | 20240223 | 101000 | 1299622900 | 35600 | 35550 | 35650 | 35500 | 61 |
| 603 | 20240223 | 100900 | 1297451200 | 35550 | 35500 | 35800 | 35400 | 594 |
| 604 | 20240223 | 100800 | 1276329750 | 35550 | 35650 | 35750 | 35550 | 451 |
| 605 | 20240223 | 100700 | 1260276700 | 35600 | 35550 | 35750 | 35550 | 117 |
| 606 | 20240223 | 100600 | 1256103650 | 35500 | 35700 | 35700 | 35500 | 383 |
| 607 | 20240223 | 100500 | 1242474650 | 35700 | 35750 | 35750 | 35700 | 30 |
| 608 | 20240223 | 100400 | 1241403350 | 35650 | 35750 | 35900 | 35650 | 471 |
| 609 | 20240223 | 100300 | 1224556200 | 35750 | 35800 | 35800 | 35650 | 838 |
| 610 | 20240223 | 100200 | 1194610350 | 35750 | 35800 | 35900 | 35750 | 211 |
| 611 | 20240223 | 100100 | 1187053700 | 35850 | 35900 | 35900 | 35800 | 282 |
| 612 | 20240223 | 100000 | 1176945900 | 35950 | 35800 | 35950 | 35800 | 648 |
| 613 | 20240223 | 095900 | 1153697750 | 35700 | 35650 | 35850 | 35600 | 1884 |
| 614 | 20240223 | 095800 | 1086395950 | 35650 | 35650 | 35650 | 35650 | 175 |
| 615 | 20240223 | 095700 | 1080157200 | 35700 | 35650 | 35700 | 35550 | 505 |
| 616 | 20240223 | 095600 | 1062169650 | 35700 | 35650 | 35750 | 35600 | 1350 |
| 617 | 20240223 | 095500 | 1014029800 | 35650 | 35650 | 35800 | 35600 | 524 |
| 618 | 20240223 | 095400 | 995311000 | 35600 | 35650 | 35700 | 35600 | 309 |
| 619 | 20240223 | 095300 | 984287000 | 35600 | 35750 | 35800 | 35600 | 509 |
| 620 | 20240223 | 095200 | 966107150 | 35700 | 35650 | 35700 | 35650 | 882 |
| 621 | 20240223 | 095100 | 934643350 | 35600 | 35550 | 35600 | 35550 | 39 |
| 622 | 20240223 | 095000 | 933255950 | 35650 | 35600 | 35650 | 35600 | 443 |
| 623 | 20240223 | 094900 | 917482100 | 35450 | 35350 | 35550 | 35350 | 1539 |
| 624 | 20240223 | 094800 | 862867500 | 35400 | 35250 | 35400 | 35200 | 78 |
| 625 | 20240223 | 094700 | 860110600 | 35150 | 35300 | 35300 | 35150 | 802 |
| 626 | 20240223 | 094600 | 831874300 | 35250 | 35300 | 35400 | 35250 | 932 |
| 627 | 20240223 | 094500 | 798959800 | 35300 | 35300 | 35350 | 35300 | 118 |
| 628 | 20240223 | 094400 | 794793150 | 35300 | 35200 | 35300 | 35200 | 270 |
| 629 | 20240223 | 094300 | 785264000 | 35250 | 35300 | 35300 | 35250 | 46 |
| 630 | 20240223 | 094200 | 783641150 | 35300 | 35200 | 35300 | 35200 | 150 |
| 631 | 20240223 | 094100 | 778355700 | 35200 | 35350 | 35350 | 35200 | 16 |
| 632 | 20240223 | 094000 | 777792100 | 35250 | 35350 | 35350 | 35250 | 221 |
| 633 | 20240223 | 093900 | 769991300 | 35450 | 35250 | 35450 | 35200 | 399 |
| 634 | 20240223 | 093800 | 755907550 | 35100 | 35250 | 35250 | 35100 | 653 |
| 635 | 20240223 | 093700 | 732942100 | 35250 | 35350 | 35350 | 35250 | 164 |
| 636 | 20240223 | 093600 | 727161000 | 35350 | 35350 | 35450 | 35200 | 639 |
| 637 | 20240223 | 093500 | 704550850 | 35200 | 35250 | 35450 | 35200 | 2038 |
| 638 | 20240223 | 093400 | 632619150 | 35200 | 35000 | 35250 | 34950 | 5785 |
| 639 | 20240223 | 093300 | 429560400 | 34950 | 35000 | 35050 | 34950 | 50 |
| 640 | 20240223 | 093200 | 427810600 | 35000 | 35000 | 35050 | 35000 | 160 |
| 641 | 20240223 | 093100 | 422208500 | 35000 | 34850 | 35000 | 34850 | 384 |
| 642 | 20240223 | 093000 | 408770650 | 35000 | 34950 | 35000 | 34900 | 86 |
| 643 | 20240223 | 092900 | 405767900 | 34800 | 34800 | 34800 | 34800 | 12 |
| 644 | 20240223 | 092800 | 405350300 | 34900 | 34600 | 34900 | 34600 | 413 |
| 645 | 20240223 | 092700 | 390993750 | 34550 | 34550 | 34600 | 34500 | 115 |
| 646 | 20240223 | 092600 | 387019150 | 34550 | 34600 | 34600 | 34550 | 98 |
| 647 | 20240223 | 092500 | 383631050 | 34550 | 34650 | 34650 | 34300 | 1964 |
| 648 | 20240223 | 092400 | 315911100 | 34700 | 34800 | 34800 | 34550 | 1643 |
| 649 | 20240223 | 092300 | 258972800 | 34800 | 34900 | 34900 | 34800 | 105 |
| 650 | 20240223 | 092200 | 255311650 | 34900 | 35050 | 35050 | 34900 | 192 |
| 651 | 20240223 | 092100 | 248599550 | 35050 | 35100 | 35100 | 35000 | 131 |
| 652 | 20240223 | 092000 | 244004450 | 35050 | 35050 | 35050 | 35050 | 31 |
| 653 | 20240223 | 091900 | 242917900 | 35100 | 35150 | 35150 | 35050 | 70 |
| 654 | 20240223 | 091800 | 240460200 | 35150 | 35200 | 35200 | 35150 | 329 |
| 655 | 20240223 | 091700 | 228886150 | 35200 | 35300 | 35300 | 35150 | 24 |
| 656 | 20240223 | 091600 | 228042150 | 35450 | 35100 | 35450 | 35100 | 351 |
| 657 | 20240223 | 091500 | 215669250 | 35100 | 35250 | 35250 | 35000 | 216 |
| 658 | 20240223 | 091400 | 208097200 | 35250 | 35250 | 35250 | 35200 | 4 |
| 659 | 20240223 | 091300 | 207956300 | 35150 | 34850 | 35650 | 34850 | 3529 |
| 660 | 20240223 | 091200 | 83999100 | 34800 | 34750 | 34800 | 34750 | 94 |
| 661 | 20240223 | 091100 | 80729900 | 34750 | 34750 | 34750 | 34750 | 52 |
| 662 | 20240223 | 091000 | 78922900 | 34750 | 34650 | 34800 | 34650 | 72 |
| 663 | 20240223 | 090900 | 76421850 | 34650 | 34800 | 34800 | 34650 | 52 |
| 664 | 20240223 | 090800 | 74617100 | 34800 | 34800 | 34800 | 34700 | 386 |
| 665 | 20240223 | 090700 | 61208500 | 34800 | 34950 | 34950 | 34750 | 38 |
| 666 | 20240223 | 090600 | 59884400 | 34950 | 34700 | 34950 | 34700 | 151 |
| 667 | 20240223 | 090500 | 54623050 | 34650 | 34700 | 34700 | 34550 | 7 |
| 668 | 20240223 | 090400 | 54380600 | 34700 | 34500 | 34700 | 34500 | 47 |
| 669 | 20240223 | 090300 | 52756650 | 34550 | 34700 | 34750 | 34550 | 33 |
| 670 | 20240223 | 090200 | 51616000 | 34300 | 34550 | 34650 | 34100 | 601 |
| 671 | 20240223 | 090100 | 30933850 | 34550 | 34750 | 34750 | 34550 | 26 |
| 672 | 20240223 | 090000 | 30032000 | 34750 | 34900 | 34900 | 34750 | 861 |