38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 205500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 3 | 20240222 | 205400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20240222 | 205300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20240222 | 205200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20240222 | 205100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20240222 | 205000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20240222 | 204900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20240222 | 204800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20240222 | 204700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20240222 | 204600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20240222 | 204500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20240222 | 204400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20240222 | 204300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20240222 | 204200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20240222 | 204100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20240222 | 204000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20240222 | 203900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20240222 | 203800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20240222 | 203700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20240222 | 203600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20240222 | 203500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20240222 | 203400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20240222 | 203300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20240222 | 203200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20240222 | 203100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20240222 | 203000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20240222 | 202900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20240222 | 202800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20240222 | 202700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20240222 | 202600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20240222 | 202500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 33 | 20240222 | 202400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20240222 | 202300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20240222 | 202200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20240222 | 202100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20240222 | 202000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20240222 | 201900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20240222 | 201800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20240222 | 201700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20240222 | 201600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20240222 | 201500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20240222 | 201400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20240222 | 201300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20240222 | 201200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20240222 | 201100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20240222 | 201000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20240222 | 200900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20240222 | 200800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20240222 | 200700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20240222 | 200600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20240222 | 200500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20240222 | 200400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20240222 | 200300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20240222 | 200200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20240222 | 200100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20240222 | 200000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20240222 | 195900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20240222 | 195800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20240222 | 195700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20240222 | 195600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20240222 | 195500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 63 | 20240222 | 195400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20240222 | 195300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20240222 | 195200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20240222 | 195100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20240222 | 195000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20240222 | 194900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20240222 | 194800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20240222 | 194700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20240222 | 194600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20240222 | 194500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20240222 | 194400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20240222 | 194300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20240222 | 194200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20240222 | 194100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20240222 | 194000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20240222 | 193900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20240222 | 193800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20240222 | 193700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20240222 | 193600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20240222 | 193500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20240222 | 193400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20240222 | 193300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20240222 | 193200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20240222 | 193100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20240222 | 193000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20240222 | 192900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20240222 | 192800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20240222 | 192700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20240222 | 192600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20240222 | 192500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 93 | 20240222 | 192400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20240222 | 192300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20240222 | 192200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20240222 | 192100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20240222 | 192000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20240222 | 191900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20240222 | 191800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20240222 | 191700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20240222 | 191600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20240222 | 191500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20240222 | 191400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20240222 | 191300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20240222 | 191200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20240222 | 191100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20240222 | 191000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20240222 | 190900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20240222 | 190800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20240222 | 190700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20240222 | 190600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20240222 | 190500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20240222 | 190400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20240222 | 190300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20240222 | 190200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20240222 | 190100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20240222 | 190000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20240222 | 185900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20240222 | 185800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20240222 | 185700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20240222 | 185600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20240222 | 185500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 123 | 20240222 | 185400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20240222 | 185300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20240222 | 185200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20240222 | 185100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20240222 | 185000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20240222 | 184900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20240222 | 184800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20240222 | 184700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20240222 | 184600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20240222 | 184500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20240222 | 184400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20240222 | 184300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20240222 | 184200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20240222 | 184100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20240222 | 184000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20240222 | 183900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20240222 | 183800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20240222 | 183700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20240222 | 183600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20240222 | 183500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20240222 | 183400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20240222 | 183300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20240222 | 183200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20240222 | 183100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20240222 | 183000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20240222 | 182900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20240222 | 182800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20240222 | 182700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20240222 | 182600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20240222 | 182500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 153 | 20240222 | 182400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20240222 | 182300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20240222 | 182200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20240222 | 182100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20240222 | 182000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20240222 | 181900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20240222 | 181800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20240222 | 181700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20240222 | 181600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20240222 | 181500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20240222 | 181400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20240222 | 181300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20240222 | 181200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20240222 | 181100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20240222 | 181000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20240222 | 180900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20240222 | 180800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20240222 | 180700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20240222 | 180600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20240222 | 180500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20240222 | 180400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20240222 | 180300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20240222 | 180200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20240222 | 180100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20240222 | 180000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20240222 | 175900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20240222 | 175800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20240222 | 175700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20240222 | 175600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20240222 | 175500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 183 | 20240222 | 175400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20240222 | 175300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20240222 | 175200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20240222 | 175100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20240222 | 175000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20240222 | 174900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20240222 | 174800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20240222 | 174700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20240222 | 174600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20240222 | 174500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20240222 | 174400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20240222 | 174300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20240222 | 174200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20240222 | 174100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20240222 | 174000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20240222 | 173900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20240222 | 173800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20240222 | 173700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20240222 | 173600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20240222 | 173500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20240222 | 173400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20240222 | 173300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20240222 | 173200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20240222 | 173100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20240222 | 173000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20240222 | 172900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20240222 | 172800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20240222 | 172700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20240222 | 172600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20240222 | 172500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 213 | 20240222 | 172400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20240222 | 172300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20240222 | 172200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20240222 | 172100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20240222 | 172000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20240222 | 171900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20240222 | 171800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20240222 | 171700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20240222 | 171600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20240222 | 171500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20240222 | 171400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20240222 | 171300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20240222 | 171200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20240222 | 171100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 227 | 20240222 | 171000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 228 | 20240222 | 170900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 229 | 20240222 | 170800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 230 | 20240222 | 170700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 231 | 20240222 | 170600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 232 | 20240222 | 170500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 233 | 20240222 | 170400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 234 | 20240222 | 170300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 235 | 20240222 | 170200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 236 | 20240222 | 170100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 237 | 20240222 | 170000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 238 | 20240222 | 165900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 239 | 20240222 | 165800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 240 | 20240222 | 165700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 241 | 20240222 | 165600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 242 | 20240222 | 165500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 243 | 20240222 | 165400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 244 | 20240222 | 165300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 245 | 20240222 | 165200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 246 | 20240222 | 165100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 247 | 20240222 | 165000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 248 | 20240222 | 164900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 249 | 20240222 | 164800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 250 | 20240222 | 164700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 251 | 20240222 | 164600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 252 | 20240222 | 164500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 253 | 20240222 | 164400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 254 | 20240222 | 164300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 255 | 20240222 | 164200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 256 | 20240222 | 164100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 257 | 20240222 | 164000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 258 | 20240222 | 163900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 259 | 20240222 | 163800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 260 | 20240222 | 163700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 261 | 20240222 | 163600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 262 | 20240222 | 163500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 263 | 20240222 | 163400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 264 | 20240222 | 163300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 265 | 20240222 | 163200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 266 | 20240222 | 163100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 267 | 20240222 | 163000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 268 | 20240222 | 162900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 269 | 20240222 | 162800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 270 | 20240222 | 162700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 271 | 20240222 | 162600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 272 | 20240222 | 162500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 273 | 20240222 | 162400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 274 | 20240222 | 162300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 275 | 20240222 | 162200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 276 | 20240222 | 162100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 277 | 20240222 | 162000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 278 | 20240222 | 161900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 279 | 20240222 | 161800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 280 | 20240222 | 161700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 281 | 20240222 | 161600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 282 | 20240222 | 161500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 283 | 20240222 | 161400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 284 | 20240222 | 161300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 285 | 20240222 | 161200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 286 | 20240222 | 161100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 287 | 20240222 | 161000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 288 | 20240222 | 160900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 289 | 20240222 | 160800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 290 | 20240222 | 160700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 291 | 20240222 | 160600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 292 | 20240222 | 160500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 293 | 20240222 | 160400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 294 | 20240222 | 160300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 295 | 20240222 | 160200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 296 | 20240222 | 160100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 297 | 20240222 | 160000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 298 | 20240222 | 155900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 299 | 20240222 | 155800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 300 | 20240222 | 155700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 301 | 20240222 | 155600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 302 | 20240222 | 155500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 303 | 20240222 | 155400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 304 | 20240222 | 155300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 305 | 20240222 | 155200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 306 | 20240222 | 155100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 307 | 20240222 | 155000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 308 | 20240222 | 154900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 309 | 20240222 | 154800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 310 | 20240222 | 154700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 311 | 20240222 | 154600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 312 | 20240222 | 154500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 313 | 20240222 | 154400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 314 | 20240222 | 154300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 315 | 20240222 | 154200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 316 | 20240222 | 154100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 317 | 20240222 | 154000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 318 | 20240222 | 153900 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 319 | 20240222 | 153800 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 320 | 20240222 | 153700 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 321 | 20240222 | 153600 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 322 | 20240222 | 153500 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 323 | 20240222 | 153400 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 324 | 20240222 | 153300 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 325 | 20240222 | 153200 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 326 | 20240222 | 153100 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 327 | 20240222 | 153000 | 5875889450 | 32650 | 32650 | 32650 | 32650 | 3703 |
| 328 | 20240222 | 152900 | 5754986500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 329 | 20240222 | 152800 | 5754986500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 330 | 20240222 | 152700 | 5754986500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 331 | 20240222 | 152600 | 5754986500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 332 | 20240222 | 152500 | 5754986500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 333 | 20240222 | 152400 | 5754986500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 334 | 20240222 | 152300 | 5754986500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 335 | 20240222 | 152200 | 5754986500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 336 | 20240222 | 152100 | 5754986500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 337 | 20240222 | 152000 | 5754986500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 338 | 20240222 | 151900 | 5754986500 | 32650 | 32700 | 32800 | 32650 | 609 |
| 339 | 20240222 | 151800 | 5735062550 | 32650 | 32750 | 32800 | 32650 | 819 |
| 340 | 20240222 | 151700 | 5708268900 | 32750 | 32750 | 32800 | 32700 | 604 |
| 341 | 20240222 | 151600 | 5688489500 | 32800 | 32800 | 32800 | 32750 | 162 |
| 342 | 20240222 | 151500 | 5683179200 | 32800 | 32750 | 32800 | 32750 | 248 |
| 343 | 20240222 | 151400 | 5675048600 | 32800 | 32700 | 32800 | 32700 | 338 |
| 344 | 20240222 | 151300 | 5663973500 | 32750 | 32650 | 32750 | 32650 | 128 |
| 345 | 20240222 | 151200 | 5659786950 | 32700 | 32700 | 32750 | 32650 | 150 |
| 346 | 20240222 | 151100 | 5654880250 | 32600 | 32650 | 32650 | 32600 | 68 |
| 347 | 20240222 | 151000 | 5652660400 | 32650 | 32500 | 32700 | 32500 | 1553 |
| 348 | 20240222 | 150900 | 5601973850 | 32550 | 32550 | 32600 | 32500 | 791 |
| 349 | 20240222 | 150800 | 5576253850 | 32550 | 32500 | 32600 | 32500 | 254 |
| 350 | 20240222 | 150700 | 5567993400 | 32550 | 32550 | 32600 | 32500 | 351 |
| 351 | 20240222 | 150600 | 5556579450 | 32550 | 32550 | 32550 | 32500 | 287 |
| 352 | 20240222 | 150500 | 5547247750 | 32550 | 32550 | 32550 | 32500 | 326 |
| 353 | 20240222 | 150400 | 5536644000 | 32550 | 32550 | 32650 | 32550 | 312 |
| 354 | 20240222 | 150300 | 5526472050 | 32600 | 32600 | 32650 | 32550 | 281 |
| 355 | 20240222 | 150200 | 5517312200 | 32550 | 32500 | 32600 | 32500 | 628 |
| 356 | 20240222 | 150100 | 5496867300 | 32500 | 32550 | 32550 | 32500 | 434 |
| 357 | 20240222 | 150000 | 5482755550 | 32600 | 32500 | 32600 | 32500 | 734 |
| 358 | 20240222 | 145900 | 5458864200 | 32500 | 32450 | 32600 | 32450 | 354 |
| 359 | 20240222 | 145800 | 5447356700 | 32450 | 32500 | 32600 | 32400 | 843 |
| 360 | 20240222 | 145700 | 5419998250 | 32450 | 32500 | 32550 | 32450 | 648 |
| 361 | 20240222 | 145600 | 5398952700 | 32500 | 32500 | 32550 | 32450 | 334 |
| 362 | 20240222 | 145500 | 5388099400 | 32500 | 32500 | 32600 | 32500 | 314 |
| 363 | 20240222 | 145400 | 5377881700 | 32500 | 32550 | 32600 | 32500 | 265 |
| 364 | 20240222 | 145300 | 5369258050 | 32500 | 32500 | 32600 | 32500 | 222 |
| 365 | 20240222 | 145200 | 5362035750 | 32500 | 32600 | 32600 | 32500 | 337 |
| 366 | 20240222 | 145100 | 5351071550 | 32600 | 32500 | 32600 | 32500 | 167 |
| 367 | 20240222 | 145000 | 5345634550 | 32550 | 32550 | 32600 | 32450 | 542 |
| 368 | 20240222 | 144900 | 5328013400 | 32550 | 32550 | 32600 | 32500 | 723 |
| 369 | 20240222 | 144800 | 5304477200 | 32500 | 32550 | 32600 | 32500 | 237 |
| 370 | 20240222 | 144700 | 5296767600 | 32550 | 32600 | 32600 | 32550 | 330 |
| 371 | 20240222 | 144600 | 5286024600 | 32600 | 32550 | 32600 | 32550 | 231 |
| 372 | 20240222 | 144500 | 5278503350 | 32550 | 32550 | 32650 | 32550 | 365 |
| 373 | 20240222 | 144400 | 5266616700 | 32550 | 32550 | 32650 | 32550 | 270 |
| 374 | 20240222 | 144300 | 5257824800 | 32550 | 32550 | 32600 | 32550 | 248 |
| 375 | 20240222 | 144200 | 5249749750 | 32600 | 32550 | 32750 | 32550 | 230 |
| 376 | 20240222 | 144100 | 5242251850 | 32600 | 32650 | 32650 | 32500 | 2664 |
| 377 | 20240222 | 144000 | 5155607250 | 32550 | 32600 | 32650 | 32550 | 450 |
| 378 | 20240222 | 143900 | 5140933400 | 32600 | 32600 | 32700 | 32600 | 656 |
| 379 | 20240222 | 143800 | 5119539850 | 32600 | 32700 | 32750 | 32600 | 243 |
| 380 | 20240222 | 143700 | 5111604550 | 32600 | 32600 | 32650 | 32550 | 668 |
| 381 | 20240222 | 143600 | 5089834650 | 32600 | 32600 | 32650 | 32550 | 278 |
| 382 | 20240222 | 143500 | 5080772600 | 32600 | 32600 | 32650 | 32600 | 141 |
| 383 | 20240222 | 143400 | 5076173950 | 32600 | 32600 | 32700 | 32600 | 243 |
| 384 | 20240222 | 143300 | 5068249550 | 32600 | 32700 | 32700 | 32600 | 165 |
| 385 | 20240222 | 143200 | 5062866900 | 32700 | 32650 | 32700 | 32600 | 332 |
| 386 | 20240222 | 143100 | 5052019000 | 32600 | 32600 | 32650 | 32600 | 448 |
| 387 | 20240222 | 143000 | 5037401250 | 32600 | 32650 | 32650 | 32600 | 394 |
| 388 | 20240222 | 142900 | 5024549100 | 32650 | 32650 | 32700 | 32650 | 58 |
| 389 | 20240222 | 142800 | 5022655000 | 32500 | 32650 | 32650 | 32500 | 1242 |
| 390 | 20240222 | 142700 | 4982223450 | 32700 | 32650 | 32700 | 32550 | 299 |
| 391 | 20240222 | 142600 | 4972468350 | 32650 | 32600 | 32650 | 32600 | 114 |
| 392 | 20240222 | 142500 | 4968748450 | 32600 | 32600 | 32600 | 32550 | 166 |
| 393 | 20240222 | 142400 | 4963337550 | 32650 | 32550 | 32650 | 32550 | 167 |
| 394 | 20240222 | 142300 | 4957896350 | 32550 | 32650 | 32650 | 32550 | 205 |
| 395 | 20240222 | 142200 | 4951210650 | 32650 | 32600 | 32650 | 32600 | 102 |
| 396 | 20240222 | 142100 | 4947883250 | 32600 | 32600 | 32650 | 32550 | 135 |
| 397 | 20240222 | 142000 | 4943483750 | 32650 | 32600 | 32700 | 32550 | 754 |
| 398 | 20240222 | 141900 | 4918861600 | 32550 | 32650 | 32650 | 32550 | 393 |
| 399 | 20240222 | 141800 | 4906054250 | 32600 | 32550 | 32650 | 32550 | 719 |
| 400 | 20240222 | 141700 | 4882602650 | 32550 | 32600 | 32650 | 32550 | 305 |
| 401 | 20240222 | 141600 | 4872654500 | 32550 | 32550 | 32600 | 32550 | 266 |
| 402 | 20240222 | 141500 | 4863994400 | 32550 | 32550 | 32650 | 32550 | 527 |
| 403 | 20240222 | 141400 | 4846830700 | 32600 | 32550 | 32600 | 32550 | 195 |
| 404 | 20240222 | 141300 | 4840479100 | 32600 | 32550 | 32600 | 32550 | 447 |
| 405 | 20240222 | 141200 | 4825915550 | 32600 | 32600 | 32600 | 32550 | 367 |
| 406 | 20240222 | 141100 | 4813961050 | 32600 | 32600 | 32650 | 32600 | 1229 |
| 407 | 20240222 | 141000 | 4773892850 | 32600 | 32700 | 32750 | 32600 | 1431 |
| 408 | 20240222 | 140900 | 4727172950 | 32750 | 32750 | 32750 | 32650 | 130 |
| 409 | 20240222 | 140800 | 4722923100 | 32750 | 32750 | 32750 | 32700 | 175 |
| 410 | 20240222 | 140700 | 4717198700 | 32750 | 32700 | 32750 | 32700 | 93 |
| 411 | 20240222 | 140600 | 4714156100 | 32700 | 32750 | 32800 | 32700 | 196 |
| 412 | 20240222 | 140500 | 4707741500 | 32700 | 32800 | 32850 | 32700 | 222 |
| 413 | 20240222 | 140400 | 4700474950 | 32750 | 32750 | 32750 | 32700 | 165 |
| 414 | 20240222 | 140300 | 4695075950 | 32800 | 32750 | 32800 | 32750 | 238 |
| 415 | 20240222 | 140200 | 4687274300 | 32750 | 32800 | 32800 | 32750 | 160 |
| 416 | 20240222 | 140100 | 4682032350 | 32750 | 32750 | 32850 | 32750 | 213 |
| 417 | 20240222 | 140000 | 4675042000 | 32750 | 32850 | 32850 | 32750 | 188 |
| 418 | 20240222 | 135900 | 4668879800 | 32800 | 32750 | 32800 | 32750 | 114 |
| 419 | 20240222 | 135800 | 4665145200 | 32850 | 32750 | 32850 | 32750 | 127 |
| 420 | 20240222 | 135700 | 4660982650 | 32750 | 32800 | 32800 | 32750 | 145 |
| 421 | 20240222 | 135600 | 4656231550 | 32750 | 32700 | 32800 | 32700 | 78 |
| 422 | 20240222 | 135500 | 4653678500 | 32700 | 32700 | 32750 | 32650 | 65 |
| 423 | 20240222 | 135400 | 4651552700 | 32750 | 32750 | 32750 | 32700 | 204 |
| 424 | 20240222 | 135300 | 4644877900 | 32750 | 32650 | 32750 | 32650 | 190 |
| 425 | 20240222 | 135200 | 4638662950 | 32700 | 32700 | 32750 | 32700 | 132 |
| 426 | 20240222 | 135100 | 4634344700 | 32700 | 32700 | 32750 | 32650 | 427 |
| 427 | 20240222 | 135000 | 4620380550 | 32700 | 32700 | 32750 | 32700 | 313 |
| 428 | 20240222 | 134900 | 4610144650 | 32750 | 32700 | 32750 | 32650 | 211 |
| 429 | 20240222 | 134800 | 4603244100 | 32700 | 32700 | 32750 | 32650 | 218 |
| 430 | 20240222 | 134700 | 4596110500 | 32700 | 32700 | 32750 | 32650 | 169 |
| 431 | 20240222 | 134600 | 4590583200 | 32700 | 32700 | 32700 | 32650 | 140 |
| 432 | 20240222 | 134500 | 4586006900 | 32650 | 32700 | 32750 | 32650 | 444 |
| 433 | 20240222 | 134400 | 4571489850 | 32700 | 32750 | 32750 | 32650 | 208 |
| 434 | 20240222 | 134300 | 4564687300 | 32750 | 32700 | 32750 | 32700 | 355 |
| 435 | 20240222 | 134200 | 4553076950 | 32700 | 32700 | 32750 | 32700 | 157 |
| 436 | 20240222 | 134100 | 4547941200 | 32700 | 32850 | 32850 | 32700 | 1284 |
| 437 | 20240222 | 134000 | 4505879800 | 32850 | 32850 | 32850 | 32800 | 780 |
| 438 | 20240222 | 133900 | 4480288800 | 32850 | 32800 | 32850 | 32800 | 126 |
| 439 | 20240222 | 133800 | 4476153400 | 32850 | 32850 | 32850 | 32800 | 102 |
| 440 | 20240222 | 133700 | 4472804900 | 32800 | 32800 | 32850 | 32800 | 120 |
| 441 | 20240222 | 133600 | 4468867050 | 32800 | 32850 | 32900 | 32800 | 139 |
| 442 | 20240222 | 133500 | 4464302800 | 32850 | 32800 | 32900 | 32800 | 173 |
| 443 | 20240222 | 133400 | 4458621300 | 32800 | 32900 | 32900 | 32800 | 803 |
| 444 | 20240222 | 133300 | 4432238850 | 32850 | 32850 | 32900 | 32850 | 141 |
| 445 | 20240222 | 133200 | 4427603550 | 32900 | 32950 | 32950 | 32900 | 54 |
| 446 | 20240222 | 133100 | 4425825050 | 32900 | 32900 | 32900 | 32900 | 167 |
| 447 | 20240222 | 133000 | 4420330750 | 32950 | 32900 | 32950 | 32850 | 101 |
| 448 | 20240222 | 132900 | 4417006050 | 32900 | 32900 | 32950 | 32900 | 81 |
| 449 | 20240222 | 132800 | 4414339800 | 32850 | 32850 | 32900 | 32850 | 111 |
| 450 | 20240222 | 132700 | 4410691950 | 32900 | 32900 | 32900 | 32850 | 52 |
| 451 | 20240222 | 132600 | 4408981900 | 32850 | 32900 | 32950 | 32850 | 67 |
| 452 | 20240222 | 132500 | 4406778450 | 32900 | 32850 | 32900 | 32850 | 86 |
| 453 | 20240222 | 132400 | 4403951100 | 32850 | 32900 | 32900 | 32850 | 144 |
| 454 | 20240222 | 132300 | 4399218350 | 32850 | 32900 | 32900 | 32850 | 313 |
| 455 | 20240222 | 132200 | 4388922950 | 32900 | 32900 | 32950 | 32900 | 91 |
| 456 | 20240222 | 132100 | 4385928750 | 32950 | 32900 | 32950 | 32900 | 125 |
| 457 | 20240222 | 132000 | 4381814750 | 32950 | 32900 | 32950 | 32900 | 132 |
| 458 | 20240222 | 131900 | 4377467850 | 32900 | 33000 | 33000 | 32900 | 59 |
| 459 | 20240222 | 131800 | 4375522950 | 32950 | 32950 | 32950 | 32950 | 131 |
| 460 | 20240222 | 131700 | 4371206500 | 32900 | 32950 | 32950 | 32900 | 79 |
| 461 | 20240222 | 131600 | 4368606700 | 32950 | 33000 | 33000 | 32900 | 185 |
| 462 | 20240222 | 131500 | 4362517350 | 32950 | 32950 | 32950 | 32900 | 49 |
| 463 | 20240222 | 131400 | 4360903050 | 32950 | 32900 | 32950 | 32900 | 198 |
| 464 | 20240222 | 131300 | 4354382800 | 32900 | 33000 | 33000 | 32900 | 132 |
| 465 | 20240222 | 131200 | 4350028200 | 33000 | 33000 | 33000 | 32900 | 430 |
| 466 | 20240222 | 131100 | 4335844050 | 33050 | 33100 | 33100 | 33000 | 180 |
| 467 | 20240222 | 131000 | 4329899750 | 33100 | 33100 | 33100 | 33100 | 723 |
| 468 | 20240222 | 130900 | 4305968450 | 33100 | 33200 | 33200 | 33050 | 1057 |
| 469 | 20240222 | 130800 | 4270971700 | 33200 | 33200 | 33200 | 33200 | 49 |
| 470 | 20240222 | 130700 | 4269344900 | 33100 | 33150 | 33200 | 33100 | 399 |
| 471 | 20240222 | 130600 | 4256129300 | 33150 | 33150 | 33150 | 33100 | 52 |
| 472 | 20240222 | 130500 | 4254406000 | 33150 | 33100 | 33150 | 33100 | 120 |
| 473 | 20240222 | 130400 | 4250430800 | 33100 | 33100 | 33100 | 33050 | 156 |
| 474 | 20240222 | 130300 | 4245268350 | 33050 | 33050 | 33050 | 33000 | 233 |
| 475 | 20240222 | 130200 | 4237567850 | 33050 | 33050 | 33050 | 33050 | 127 |
| 476 | 20240222 | 130100 | 4233370500 | 33100 | 33100 | 33100 | 33050 | 83 |
| 477 | 20240222 | 130000 | 4230624350 | 33100 | 33050 | 33150 | 33000 | 177 |
| 478 | 20240222 | 125900 | 4224768650 | 33050 | 33150 | 33150 | 33050 | 117 |
| 479 | 20240222 | 125800 | 4220898200 | 33100 | 33100 | 33100 | 33050 | 39 |
| 480 | 20240222 | 125700 | 4219607800 | 33100 | 33150 | 33150 | 33050 | 139 |
| 481 | 20240222 | 125600 | 4215007350 | 33150 | 33150 | 33150 | 33150 | 36 |
| 482 | 20240222 | 125500 | 4213813950 | 33150 | 33150 | 33150 | 33150 | 35 |
| 483 | 20240222 | 125400 | 4212653700 | 33150 | 33200 | 33200 | 33100 | 308 |
| 484 | 20240222 | 125300 | 4202454500 | 33100 | 33050 | 33150 | 33050 | 436 |
| 485 | 20240222 | 125200 | 4188011100 | 33050 | 33000 | 33050 | 33000 | 415 |
| 486 | 20240222 | 125100 | 4174309300 | 32900 | 32900 | 33000 | 32900 | 97 |
| 487 | 20240222 | 125000 | 4171112800 | 33000 | 33000 | 33000 | 32900 | 587 |
| 488 | 20240222 | 124900 | 4151763950 | 33050 | 33050 | 33050 | 33000 | 192 |
| 489 | 20240222 | 124800 | 4145425350 | 33000 | 32950 | 33050 | 32950 | 60 |
| 490 | 20240222 | 124700 | 4143445400 | 33000 | 33050 | 33050 | 33000 | 187 |
| 491 | 20240222 | 124600 | 4137271400 | 33050 | 33050 | 33050 | 33050 | 50 |
| 492 | 20240222 | 124500 | 4135618900 | 32950 | 33050 | 33050 | 32950 | 40 |
| 493 | 20240222 | 124400 | 4134297200 | 33000 | 32950 | 33000 | 32950 | 185 |
| 494 | 20240222 | 124300 | 4128201050 | 33000 | 32950 | 33000 | 32950 | 50 |
| 495 | 20240222 | 124200 | 4126551650 | 32950 | 32950 | 33000 | 32950 | 100 |
| 496 | 20240222 | 124100 | 4123254500 | 32950 | 33000 | 33050 | 32950 | 146 |
| 497 | 20240222 | 124000 | 4118437200 | 32950 | 33000 | 33000 | 32950 | 127 |
| 498 | 20240222 | 123900 | 4114248700 | 32950 | 33050 | 33050 | 32950 | 332 |
| 499 | 20240222 | 123800 | 4103305350 | 33000 | 33000 | 33050 | 32950 | 127 |
| 500 | 20240222 | 123700 | 4099113550 | 32950 | 33000 | 33000 | 32950 | 114 |
| 501 | 20240222 | 123600 | 4095355500 | 33000 | 33000 | 33050 | 32950 | 144 |
| 502 | 20240222 | 123500 | 4090603550 | 32950 | 33000 | 33000 | 32950 | 137 |
| 503 | 20240222 | 123400 | 4086087200 | 32950 | 32950 | 32950 | 32950 | 89 |
| 504 | 20240222 | 123300 | 4083154650 | 32950 | 32950 | 33000 | 32950 | 136 |
| 505 | 20240222 | 123200 | 4078670950 | 32950 | 33000 | 33000 | 32950 | 94 |
| 506 | 20240222 | 123100 | 4075572050 | 33000 | 33000 | 33000 | 32950 | 207 |
| 507 | 20240222 | 123000 | 4068749600 | 33000 | 33000 | 33000 | 32950 | 209 |
| 508 | 20240222 | 122900 | 4061856250 | 33000 | 33000 | 33000 | 33000 | 82 |
| 509 | 20240222 | 122800 | 4059150250 | 33000 | 33000 | 33050 | 33000 | 193 |
| 510 | 20240222 | 122700 | 4052777350 | 33050 | 33050 | 33050 | 33000 | 133 |
| 511 | 20240222 | 122600 | 4048385050 | 33050 | 33100 | 33150 | 33050 | 178 |
| 512 | 20240222 | 122500 | 4042496000 | 33100 | 33150 | 33150 | 33050 | 75 |
| 513 | 20240222 | 122400 | 4040013200 | 33100 | 33200 | 33200 | 33000 | 162 |
| 514 | 20240222 | 122300 | 4034655400 | 33150 | 33200 | 33200 | 33050 | 250 |
| 515 | 20240222 | 122200 | 4026372350 | 33100 | 33050 | 33200 | 33050 | 271 |
| 516 | 20240222 | 122100 | 4017406400 | 33050 | 33050 | 33050 | 33000 | 291 |
| 517 | 20240222 | 122000 | 4007798350 | 32950 | 33050 | 33050 | 32950 | 268 |
| 518 | 20240222 | 121900 | 3998947300 | 33050 | 33000 | 33050 | 33000 | 121 |
| 519 | 20240222 | 121800 | 3994952800 | 33100 | 33050 | 33100 | 33000 | 213 |
| 520 | 20240222 | 121700 | 3987912250 | 33050 | 33000 | 33050 | 32950 | 118 |
| 521 | 20240222 | 121600 | 3984019150 | 33000 | 33000 | 33050 | 32950 | 119 |
| 522 | 20240222 | 121500 | 3980090750 | 33000 | 33000 | 33000 | 33000 | 116 |
| 523 | 20240222 | 121400 | 3976262750 | 33050 | 33000 | 33100 | 32950 | 140 |
| 524 | 20240222 | 121300 | 3971641450 | 33000 | 32950 | 33050 | 32900 | 211 |
| 525 | 20240222 | 121200 | 3964678500 | 32950 | 33000 | 33000 | 32850 | 168 |
| 526 | 20240222 | 121100 | 3959141300 | 32900 | 33000 | 33000 | 32900 | 216 |
| 527 | 20240222 | 121000 | 3952026200 | 33000 | 32850 | 33000 | 32850 | 213 |
| 528 | 20240222 | 120900 | 3945016350 | 32950 | 32950 | 32950 | 32850 | 92 |
| 529 | 20240222 | 120800 | 3941990550 | 32900 | 32900 | 33000 | 32900 | 248 |
| 530 | 20240222 | 120700 | 3933827350 | 32900 | 33000 | 33000 | 32900 | 189 |
| 531 | 20240222 | 120600 | 3927596150 | 32900 | 32900 | 32900 | 32850 | 103 |
| 532 | 20240222 | 120500 | 3924209300 | 32850 | 32900 | 33000 | 32850 | 121 |
| 533 | 20240222 | 120400 | 3920224900 | 32950 | 32950 | 33000 | 32850 | 105 |
| 534 | 20240222 | 120300 | 3916767700 | 32950 | 32900 | 32950 | 32850 | 156 |
| 535 | 20240222 | 120200 | 3911631700 | 32900 | 32900 | 33000 | 32900 | 151 |
| 536 | 20240222 | 120100 | 3906659550 | 32900 | 32900 | 32950 | 32900 | 101 |
| 537 | 20240222 | 120000 | 3903335250 | 32900 | 32950 | 33000 | 32850 | 147 |
| 538 | 20240222 | 115900 | 3898491450 | 33000 | 32800 | 33000 | 32800 | 125 |
| 539 | 20240222 | 115800 | 3894382250 | 32800 | 32850 | 32900 | 32800 | 142 |
| 540 | 20240222 | 115700 | 3889717800 | 32850 | 32850 | 32900 | 32850 | 81 |
| 541 | 20240222 | 115600 | 3887055450 | 32850 | 32950 | 32950 | 32800 | 114 |
| 542 | 20240222 | 115500 | 3883307500 | 32950 | 32800 | 32950 | 32800 | 180 |
| 543 | 20240222 | 115400 | 3877393950 | 32800 | 32850 | 32900 | 32800 | 228 |
| 544 | 20240222 | 115300 | 3869902800 | 32850 | 32900 | 32900 | 32850 | 151 |
| 545 | 20240222 | 115200 | 3864940500 | 32950 | 32950 | 32950 | 32900 | 92 |
| 546 | 20240222 | 115100 | 3861911650 | 32900 | 32950 | 32950 | 32850 | 234 |
| 547 | 20240222 | 115000 | 3854211400 | 32900 | 32900 | 32900 | 32850 | 94 |
| 548 | 20240222 | 114900 | 3851121950 | 32900 | 32900 | 32900 | 32850 | 99 |
| 549 | 20240222 | 114800 | 3847865600 | 32950 | 32900 | 32950 | 32900 | 161 |
| 550 | 20240222 | 114700 | 3842566200 | 32900 | 32900 | 32900 | 32850 | 170 |
| 551 | 20240222 | 114600 | 3836973300 | 32900 | 32850 | 32950 | 32850 | 191 |
| 552 | 20240222 | 114500 | 3830696650 | 32850 | 32850 | 32900 | 32850 | 107 |
| 553 | 20240222 | 114400 | 3827180200 | 32950 | 32900 | 33000 | 32850 | 64 |
| 554 | 20240222 | 114300 | 3825072250 | 32900 | 32950 | 32950 | 32850 | 199 |
| 555 | 20240222 | 114200 | 3818521100 | 32800 | 33000 | 33000 | 32800 | 177 |
| 556 | 20240222 | 114100 | 3812707850 | 32850 | 32900 | 32950 | 32850 | 113 |
| 557 | 20240222 | 114000 | 3808992850 | 32900 | 32900 | 33000 | 32900 | 98 |
| 558 | 20240222 | 113900 | 3805764750 | 32900 | 32900 | 33000 | 32900 | 120 |
| 559 | 20240222 | 113800 | 3801814600 | 32900 | 32900 | 32900 | 32900 | 92 |
| 560 | 20240222 | 113700 | 3798787800 | 32900 | 32850 | 32900 | 32800 | 186 |
| 561 | 20240222 | 113600 | 3792674450 | 32800 | 32850 | 32900 | 32800 | 83 |
| 562 | 20240222 | 113500 | 3789946600 | 32800 | 32900 | 32900 | 32800 | 127 |
| 563 | 20240222 | 113400 | 3785772750 | 32900 | 32850 | 32900 | 32850 | 109 |
| 564 | 20240222 | 113300 | 3782187800 | 32850 | 32900 | 32950 | 32850 | 131 |
| 565 | 20240222 | 113200 | 3777882300 | 32900 | 32850 | 32900 | 32850 | 53 |
| 566 | 20240222 | 113100 | 3776141100 | 32900 | 32900 | 32950 | 32900 | 178 |
| 567 | 20240222 | 113000 | 3770283000 | 32950 | 32900 | 32950 | 32900 | 174 |
| 568 | 20240222 | 112900 | 3764551800 | 32950 | 33000 | 33000 | 32950 | 119 |
| 569 | 20240222 | 112800 | 3760629000 | 33000 | 33000 | 33100 | 33000 | 126 |
| 570 | 20240222 | 112700 | 3756470500 | 33000 | 33000 | 33000 | 33000 | 139 |
| 571 | 20240222 | 112600 | 3751883500 | 33050 | 33050 | 33100 | 33000 | 239 |
| 572 | 20240222 | 112500 | 3743982850 | 33000 | 33000 | 33050 | 33000 | 115 |
| 573 | 20240222 | 112400 | 3740186350 | 33050 | 33050 | 33050 | 33000 | 129 |
| 574 | 20240222 | 112300 | 3735927600 | 33050 | 33150 | 33150 | 33050 | 96 |
| 575 | 20240222 | 112200 | 3732750000 | 33150 | 33000 | 33150 | 33000 | 169 |
| 576 | 20240222 | 112100 | 3727157050 | 32900 | 33100 | 33100 | 32900 | 361 |
| 577 | 20240222 | 112000 | 3715228400 | 33100 | 33150 | 33200 | 33100 | 918 |
| 578 | 20240222 | 111900 | 3684784050 | 33100 | 33150 | 33200 | 33050 | 148 |
| 579 | 20240222 | 111800 | 3679884400 | 33100 | 33150 | 33150 | 33100 | 235 |
| 580 | 20240222 | 111700 | 3672098900 | 33100 | 32900 | 33100 | 32900 | 743 |
| 581 | 20240222 | 111600 | 3647578700 | 33000 | 32900 | 33000 | 32900 | 120 |
| 582 | 20240222 | 111500 | 3643623700 | 32900 | 33000 | 33050 | 32850 | 345 |
| 583 | 20240222 | 111400 | 3632251800 | 33000 | 33050 | 33050 | 32850 | 635 |
| 584 | 20240222 | 111300 | 3611358150 | 33050 | 32900 | 33050 | 32900 | 429 |
| 585 | 20240222 | 111200 | 3597210150 | 32800 | 32850 | 33000 | 32800 | 128 |
| 586 | 20240222 | 111100 | 3593005550 | 32900 | 32900 | 33050 | 32850 | 149 |
| 587 | 20240222 | 111000 | 3588103450 | 32850 | 32750 | 32950 | 32750 | 230 |
| 588 | 20240222 | 110900 | 3580552700 | 32750 | 32900 | 33000 | 32750 | 1256 |
| 589 | 20240222 | 110800 | 3539273300 | 32900 | 32950 | 33000 | 32900 | 239 |
| 590 | 20240222 | 110700 | 3531403800 | 32950 | 32900 | 32950 | 32900 | 119 |
| 591 | 20240222 | 110600 | 3527486750 | 32900 | 33000 | 33000 | 32900 | 234 |
| 592 | 20240222 | 110500 | 3519773550 | 33000 | 33000 | 33050 | 33000 | 188 |
| 593 | 20240222 | 110400 | 3513568850 | 33000 | 33000 | 33000 | 33000 | 351 |
| 594 | 20240222 | 110300 | 3501985850 | 33000 | 33050 | 33050 | 33000 | 175 |
| 595 | 20240222 | 110200 | 3496202600 | 33050 | 33050 | 33100 | 33050 | 195 |
| 596 | 20240222 | 110100 | 3489757500 | 33100 | 33100 | 33100 | 33050 | 179 |
| 597 | 20240222 | 110000 | 3483835300 | 33100 | 33100 | 33150 | 33100 | 121 |
| 598 | 20240222 | 105900 | 3479829950 | 33100 | 33150 | 33200 | 33100 | 214 |
| 599 | 20240222 | 105800 | 3472736850 | 33150 | 33200 | 33200 | 33150 | 311 |
| 600 | 20240222 | 105700 | 3462413500 | 33200 | 33250 | 33300 | 33200 | 88 |
| 601 | 20240222 | 105600 | 3459489800 | 33250 | 33300 | 33300 | 33200 | 221 |
| 602 | 20240222 | 105500 | 3452139100 | 33200 | 33250 | 33300 | 33200 | 192 |
| 603 | 20240222 | 105400 | 3445756300 | 33200 | 33250 | 33250 | 33200 | 269 |
| 604 | 20240222 | 105300 | 3436819650 | 33300 | 33250 | 33300 | 33250 | 662 |
| 605 | 20240222 | 105200 | 3414807850 | 33250 | 33300 | 33300 | 33250 | 617 |
| 606 | 20240222 | 105100 | 3394265500 | 33300 | 33300 | 33350 | 33300 | 404 |
| 607 | 20240222 | 105000 | 3380805150 | 33300 | 33300 | 33350 | 33250 | 152 |
| 608 | 20240222 | 104900 | 3375745150 | 33300 | 33250 | 33350 | 33250 | 638 |
| 609 | 20240222 | 104800 | 3354478400 | 33300 | 33300 | 33350 | 33250 | 319 |
| 610 | 20240222 | 104700 | 3343854000 | 33300 | 33250 | 33350 | 33250 | 217 |
| 611 | 20240222 | 104600 | 3336632150 | 33250 | 33250 | 33300 | 33250 | 160 |
| 612 | 20240222 | 104500 | 3331309350 | 33200 | 33350 | 33350 | 33150 | 460 |
| 613 | 20240222 | 104400 | 3315998950 | 33300 | 33350 | 33350 | 33300 | 250 |
| 614 | 20240222 | 104300 | 3307666150 | 33300 | 33350 | 33350 | 33300 | 163 |
| 615 | 20240222 | 104200 | 3302232600 | 33350 | 33300 | 33400 | 33300 | 435 |
| 616 | 20240222 | 104100 | 3287721000 | 33300 | 33450 | 33450 | 33300 | 557 |
| 617 | 20240222 | 104000 | 3269113900 | 33450 | 33450 | 33500 | 33400 | 438 |
| 618 | 20240222 | 103900 | 3254464850 | 33350 | 33400 | 33400 | 33350 | 386 |
| 619 | 20240222 | 103800 | 3241582900 | 33350 | 33350 | 33450 | 33300 | 735 |
| 620 | 20240222 | 103700 | 3217045900 | 33300 | 33200 | 33300 | 33200 | 285 |
| 621 | 20240222 | 103600 | 3207557900 | 33250 | 33250 | 33250 | 33200 | 274 |
| 622 | 20240222 | 103500 | 3198450100 | 33250 | 33100 | 33300 | 33100 | 1317 |
| 623 | 20240222 | 103400 | 3154670150 | 33100 | 33050 | 33150 | 33050 | 312 |
| 624 | 20240222 | 103300 | 3144343300 | 33100 | 33000 | 33150 | 33000 | 508 |
| 625 | 20240222 | 103200 | 3127531950 | 32950 | 32900 | 33050 | 32900 | 603 |
| 626 | 20240222 | 103100 | 3107667850 | 32850 | 32800 | 32900 | 32750 | 126 |
| 627 | 20240222 | 103000 | 3103533250 | 32900 | 32750 | 32900 | 32700 | 531 |
| 628 | 20240222 | 102900 | 3086144500 | 32700 | 32800 | 32900 | 32700 | 2072 |
| 629 | 20240222 | 102800 | 3018335900 | 32800 | 32800 | 32900 | 32800 | 267 |
| 630 | 20240222 | 102700 | 3009573700 | 32850 | 32800 | 32900 | 32800 | 268 |
| 631 | 20240222 | 102600 | 3000775950 | 32800 | 32850 | 32850 | 32750 | 277 |
| 632 | 20240222 | 102500 | 2991692850 | 32800 | 32800 | 32800 | 32800 | 182 |
| 633 | 20240222 | 102400 | 2985723250 | 32800 | 32850 | 32900 | 32800 | 190 |
| 634 | 20240222 | 102300 | 2979487800 | 32850 | 32800 | 32850 | 32750 | 293 |
| 635 | 20240222 | 102200 | 2969872950 | 32800 | 32850 | 32850 | 32750 | 306 |
| 636 | 20240222 | 102100 | 2959827950 | 32800 | 32750 | 32900 | 32750 | 203 |
| 637 | 20240222 | 102000 | 2953174650 | 32750 | 32850 | 32850 | 32750 | 375 |
| 638 | 20240222 | 101900 | 2940872950 | 32900 | 32800 | 32900 | 32800 | 182 |
| 639 | 20240222 | 101800 | 2934899500 | 32850 | 32800 | 32850 | 32800 | 193 |
| 640 | 20240222 | 101700 | 2928565900 | 32800 | 32800 | 32800 | 32750 | 164 |
| 641 | 20240222 | 101600 | 2923191650 | 32800 | 32850 | 32850 | 32800 | 175 |
| 642 | 20240222 | 101500 | 2917448800 | 32800 | 32850 | 32850 | 32750 | 341 |
| 643 | 20240222 | 101400 | 2906258750 | 32850 | 32800 | 32850 | 32800 | 185 |
| 644 | 20240222 | 101300 | 2900188650 | 32850 | 32900 | 32900 | 32850 | 131 |
| 645 | 20240222 | 101200 | 2895884000 | 32900 | 32900 | 32900 | 32850 | 309 |
| 646 | 20240222 | 101100 | 2885731900 | 32850 | 32850 | 33000 | 32800 | 286 |
| 647 | 20240222 | 101000 | 2876328300 | 32900 | 32750 | 32900 | 32700 | 263 |
| 648 | 20240222 | 100900 | 2867700700 | 32750 | 32750 | 32800 | 32750 | 231 |
| 649 | 20240222 | 100800 | 2860134650 | 32750 | 32750 | 32850 | 32700 | 406 |
| 650 | 20240222 | 100700 | 2846839050 | 32750 | 32800 | 32800 | 32750 | 434 |
| 651 | 20240222 | 100600 | 2832622100 | 32800 | 32750 | 32800 | 32700 | 249 |
| 652 | 20240222 | 100500 | 2824467100 | 32750 | 32850 | 32950 | 32700 | 689 |
| 653 | 20240222 | 100400 | 2801865250 | 32950 | 33000 | 33000 | 32850 | 797 |
| 654 | 20240222 | 100300 | 2775605150 | 33000 | 33050 | 33150 | 33000 | 193 |
| 655 | 20240222 | 100200 | 2769223450 | 33000 | 32950 | 33150 | 32900 | 1200 |
| 656 | 20240222 | 100100 | 2729610500 | 32950 | 32850 | 33000 | 32800 | 427 |
| 657 | 20240222 | 100000 | 2715571600 | 32850 | 32750 | 32900 | 32750 | 296 |
| 658 | 20240222 | 095900 | 2705863400 | 32750 | 32650 | 32750 | 32650 | 354 |
| 659 | 20240222 | 095800 | 2694301050 | 32650 | 32600 | 32700 | 32600 | 164 |
| 660 | 20240222 | 095700 | 2688947000 | 32600 | 32650 | 32850 | 32600 | 372 |
| 661 | 20240222 | 095600 | 2676788100 | 32600 | 32650 | 32650 | 32550 | 528 |
| 662 | 20240222 | 095500 | 2659576350 | 32650 | 32750 | 32750 | 32650 | 1480 |
| 663 | 20240222 | 095400 | 2611201750 | 32750 | 32650 | 32800 | 32650 | 653 |
| 664 | 20240222 | 095300 | 2589830150 | 32700 | 32600 | 32700 | 32550 | 357 |
| 665 | 20240222 | 095200 | 2578187300 | 32550 | 32600 | 32600 | 32550 | 340 |
| 666 | 20240222 | 095100 | 2567105000 | 32600 | 32600 | 32750 | 32600 | 602 |
| 667 | 20240222 | 095000 | 2547444500 | 32600 | 32650 | 32650 | 32550 | 354 |
| 668 | 20240222 | 094900 | 2535915350 | 32650 | 32550 | 32700 | 32550 | 392 |
| 669 | 20240222 | 094800 | 2523140750 | 32700 | 32650 | 32750 | 32450 | 1088 |
| 670 | 20240222 | 094700 | 2487712250 | 32650 | 32550 | 32650 | 32300 | 4617 |
| 671 | 20240222 | 094600 | 2337638050 | 32450 | 33000 | 33000 | 32450 | 7578 |
| 672 | 20240222 | 094500 | 2089775100 | 33000 | 33000 | 33200 | 33000 | 514 |
| 673 | 20240222 | 094400 | 2072790050 | 33000 | 33000 | 33200 | 33000 | 327 |
| 674 | 20240222 | 094300 | 2061990650 | 33050 | 33050 | 33050 | 33050 | 339 |
| 675 | 20240222 | 094200 | 2050786700 | 33050 | 33150 | 33350 | 33050 | 1175 |
| 676 | 20240222 | 094100 | 2011855150 | 33100 | 33100 | 33150 | 33100 | 178 |
| 677 | 20240222 | 094000 | 2005958400 | 33150 | 33150 | 33150 | 33100 | 78 |
| 678 | 20240222 | 093900 | 2003375550 | 33100 | 33000 | 33400 | 33000 | 300 |
| 679 | 20240222 | 093800 | 1993415800 | 33050 | 33000 | 33050 | 33000 | 166 |
| 680 | 20240222 | 093700 | 1987933000 | 33000 | 33050 | 33050 | 33000 | 971 |
| 681 | 20240222 | 093600 | 1955843850 | 33050 | 33100 | 33400 | 33050 | 600 |
| 682 | 20240222 | 093500 | 1935923450 | 33050 | 33250 | 33250 | 33050 | 2227 |
| 683 | 20240222 | 093400 | 1862182850 | 33300 | 33300 | 33350 | 33250 | 473 |
| 684 | 20240222 | 093300 | 1846433950 | 33300 | 33300 | 33450 | 33250 | 212 |
| 685 | 20240222 | 093200 | 1839352350 | 33300 | 33200 | 33300 | 33200 | 232 |
| 686 | 20240222 | 093100 | 1831636100 | 33200 | 33200 | 33250 | 33200 | 334 |
| 687 | 20240222 | 093000 | 1820541800 | 33250 | 33300 | 33450 | 33200 | 684 |
| 688 | 20240222 | 092900 | 1797779900 | 33300 | 33300 | 33300 | 33250 | 536 |
| 689 | 20240222 | 092800 | 1779935900 | 33300 | 33300 | 33400 | 33300 | 206 |
| 690 | 20240222 | 092700 | 1773075050 | 33200 | 33150 | 33300 | 33150 | 664 |
| 691 | 20240222 | 092600 | 1750995450 | 33200 | 33050 | 33200 | 33050 | 250 |
| 692 | 20240222 | 092500 | 1742709300 | 33050 | 33000 | 33050 | 33000 | 203 |
| 693 | 20240222 | 092400 | 1736007350 | 33000 | 33000 | 33150 | 33000 | 584 |
| 694 | 20240222 | 092300 | 1716717850 | 33000 | 33100 | 33100 | 33000 | 1004 |
| 695 | 20240222 | 092200 | 1683563550 | 33100 | 33050 | 33100 | 33000 | 931 |
| 696 | 20240222 | 092100 | 1652804900 | 33050 | 33050 | 33250 | 33000 | 1033 |
| 697 | 20240222 | 092000 | 1618633150 | 33100 | 33050 | 33150 | 33000 | 608 |
| 698 | 20240222 | 091900 | 1598518450 | 33100 | 33300 | 33300 | 33100 | 1101 |
| 699 | 20240222 | 091800 | 1561993550 | 33250 | 33300 | 33750 | 33200 | 384 |
| 700 | 20240222 | 091700 | 1549157400 | 33050 | 33300 | 33800 | 32750 | 22597 |
| 701 | 20240222 | 091600 | 798910950 | 33300 | 33600 | 33600 | 33200 | 3016 |
| 702 | 20240222 | 091500 | 698012300 | 33600 | 33800 | 33800 | 33550 | 2622 |
| 703 | 20240222 | 091400 | 609582850 | 33800 | 33850 | 33850 | 33800 | 379 |
| 704 | 20240222 | 091300 | 596771650 | 33800 | 33900 | 33900 | 33800 | 338 |
| 705 | 20240222 | 091200 | 585337850 | 33900 | 33850 | 34050 | 33850 | 670 |
| 706 | 20240222 | 091100 | 562595750 | 33850 | 33850 | 33950 | 33850 | 370 |
| 707 | 20240222 | 091000 | 550061200 | 33900 | 33900 | 33900 | 33850 | 86 |
| 708 | 20240222 | 090900 | 547148500 | 33850 | 33850 | 33900 | 33850 | 410 |
| 709 | 20240222 | 090800 | 533266650 | 33800 | 33900 | 33900 | 33800 | 1022 |
| 710 | 20240222 | 090700 | 498669950 | 33850 | 34150 | 34150 | 33850 | 1866 |
| 711 | 20240222 | 090600 | 435294000 | 34200 | 34100 | 34300 | 34100 | 907 |
| 712 | 20240222 | 090500 | 404240150 | 34150 | 33900 | 34150 | 33900 | 692 |
| 713 | 20240222 | 090400 | 380683550 | 33850 | 34050 | 34050 | 33750 | 3982 |
| 714 | 20240222 | 090300 | 245575850 | 34000 | 34250 | 34250 | 34000 | 1772 |
| 715 | 20240222 | 090200 | 185148000 | 34200 | 34250 | 34250 | 34150 | 241 |
| 716 | 20240222 | 090100 | 176899200 | 34000 | 34100 | 34300 | 33850 | 1140 |
| 717 | 20240222 | 090000 | 138052450 | 34150 | 34600 | 34600 | 34150 | 3994 |