40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 212000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 3 | 20240223 | 211900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20240223 | 211800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20240223 | 211700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20240223 | 211600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20240223 | 211500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20240223 | 211400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20240223 | 211300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20240223 | 211200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20240223 | 211100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20240223 | 211000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20240223 | 210900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20240223 | 210800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20240223 | 210700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20240223 | 210600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20240223 | 210500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20240223 | 210400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20240223 | 210300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20240223 | 210200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20240223 | 210100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20240223 | 210000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20240223 | 205900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20240223 | 205800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20240223 | 205700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20240223 | 205600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20240223 | 205500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20240223 | 205400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20240223 | 205300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20240223 | 205200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20240223 | 205100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20240223 | 205000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 33 | 20240223 | 204900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20240223 | 204800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20240223 | 204700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20240223 | 204600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20240223 | 204500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20240223 | 204400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20240223 | 204300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20240223 | 204200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20240223 | 204100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20240223 | 204000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20240223 | 203900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20240223 | 203800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20240223 | 203700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20240223 | 203600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20240223 | 203500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20240223 | 203400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20240223 | 203300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20240223 | 203200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20240223 | 203100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20240223 | 203000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20240223 | 202900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20240223 | 202800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20240223 | 202700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20240223 | 202600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20240223 | 202500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20240223 | 202400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20240223 | 202300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20240223 | 202200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20240223 | 202100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20240223 | 202000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 63 | 20240223 | 201900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20240223 | 201800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20240223 | 201700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20240223 | 201600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20240223 | 201500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20240223 | 201400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20240223 | 201300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20240223 | 201200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20240223 | 201100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20240223 | 201000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20240223 | 200900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20240223 | 200800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20240223 | 200700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20240223 | 200600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20240223 | 200500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20240223 | 200400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20240223 | 200300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20240223 | 200200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20240223 | 200100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20240223 | 200000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20240223 | 195900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20240223 | 195800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20240223 | 195700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20240223 | 195600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20240223 | 195500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20240223 | 195400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20240223 | 195300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20240223 | 195200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20240223 | 195100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20240223 | 195000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 93 | 20240223 | 194900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20240223 | 194800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20240223 | 194700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20240223 | 194600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20240223 | 194500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20240223 | 194400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20240223 | 194300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20240223 | 194200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20240223 | 194100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20240223 | 194000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20240223 | 193900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20240223 | 193800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20240223 | 193700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20240223 | 193600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20240223 | 193500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20240223 | 193400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20240223 | 193300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20240223 | 193200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20240223 | 193100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20240223 | 193000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20240223 | 192900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20240223 | 192800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20240223 | 192700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20240223 | 192600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20240223 | 192500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20240223 | 192400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20240223 | 192300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20240223 | 192200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20240223 | 192100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20240223 | 192000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 123 | 20240223 | 191900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20240223 | 191800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20240223 | 191700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20240223 | 191600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20240223 | 191500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20240223 | 191400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20240223 | 191300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20240223 | 191200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20240223 | 191100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20240223 | 191000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20240223 | 190900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20240223 | 190800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20240223 | 190700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20240223 | 190600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20240223 | 190500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20240223 | 190400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20240223 | 190300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20240223 | 190200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20240223 | 190100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20240223 | 190000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20240223 | 185900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20240223 | 185800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20240223 | 185700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20240223 | 185600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20240223 | 185500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20240223 | 185400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20240223 | 185300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20240223 | 185200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20240223 | 185100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20240223 | 185000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 153 | 20240223 | 184900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20240223 | 184800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20240223 | 184700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20240223 | 184600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20240223 | 184500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20240223 | 184400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20240223 | 184300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20240223 | 184200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20240223 | 184100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20240223 | 184000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20240223 | 183900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20240223 | 183800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20240223 | 183700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20240223 | 183600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20240223 | 183500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20240223 | 183400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20240223 | 183300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20240223 | 183200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20240223 | 183100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20240223 | 183000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20240223 | 182900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20240223 | 182800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20240223 | 182700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20240223 | 182600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20240223 | 182500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20240223 | 182400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20240223 | 182300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20240223 | 182200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20240223 | 182100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20240223 | 182000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 183 | 20240223 | 181900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20240223 | 181800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20240223 | 181700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20240223 | 181600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20240223 | 181500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20240223 | 181400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20240223 | 181300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20240223 | 181200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20240223 | 181100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20240223 | 181000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20240223 | 180900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20240223 | 180800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20240223 | 180700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20240223 | 180600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20240223 | 180500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20240223 | 180400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20240223 | 180300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20240223 | 180200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20240223 | 180100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20240223 | 180000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20240223 | 175900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20240223 | 175800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20240223 | 175700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20240223 | 175600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20240223 | 175500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20240223 | 175400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20240223 | 175300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20240223 | 175200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20240223 | 175100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20240223 | 175000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 213 | 20240223 | 174900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20240223 | 174800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20240223 | 174700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20240223 | 174600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20240223 | 174500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20240223 | 174400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20240223 | 174300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20240223 | 174200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20240223 | 174100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20240223 | 174000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20240223 | 173900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20240223 | 173800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20240223 | 173700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 226 | 20240223 | 173600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 227 | 20240223 | 173500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 228 | 20240223 | 173400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 229 | 20240223 | 173300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 230 | 20240223 | 173200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 231 | 20240223 | 173100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 232 | 20240223 | 173000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 233 | 20240223 | 172900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 234 | 20240223 | 172800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 235 | 20240223 | 172700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 236 | 20240223 | 172600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 237 | 20240223 | 172500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 238 | 20240223 | 172400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 239 | 20240223 | 172300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 240 | 20240223 | 172200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 241 | 20240223 | 172100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 242 | 20240223 | 172000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 243 | 20240223 | 171900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 244 | 20240223 | 171800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 245 | 20240223 | 171700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 246 | 20240223 | 171600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 247 | 20240223 | 171500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 248 | 20240223 | 171400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 249 | 20240223 | 171300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 250 | 20240223 | 171200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 251 | 20240223 | 171100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 252 | 20240223 | 171000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 253 | 20240223 | 170900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 254 | 20240223 | 170800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 255 | 20240223 | 170700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 256 | 20240223 | 170600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 257 | 20240223 | 170500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 258 | 20240223 | 170400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 259 | 20240223 | 170300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 260 | 20240223 | 170200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 261 | 20240223 | 170100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 262 | 20240223 | 170000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 263 | 20240223 | 165900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 264 | 20240223 | 165800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 265 | 20240223 | 165700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 266 | 20240223 | 165600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 267 | 20240223 | 165500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 268 | 20240223 | 165400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 269 | 20240223 | 165300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 270 | 20240223 | 165200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 271 | 20240223 | 165100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 272 | 20240223 | 165000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 273 | 20240223 | 164900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 274 | 20240223 | 164800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 275 | 20240223 | 164700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 276 | 20240223 | 164600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 277 | 20240223 | 164500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 278 | 20240223 | 164400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 279 | 20240223 | 164300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 280 | 20240223 | 164200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 281 | 20240223 | 164100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 282 | 20240223 | 164000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 283 | 20240223 | 163900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 284 | 20240223 | 163800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 285 | 20240223 | 163700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 286 | 20240223 | 163600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 287 | 20240223 | 163500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 288 | 20240223 | 163400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 289 | 20240223 | 163300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 290 | 20240223 | 163200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 291 | 20240223 | 163100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 292 | 20240223 | 163000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 293 | 20240223 | 162900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 294 | 20240223 | 162800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 295 | 20240223 | 162700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 296 | 20240223 | 162600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 297 | 20240223 | 162500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 298 | 20240223 | 162400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 299 | 20240223 | 162300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 300 | 20240223 | 162200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 301 | 20240223 | 162100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 302 | 20240223 | 162000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 303 | 20240223 | 161900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 304 | 20240223 | 161800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 305 | 20240223 | 161700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 306 | 20240223 | 161600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 307 | 20240223 | 161500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 308 | 20240223 | 161400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 309 | 20240223 | 161300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 310 | 20240223 | 161200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 311 | 20240223 | 161100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 312 | 20240223 | 161000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 313 | 20240223 | 160900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 314 | 20240223 | 160800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 315 | 20240223 | 160700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 316 | 20240223 | 160600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 317 | 20240223 | 160500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 318 | 20240223 | 160400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 319 | 20240223 | 160300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 320 | 20240223 | 160200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 321 | 20240223 | 160100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 322 | 20240223 | 160000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 323 | 20240223 | 155900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 324 | 20240223 | 155800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 325 | 20240223 | 155700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 326 | 20240223 | 155600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 327 | 20240223 | 155500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 328 | 20240223 | 155400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 329 | 20240223 | 155300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 330 | 20240223 | 155200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 331 | 20240223 | 155100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 332 | 20240223 | 155000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 333 | 20240223 | 154900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 334 | 20240223 | 154800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 335 | 20240223 | 154700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 336 | 20240223 | 154600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 337 | 20240223 | 154500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 338 | 20240223 | 154400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 339 | 20240223 | 154300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 340 | 20240223 | 154200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 341 | 20240223 | 154100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 342 | 20240223 | 154000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 343 | 20240223 | 153900 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 344 | 20240223 | 153800 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 345 | 20240223 | 153700 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 346 | 20240223 | 153600 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 347 | 20240223 | 153500 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 348 | 20240223 | 153400 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 349 | 20240223 | 153300 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 350 | 20240223 | 153200 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 351 | 20240223 | 153100 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 352 | 20240223 | 153000 | 25788464200 | 46950 | 46950 | 46950 | 46950 | 17634 |
| 353 | 20240223 | 152900 | 24960547900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 354 | 20240223 | 152800 | 24960547900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 355 | 20240223 | 152700 | 24960547900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 356 | 20240223 | 152600 | 24960547900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 357 | 20240223 | 152500 | 24960547900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 358 | 20240223 | 152400 | 24960547900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 359 | 20240223 | 152300 | 24960547900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 360 | 20240223 | 152200 | 24960547900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 361 | 20240223 | 152100 | 24960547900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 362 | 20240223 | 152000 | 24960547900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 363 | 20240223 | 151900 | 24960547900 | 47200 | 47300 | 47650 | 47050 | 23019 |
| 364 | 20240223 | 151800 | 23869778350 | 47300 | 46950 | 47350 | 46950 | 14205 |
| 365 | 20240223 | 151700 | 23198973100 | 46950 | 46750 | 47300 | 46700 | 19477 |
| 366 | 20240223 | 151600 | 22283333200 | 46700 | 46600 | 46750 | 46500 | 11359 |
| 367 | 20240223 | 151500 | 21753614550 | 46550 | 46350 | 46600 | 46300 | 5654 |
| 368 | 20240223 | 151400 | 21490667900 | 46300 | 46200 | 46500 | 46100 | 12812 |
| 369 | 20240223 | 151300 | 20896602250 | 46150 | 46100 | 46350 | 46100 | 10030 |
| 370 | 20240223 | 151200 | 20433067850 | 46150 | 45800 | 46150 | 45800 | 8531 |
| 371 | 20240223 | 151100 | 20040616950 | 45800 | 45800 | 46250 | 45700 | 19492 |
| 372 | 20240223 | 151000 | 19144267750 | 45850 | 45750 | 45850 | 45500 | 8605 |
| 373 | 20240223 | 150900 | 18750537350 | 45800 | 45450 | 45800 | 45300 | 10110 |
| 374 | 20240223 | 150800 | 18289838600 | 45450 | 45650 | 45650 | 45400 | 4492 |
| 375 | 20240223 | 150700 | 18085428050 | 45650 | 45300 | 45650 | 45250 | 7143 |
| 376 | 20240223 | 150600 | 17760174850 | 45250 | 45300 | 45350 | 45000 | 5801 |
| 377 | 20240223 | 150500 | 17498397250 | 45350 | 45300 | 45500 | 45050 | 5715 |
| 378 | 20240223 | 150400 | 17240072100 | 45500 | 45500 | 45700 | 45300 | 14326 |
| 379 | 20240223 | 150300 | 16587759550 | 45550 | 45150 | 45700 | 45050 | 17590 |
| 380 | 20240223 | 150200 | 15787872450 | 45150 | 44950 | 45450 | 44850 | 23021 |
| 381 | 20240223 | 150100 | 14748186950 | 45000 | 44100 | 45000 | 44050 | 22849 |
| 382 | 20240223 | 150000 | 13726175350 | 44150 | 44250 | 44300 | 44150 | 837 |
| 383 | 20240223 | 145900 | 13689158650 | 44250 | 44250 | 44250 | 44200 | 988 |
| 384 | 20240223 | 145800 | 13645445700 | 44250 | 44250 | 44250 | 44200 | 1420 |
| 385 | 20240223 | 145700 | 13582629400 | 44250 | 44100 | 44250 | 44100 | 482 |
| 386 | 20240223 | 145600 | 13561336800 | 44100 | 44150 | 44150 | 44100 | 347 |
| 387 | 20240223 | 145500 | 13546025850 | 44150 | 44050 | 44200 | 44050 | 1114 |
| 388 | 20240223 | 145400 | 13496850600 | 44000 | 44100 | 44150 | 44000 | 685 |
| 389 | 20240223 | 145300 | 13466675200 | 44150 | 44100 | 44200 | 44100 | 292 |
| 390 | 20240223 | 145200 | 13453781100 | 44100 | 44200 | 44250 | 44000 | 950 |
| 391 | 20240223 | 145100 | 13411874800 | 44250 | 44150 | 44250 | 44000 | 773 |
| 392 | 20240223 | 145000 | 13377788350 | 44200 | 44150 | 44200 | 44050 | 939 |
| 393 | 20240223 | 144900 | 13336339650 | 44150 | 44300 | 44300 | 44050 | 1020 |
| 394 | 20240223 | 144800 | 13291325500 | 44200 | 44450 | 44450 | 44150 | 2273 |
| 395 | 20240223 | 144700 | 13190512250 | 44450 | 44150 | 44500 | 44150 | 6241 |
| 396 | 20240223 | 144600 | 12913438950 | 44200 | 44050 | 44200 | 44050 | 1721 |
| 397 | 20240223 | 144500 | 12837449350 | 44100 | 44100 | 44150 | 44050 | 1373 |
| 398 | 20240223 | 144400 | 12776872450 | 43800 | 44050 | 44100 | 43800 | 1735 |
| 399 | 20240223 | 144300 | 12700526400 | 44100 | 43850 | 44200 | 43800 | 2276 |
| 400 | 20240223 | 144200 | 12600231900 | 43850 | 43600 | 43950 | 43600 | 1841 |
| 401 | 20240223 | 144100 | 12519568600 | 43600 | 43300 | 43600 | 43300 | 1199 |
| 402 | 20240223 | 144000 | 12467457650 | 43300 | 43250 | 43300 | 43150 | 425 |
| 403 | 20240223 | 143900 | 12449074650 | 43250 | 43150 | 43250 | 43150 | 244 |
| 404 | 20240223 | 143800 | 12438532450 | 43150 | 43200 | 43250 | 43050 | 363 |
| 405 | 20240223 | 143700 | 12422898050 | 43250 | 43250 | 43250 | 43000 | 458 |
| 406 | 20240223 | 143600 | 12403155250 | 43200 | 43250 | 43300 | 43200 | 234 |
| 407 | 20240223 | 143500 | 12393041000 | 43250 | 43200 | 43250 | 43200 | 28 |
| 408 | 20240223 | 143400 | 12391831100 | 43200 | 43250 | 43300 | 42950 | 1056 |
| 409 | 20240223 | 143300 | 12346317650 | 43250 | 43300 | 43300 | 43200 | 218 |
| 410 | 20240223 | 143200 | 12336894850 | 43250 | 43300 | 43300 | 43250 | 158 |
| 411 | 20240223 | 143100 | 12330056700 | 43350 | 43300 | 43350 | 43300 | 25 |
| 412 | 20240223 | 143000 | 12328973050 | 43300 | 43250 | 43300 | 43200 | 196 |
| 413 | 20240223 | 142900 | 12320493600 | 43250 | 43300 | 43350 | 43250 | 92 |
| 414 | 20240223 | 142800 | 12316510100 | 43300 | 43450 | 43450 | 43300 | 894 |
| 415 | 20240223 | 142700 | 12277750050 | 43500 | 43450 | 43550 | 43400 | 225 |
| 416 | 20240223 | 142600 | 12267966050 | 43500 | 43400 | 43500 | 43400 | 42 |
| 417 | 20240223 | 142500 | 12266140700 | 43400 | 43450 | 43450 | 43400 | 131 |
| 418 | 20240223 | 142400 | 12260449800 | 43450 | 43450 | 43500 | 43400 | 556 |
| 419 | 20240223 | 142300 | 12236296100 | 43450 | 43450 | 43450 | 43350 | 64 |
| 420 | 20240223 | 142200 | 12233515450 | 43450 | 43400 | 43450 | 43350 | 156 |
| 421 | 20240223 | 142100 | 12226747550 | 43400 | 43400 | 43400 | 43350 | 149 |
| 422 | 20240223 | 142000 | 12220285450 | 43300 | 43350 | 43400 | 43300 | 267 |
| 423 | 20240223 | 141900 | 12208704800 | 43300 | 43300 | 43400 | 43300 | 167 |
| 424 | 20240223 | 141800 | 12201473400 | 43350 | 43350 | 43350 | 43250 | 531 |
| 425 | 20240223 | 141700 | 12178476500 | 43350 | 43300 | 43400 | 43250 | 455 |
| 426 | 20240223 | 141600 | 12158760500 | 43350 | 43300 | 43400 | 43250 | 179 |
| 427 | 20240223 | 141500 | 12151005800 | 43300 | 43200 | 43300 | 43200 | 192 |
| 428 | 20240223 | 141400 | 12142702300 | 43250 | 43150 | 43250 | 43150 | 177 |
| 429 | 20240223 | 141300 | 12135054800 | 43150 | 43100 | 43150 | 43050 | 112 |
| 430 | 20240223 | 141200 | 12130226550 | 43100 | 43000 | 43100 | 42950 | 231 |
| 431 | 20240223 | 141100 | 12120287900 | 43000 | 42950 | 43050 | 42950 | 159 |
| 432 | 20240223 | 141000 | 12113448100 | 42950 | 42750 | 42950 | 42750 | 496 |
| 433 | 20240223 | 140900 | 12092210400 | 42750 | 42750 | 42800 | 42700 | 266 |
| 434 | 20240223 | 140800 | 12080839250 | 42800 | 42800 | 42850 | 42750 | 416 |
| 435 | 20240223 | 140700 | 12063036050 | 42800 | 42650 | 42800 | 42650 | 30 |
| 436 | 20240223 | 140600 | 12061753900 | 42600 | 42550 | 42650 | 42500 | 820 |
| 437 | 20240223 | 140500 | 12026859950 | 42500 | 42550 | 42550 | 42500 | 914 |
| 438 | 20240223 | 140400 | 11987997300 | 42500 | 42550 | 42550 | 42500 | 256 |
| 439 | 20240223 | 140300 | 11977105550 | 42550 | 42550 | 42550 | 42500 | 418 |
| 440 | 20240223 | 140200 | 11959336750 | 42550 | 42600 | 42600 | 42500 | 419 |
| 441 | 20240223 | 140100 | 11941507300 | 42550 | 42550 | 42650 | 42550 | 599 |
| 442 | 20240223 | 140000 | 11916009350 | 42600 | 42700 | 42750 | 42600 | 914 |
| 443 | 20240223 | 135900 | 11877023850 | 42700 | 42750 | 42800 | 42700 | 158 |
| 444 | 20240223 | 135800 | 11870270600 | 42800 | 42700 | 42800 | 42700 | 247 |
| 445 | 20240223 | 135700 | 11859716850 | 42750 | 42750 | 42750 | 42700 | 118 |
| 446 | 20240223 | 135600 | 11854673200 | 42750 | 42750 | 42750 | 42700 | 51 |
| 447 | 20240223 | 135500 | 11852494450 | 42750 | 42750 | 42800 | 42600 | 343 |
| 448 | 20240223 | 135400 | 11837856600 | 42650 | 42700 | 42800 | 42650 | 618 |
| 449 | 20240223 | 135300 | 11811472700 | 42700 | 42800 | 42850 | 42700 | 320 |
| 450 | 20240223 | 135200 | 11797798600 | 42850 | 42750 | 42850 | 42750 | 126 |
| 451 | 20240223 | 135100 | 11792401400 | 42750 | 42750 | 42850 | 42750 | 146 |
| 452 | 20240223 | 135000 | 11786153750 | 42750 | 42700 | 42800 | 42700 | 263 |
| 453 | 20240223 | 134900 | 11774917150 | 42800 | 42800 | 42850 | 42700 | 605 |
| 454 | 20240223 | 134800 | 11749043000 | 42850 | 43000 | 43000 | 42800 | 715 |
| 455 | 20240223 | 134700 | 11718405050 | 43000 | 42900 | 43000 | 42900 | 135 |
| 456 | 20240223 | 134600 | 11712605750 | 42950 | 42950 | 43000 | 42900 | 108 |
| 457 | 20240223 | 134500 | 11707968050 | 43000 | 42900 | 43000 | 42900 | 163 |
| 458 | 20240223 | 134400 | 11700971550 | 42950 | 42900 | 42950 | 42900 | 65 |
| 459 | 20240223 | 134300 | 11698182050 | 42800 | 42950 | 43000 | 42800 | 420 |
| 460 | 20240223 | 134200 | 11680173450 | 42850 | 42850 | 43000 | 42850 | 82 |
| 461 | 20240223 | 134100 | 11676658850 | 42850 | 42900 | 42950 | 42850 | 332 |
| 462 | 20240223 | 134000 | 11662419050 | 42900 | 42850 | 42950 | 42850 | 295 |
| 463 | 20240223 | 133900 | 11649757400 | 42900 | 43000 | 43000 | 42850 | 143 |
| 464 | 20240223 | 133800 | 11643622250 | 42900 | 42950 | 42950 | 42850 | 481 |
| 465 | 20240223 | 133700 | 11622993850 | 42900 | 42950 | 43050 | 42900 | 279 |
| 466 | 20240223 | 133600 | 11611008900 | 42950 | 42950 | 43000 | 42950 | 334 |
| 467 | 20240223 | 133500 | 11596663450 | 43000 | 42900 | 43000 | 42900 | 144 |
| 468 | 20240223 | 133400 | 11590474150 | 42900 | 42900 | 42950 | 42900 | 95 |
| 469 | 20240223 | 133300 | 11586398200 | 43000 | 42950 | 43000 | 42900 | 156 |
| 470 | 20240223 | 133200 | 11579693300 | 42950 | 43050 | 43050 | 42900 | 1091 |
| 471 | 20240223 | 133100 | 11532819950 | 43000 | 42950 | 43050 | 42950 | 231 |
| 472 | 20240223 | 133000 | 11522886700 | 42950 | 42950 | 42950 | 42900 | 243 |
| 473 | 20240223 | 132900 | 11512450700 | 42950 | 42900 | 43000 | 42900 | 280 |
| 474 | 20240223 | 132800 | 11500425800 | 42850 | 43050 | 43050 | 42800 | 454 |
| 475 | 20240223 | 132700 | 11480946200 | 43050 | 42950 | 43050 | 42950 | 433 |
| 476 | 20240223 | 132600 | 11462333500 | 42950 | 42850 | 42950 | 42650 | 669 |
| 477 | 20240223 | 132500 | 11433723300 | 42850 | 43200 | 43200 | 42800 | 1404 |
| 478 | 20240223 | 132400 | 11373349800 | 43200 | 43200 | 43200 | 43150 | 253 |
| 479 | 20240223 | 132300 | 11362423600 | 43150 | 43100 | 43150 | 43100 | 256 |
| 480 | 20240223 | 132200 | 11351378750 | 43150 | 43150 | 43150 | 43050 | 204 |
| 481 | 20240223 | 132100 | 11342586850 | 43150 | 43200 | 43200 | 43150 | 117 |
| 482 | 20240223 | 132000 | 11337537200 | 43250 | 43050 | 43250 | 43000 | 1265 |
| 483 | 20240223 | 131900 | 11283108600 | 43050 | 43250 | 43250 | 43050 | 941 |
| 484 | 20240223 | 131800 | 11242519000 | 43300 | 43150 | 43300 | 43150 | 223 |
| 485 | 20240223 | 131700 | 11232890500 | 43200 | 43350 | 43350 | 43150 | 601 |
| 486 | 20240223 | 131600 | 11206915150 | 43250 | 43300 | 43350 | 43250 | 185 |
| 487 | 20240223 | 131500 | 11198904400 | 43300 | 43450 | 43500 | 43300 | 585 |
| 488 | 20240223 | 131400 | 11173559600 | 43450 | 43450 | 43500 | 43400 | 96 |
| 489 | 20240223 | 131300 | 11169388250 | 43250 | 43250 | 43250 | 43250 | 31 |
| 490 | 20240223 | 131200 | 11168047500 | 43200 | 43650 | 43650 | 43200 | 1733 |
| 491 | 20240223 | 131100 | 11092865450 | 43650 | 43650 | 43700 | 43550 | 565 |
| 492 | 20240223 | 131000 | 11068213000 | 43650 | 43600 | 43750 | 43600 | 38 |
| 493 | 20240223 | 130900 | 11066555250 | 43600 | 43650 | 43650 | 43550 | 117 |
| 494 | 20240223 | 130800 | 11061453950 | 43750 | 43700 | 43750 | 43550 | 450 |
| 495 | 20240223 | 130700 | 11041822550 | 43700 | 43800 | 43850 | 43700 | 615 |
| 496 | 20240223 | 130600 | 11014895100 | 43800 | 43700 | 43800 | 43700 | 208 |
| 497 | 20240223 | 130500 | 11005789000 | 43700 | 43650 | 43700 | 43650 | 59 |
| 498 | 20240223 | 130400 | 11003212550 | 43700 | 43650 | 43700 | 43600 | 55 |
| 499 | 20240223 | 130300 | 11000810350 | 43700 | 43650 | 43750 | 43600 | 457 |
| 500 | 20240223 | 130200 | 10980831500 | 43650 | 43650 | 43700 | 43650 | 39 |
| 501 | 20240223 | 130100 | 10979128000 | 43700 | 43650 | 43750 | 43650 | 127 |
| 502 | 20240223 | 130000 | 10973578000 | 43700 | 43700 | 43750 | 43600 | 233 |
| 503 | 20240223 | 125900 | 10963409450 | 43650 | 43600 | 43650 | 43600 | 32 |
| 504 | 20240223 | 125800 | 10962013450 | 43600 | 43600 | 43600 | 43600 | 41 |
| 505 | 20240223 | 125700 | 10960225850 | 43650 | 43600 | 43700 | 43550 | 414 |
| 506 | 20240223 | 125600 | 10942170100 | 43550 | 43550 | 43550 | 43500 | 348 |
| 507 | 20240223 | 125500 | 10927019400 | 43550 | 43500 | 43550 | 43500 | 101 |
| 508 | 20240223 | 125400 | 10922622900 | 43500 | 43600 | 43600 | 43450 | 528 |
| 509 | 20240223 | 125300 | 10899640550 | 43600 | 43700 | 43750 | 43550 | 303 |
| 510 | 20240223 | 125200 | 10886416200 | 43700 | 43650 | 43700 | 43650 | 48 |
| 511 | 20240223 | 125100 | 10884320700 | 43650 | 43600 | 43700 | 43600 | 102 |
| 512 | 20240223 | 125000 | 10879870650 | 43600 | 43650 | 43650 | 43550 | 111 |
| 513 | 20240223 | 124900 | 10875029900 | 43650 | 43650 | 43700 | 43650 | 105 |
| 514 | 20240223 | 124800 | 10870445800 | 43650 | 43650 | 43700 | 43600 | 197 |
| 515 | 20240223 | 124700 | 10861853400 | 43650 | 43750 | 43750 | 43600 | 230 |
| 516 | 20240223 | 124600 | 10851819250 | 43600 | 43500 | 43600 | 43500 | 350 |
| 517 | 20240223 | 124500 | 10836575250 | 43550 | 43550 | 43550 | 43350 | 138 |
| 518 | 20240223 | 124400 | 10830584900 | 43600 | 43500 | 43600 | 43350 | 248 |
| 519 | 20240223 | 124300 | 10819804350 | 43500 | 43500 | 43600 | 43450 | 362 |
| 520 | 20240223 | 124200 | 10804055050 | 43500 | 43550 | 43550 | 43450 | 202 |
| 521 | 20240223 | 124100 | 10795269300 | 43500 | 43500 | 43600 | 43400 | 280 |
| 522 | 20240223 | 124000 | 10783112500 | 43500 | 43350 | 43800 | 43300 | 303 |
| 523 | 20240223 | 123900 | 10769941050 | 43300 | 43600 | 43900 | 43300 | 2097 |
| 524 | 20240223 | 123800 | 10678711750 | 43550 | 43900 | 44000 | 43550 | 1156 |
| 525 | 20240223 | 123700 | 10628147900 | 43900 | 44050 | 44050 | 43900 | 111 |
| 526 | 20240223 | 123600 | 10623268750 | 44100 | 43750 | 44100 | 43750 | 442 |
| 527 | 20240223 | 123500 | 10603880700 | 43750 | 43850 | 43950 | 43750 | 319 |
| 528 | 20240223 | 123400 | 10589888400 | 43850 | 44100 | 44100 | 43850 | 1440 |
| 529 | 20240223 | 123300 | 10526598050 | 44100 | 44200 | 44300 | 44050 | 1144 |
| 530 | 20240223 | 123200 | 10476055750 | 44250 | 44300 | 44300 | 44200 | 181 |
| 531 | 20240223 | 123100 | 10468046500 | 44200 | 44200 | 44350 | 44050 | 1530 |
| 532 | 20240223 | 123000 | 10400317450 | 44200 | 44000 | 44300 | 44000 | 952 |
| 533 | 20240223 | 122900 | 10358198000 | 44250 | 44200 | 44250 | 44100 | 884 |
| 534 | 20240223 | 122800 | 10319128850 | 44200 | 44150 | 44250 | 44150 | 1112 |
| 535 | 20240223 | 122700 | 10269960850 | 44200 | 44100 | 44200 | 44100 | 393 |
| 536 | 20240223 | 122600 | 10252601300 | 44050 | 44100 | 44100 | 43950 | 427 |
| 537 | 20240223 | 122500 | 10233781400 | 44050 | 44050 | 44100 | 43950 | 1854 |
| 538 | 20240223 | 122400 | 10152185200 | 43950 | 44100 | 44100 | 43950 | 105 |
| 539 | 20240223 | 122300 | 10147561550 | 44100 | 44100 | 44100 | 43900 | 698 |
| 540 | 20240223 | 122200 | 10116867700 | 44100 | 44200 | 44200 | 44100 | 254 |
| 541 | 20240223 | 122100 | 10105656200 | 44150 | 44150 | 44200 | 44150 | 175 |
| 542 | 20240223 | 122000 | 10097922550 | 44200 | 44200 | 44200 | 44150 | 234 |
| 543 | 20240223 | 121900 | 10087581650 | 44200 | 44100 | 44200 | 44100 | 590 |
| 544 | 20240223 | 121800 | 10061513850 | 44100 | 44200 | 44200 | 44100 | 374 |
| 545 | 20240223 | 121700 | 10044995950 | 44200 | 44000 | 44200 | 44000 | 934 |
| 546 | 20240223 | 121600 | 10003817550 | 44000 | 43950 | 44000 | 43950 | 1017 |
| 547 | 20240223 | 121500 | 9959077400 | 43950 | 44000 | 44000 | 43900 | 108 |
| 548 | 20240223 | 121400 | 9954331000 | 43950 | 43900 | 43950 | 43900 | 338 |
| 549 | 20240223 | 121300 | 9939483700 | 43950 | 43950 | 44000 | 43950 | 279 |
| 550 | 20240223 | 121200 | 9927219950 | 43950 | 43950 | 44000 | 43900 | 670 |
| 551 | 20240223 | 121100 | 9897778100 | 43950 | 43800 | 44000 | 43800 | 955 |
| 552 | 20240223 | 121000 | 9855853800 | 43800 | 43800 | 43850 | 43750 | 719 |
| 553 | 20240223 | 120900 | 9824386550 | 43850 | 43800 | 43850 | 43700 | 593 |
| 554 | 20240223 | 120800 | 9798442650 | 43550 | 43850 | 43850 | 43550 | 454 |
| 555 | 20240223 | 120700 | 9778606950 | 43800 | 43850 | 43950 | 43800 | 416 |
| 556 | 20240223 | 120600 | 9760353500 | 43850 | 43750 | 43850 | 43700 | 653 |
| 557 | 20240223 | 120500 | 9731760050 | 43750 | 43650 | 43850 | 43600 | 826 |
| 558 | 20240223 | 120400 | 9695676300 | 43550 | 43850 | 43850 | 43500 | 840 |
| 559 | 20240223 | 120300 | 9659020400 | 43900 | 43950 | 43950 | 43900 | 229 |
| 560 | 20240223 | 120200 | 9648963850 | 43900 | 43950 | 44000 | 43900 | 234 |
| 561 | 20240223 | 120100 | 9638683750 | 43950 | 43900 | 43950 | 43800 | 195 |
| 562 | 20240223 | 120000 | 9630122450 | 43950 | 43900 | 43950 | 43800 | 212 |
| 563 | 20240223 | 115900 | 9620816100 | 43950 | 43950 | 43950 | 43900 | 264 |
| 564 | 20240223 | 115800 | 9609219300 | 43950 | 43850 | 43950 | 43850 | 150 |
| 565 | 20240223 | 115700 | 9602633900 | 43900 | 43950 | 43950 | 43750 | 550 |
| 566 | 20240223 | 115600 | 9578506050 | 43950 | 44000 | 44000 | 43950 | 175 |
| 567 | 20240223 | 115500 | 9570813550 | 44000 | 43850 | 44050 | 43850 | 1954 |
| 568 | 20240223 | 115400 | 9484961350 | 43800 | 43750 | 43800 | 43700 | 455 |
| 569 | 20240223 | 115300 | 9465071600 | 43800 | 43900 | 43900 | 43800 | 421 |
| 570 | 20240223 | 115200 | 9446608400 | 43900 | 43900 | 43900 | 43800 | 577 |
| 571 | 20240223 | 115100 | 9421309550 | 43900 | 43900 | 43900 | 43800 | 248 |
| 572 | 20240223 | 115000 | 9410424750 | 43950 | 43900 | 44000 | 43900 | 148 |
| 573 | 20240223 | 114900 | 9403925700 | 43900 | 43850 | 43900 | 43850 | 150 |
| 574 | 20240223 | 114800 | 9397348100 | 43850 | 44100 | 44100 | 43800 | 904 |
| 575 | 20240223 | 114700 | 9357624450 | 44100 | 44100 | 44100 | 44050 | 342 |
| 576 | 20240223 | 114600 | 9342558350 | 44100 | 44000 | 44100 | 44000 | 131 |
| 577 | 20240223 | 114500 | 9336788750 | 44050 | 44100 | 44100 | 43950 | 253 |
| 578 | 20240223 | 114400 | 9325643800 | 44100 | 43900 | 44150 | 43900 | 429 |
| 579 | 20240223 | 114300 | 9306728650 | 43900 | 44100 | 44150 | 43900 | 1302 |
| 580 | 20240223 | 114200 | 9249429250 | 44100 | 44150 | 44150 | 44100 | 327 |
| 581 | 20240223 | 114100 | 9235005700 | 44150 | 44000 | 44150 | 44000 | 567 |
| 582 | 20240223 | 114000 | 9210007550 | 44000 | 43950 | 44000 | 43950 | 170 |
| 583 | 20240223 | 113900 | 9202527650 | 44000 | 43950 | 44000 | 43950 | 142 |
| 584 | 20240223 | 113800 | 9196281950 | 43950 | 43850 | 43950 | 43850 | 408 |
| 585 | 20240223 | 113700 | 9178368100 | 43850 | 43800 | 43900 | 43750 | 296 |
| 586 | 20240223 | 113600 | 9165384050 | 43850 | 43850 | 43900 | 43700 | 515 |
| 587 | 20240223 | 113500 | 9142798850 | 43850 | 43800 | 43850 | 43650 | 179 |
| 588 | 20240223 | 113400 | 9134957100 | 43750 | 43700 | 43750 | 43650 | 750 |
| 589 | 20240223 | 113300 | 9102174400 | 43700 | 43750 | 43750 | 43650 | 1048 |
| 590 | 20240223 | 113200 | 9056384000 | 43750 | 43600 | 43800 | 43600 | 577 |
| 591 | 20240223 | 113100 | 9031169100 | 43750 | 43700 | 43950 | 43500 | 599 |
| 592 | 20240223 | 113000 | 9005041500 | 43700 | 44000 | 44000 | 43700 | 2591 |
| 593 | 20240223 | 112900 | 8891334500 | 43950 | 44000 | 44000 | 43900 | 938 |
| 594 | 20240223 | 112800 | 8850118800 | 44000 | 44250 | 44250 | 44000 | 1008 |
| 595 | 20240223 | 112700 | 8805619900 | 44250 | 44200 | 44250 | 44150 | 222 |
| 596 | 20240223 | 112600 | 8795804250 | 44200 | 44450 | 44450 | 44200 | 2796 |
| 597 | 20240223 | 112500 | 8671874050 | 44400 | 44450 | 44500 | 44350 | 2871 |
| 598 | 20240223 | 112400 | 8544279200 | 44450 | 44100 | 44450 | 44100 | 6107 |
| 599 | 20240223 | 112300 | 8273861650 | 44100 | 44050 | 44100 | 44000 | 365 |
| 600 | 20240223 | 112200 | 8257781350 | 44050 | 44100 | 44100 | 44000 | 646 |
| 601 | 20240223 | 112100 | 8229318900 | 44100 | 44000 | 44100 | 44000 | 607 |
| 602 | 20240223 | 112000 | 8202580850 | 44050 | 44150 | 44150 | 44050 | 542 |
| 603 | 20240223 | 111900 | 8178679150 | 44150 | 44000 | 44150 | 44000 | 921 |
| 604 | 20240223 | 111800 | 8138069550 | 44000 | 44150 | 44200 | 44000 | 2880 |
| 605 | 20240223 | 111700 | 8010932200 | 44150 | 44200 | 44200 | 44100 | 3061 |
| 606 | 20240223 | 111600 | 7875680850 | 44200 | 43900 | 44200 | 43800 | 3187 |
| 607 | 20240223 | 111500 | 7735464500 | 43900 | 43900 | 43900 | 43850 | 781 |
| 608 | 20240223 | 111400 | 7701188150 | 43850 | 43850 | 43900 | 43850 | 542 |
| 609 | 20240223 | 111300 | 7677396550 | 43900 | 43850 | 43900 | 43800 | 1024 |
| 610 | 20240223 | 111200 | 7632453350 | 43850 | 43850 | 43900 | 43800 | 831 |
| 611 | 20240223 | 111100 | 7596015000 | 43850 | 43800 | 43900 | 43750 | 1669 |
| 612 | 20240223 | 111000 | 7522806700 | 43850 | 43800 | 43850 | 43750 | 1159 |
| 613 | 20240223 | 110900 | 7472066550 | 43800 | 43750 | 43800 | 43650 | 227 |
| 614 | 20240223 | 110800 | 7462136000 | 43750 | 43600 | 43800 | 43600 | 1101 |
| 615 | 20240223 | 110700 | 7414042750 | 43600 | 43650 | 43650 | 43400 | 1074 |
| 616 | 20240223 | 110600 | 7367280250 | 43650 | 43700 | 43750 | 43650 | 512 |
| 617 | 20240223 | 110500 | 7344903200 | 43750 | 43750 | 43850 | 43550 | 1103 |
| 618 | 20240223 | 110400 | 7296679900 | 43750 | 43650 | 43800 | 43650 | 1211 |
| 619 | 20240223 | 110300 | 7243702100 | 43700 | 43700 | 43700 | 43550 | 902 |
| 620 | 20240223 | 110200 | 7204295100 | 43700 | 43350 | 43700 | 43350 | 1789 |
| 621 | 20240223 | 110100 | 7126434950 | 43350 | 43300 | 43350 | 43250 | 359 |
| 622 | 20240223 | 110000 | 7110889950 | 43300 | 43300 | 43300 | 43250 | 551 |
| 623 | 20240223 | 105900 | 7087042200 | 43250 | 43350 | 43350 | 43200 | 227 |
| 624 | 20240223 | 105800 | 7077223400 | 43300 | 43100 | 43350 | 43100 | 1698 |
| 625 | 20240223 | 105700 | 7003841550 | 43050 | 43000 | 43050 | 42900 | 64 |
| 626 | 20240223 | 105600 | 7001092000 | 43000 | 42900 | 43000 | 42850 | 937 |
| 627 | 20240223 | 105500 | 6960831200 | 42900 | 42950 | 42950 | 42900 | 265 |
| 628 | 20240223 | 105400 | 6949462600 | 42950 | 43000 | 43000 | 42950 | 197 |
| 629 | 20240223 | 105300 | 6940995950 | 43000 | 43000 | 43050 | 43000 | 241 |
| 630 | 20240223 | 105200 | 6930625800 | 43000 | 43000 | 43050 | 42950 | 213 |
| 631 | 20240223 | 105100 | 6921467200 | 42950 | 43050 | 43050 | 42950 | 142 |
| 632 | 20240223 | 105000 | 6915361000 | 43050 | 43100 | 43100 | 43000 | 1798 |
| 633 | 20240223 | 104900 | 6838023550 | 43100 | 43050 | 43200 | 43000 | 827 |
| 634 | 20240223 | 104800 | 6802377600 | 43050 | 43050 | 43050 | 43000 | 334 |
| 635 | 20240223 | 104700 | 6788005000 | 43050 | 42950 | 43050 | 42950 | 825 |
| 636 | 20240223 | 104600 | 6752538500 | 42950 | 42950 | 42950 | 42850 | 312 |
| 637 | 20240223 | 104500 | 6739140750 | 42950 | 42950 | 43000 | 42850 | 56 |
| 638 | 20240223 | 104400 | 6736736850 | 42950 | 42900 | 42950 | 42800 | 326 |
| 639 | 20240223 | 104300 | 6722753500 | 42900 | 42800 | 42900 | 42700 | 98 |
| 640 | 20240223 | 104200 | 6718559500 | 42800 | 42850 | 43000 | 42800 | 649 |
| 641 | 20240223 | 104100 | 6690711250 | 42850 | 42800 | 42850 | 42700 | 177 |
| 642 | 20240223 | 104000 | 6683131150 | 42800 | 42700 | 42800 | 42650 | 931 |
| 643 | 20240223 | 103900 | 6643335850 | 42700 | 42700 | 42750 | 42650 | 481 |
| 644 | 20240223 | 103800 | 6622801650 | 42750 | 42750 | 42800 | 42650 | 113 |
| 645 | 20240223 | 103700 | 6617972700 | 42800 | 42750 | 42800 | 42700 | 393 |
| 646 | 20240223 | 103600 | 6601175100 | 42700 | 42950 | 42950 | 42700 | 1071 |
| 647 | 20240223 | 103500 | 6555280000 | 42950 | 43000 | 43000 | 42900 | 619 |
| 648 | 20240223 | 103400 | 6528671700 | 43050 | 43000 | 43050 | 42900 | 762 |
| 649 | 20240223 | 103300 | 6495920550 | 42950 | 43000 | 43000 | 42900 | 366 |
| 650 | 20240223 | 103200 | 6480205300 | 43000 | 42950 | 43000 | 42900 | 512 |
| 651 | 20240223 | 103100 | 6458204500 | 42950 | 42900 | 43000 | 42850 | 1750 |
| 652 | 20240223 | 103000 | 6383043200 | 42850 | 42850 | 42850 | 42800 | 99 |
| 653 | 20240223 | 102900 | 6378802700 | 42850 | 42850 | 42850 | 42800 | 45 |
| 654 | 20240223 | 102800 | 6376875500 | 42850 | 42750 | 42850 | 42750 | 48 |
| 655 | 20240223 | 102700 | 6374821350 | 42750 | 42800 | 42850 | 42700 | 516 |
| 656 | 20240223 | 102600 | 6352751800 | 42850 | 42700 | 42850 | 42700 | 390 |
| 657 | 20240223 | 102500 | 6336069600 | 42750 | 42700 | 42750 | 42700 | 400 |
| 658 | 20240223 | 102400 | 6318973700 | 42700 | 42700 | 42800 | 42700 | 217 |
| 659 | 20240223 | 102300 | 6309707550 | 42700 | 42650 | 42800 | 42650 | 781 |
| 660 | 20240223 | 102200 | 6276329850 | 42650 | 42650 | 42700 | 42650 | 138 |
| 661 | 20240223 | 102100 | 6270439600 | 42650 | 42650 | 42700 | 42650 | 121 |
| 662 | 20240223 | 102000 | 6265278150 | 42650 | 42700 | 42700 | 42650 | 183 |
| 663 | 20240223 | 101900 | 6257468150 | 42750 | 42700 | 42800 | 42650 | 287 |
| 664 | 20240223 | 101800 | 6245213250 | 42700 | 42750 | 42750 | 42700 | 247 |
| 665 | 20240223 | 101700 | 6234661500 | 42700 | 42750 | 42900 | 42700 | 1119 |
| 666 | 20240223 | 101600 | 6186855850 | 42750 | 42800 | 42850 | 42750 | 583 |
| 667 | 20240223 | 101500 | 6161917850 | 42750 | 42750 | 42750 | 42750 | 158 |
| 668 | 20240223 | 101400 | 6155163350 | 42750 | 42900 | 42900 | 42750 | 609 |
| 669 | 20240223 | 101300 | 6129083900 | 42950 | 42950 | 42950 | 42900 | 454 |
| 670 | 20240223 | 101200 | 6109587800 | 42950 | 42900 | 43000 | 42900 | 813 |
| 671 | 20240223 | 101100 | 6074667000 | 42900 | 42950 | 42950 | 42850 | 420 |
| 672 | 20240223 | 101000 | 6056655250 | 42950 | 42800 | 42950 | 42700 | 524 |
| 673 | 20240223 | 100900 | 6034181300 | 42750 | 42600 | 42750 | 42550 | 361 |
| 674 | 20240223 | 100800 | 6018791250 | 42650 | 42600 | 42650 | 42550 | 165 |
| 675 | 20240223 | 100700 | 6011763100 | 42550 | 42500 | 42550 | 42500 | 68 |
| 676 | 20240223 | 100600 | 6008870500 | 42500 | 42600 | 42600 | 42400 | 96 |
| 677 | 20240223 | 100500 | 6004798350 | 42400 | 42450 | 42650 | 42400 | 367 |
| 678 | 20240223 | 100400 | 5989189400 | 42400 | 42450 | 42500 | 42400 | 163 |
| 679 | 20240223 | 100300 | 5982270450 | 42450 | 42550 | 42600 | 42450 | 1081 |
| 680 | 20240223 | 100200 | 5936338600 | 42600 | 42600 | 42650 | 42550 | 391 |
| 681 | 20240223 | 100100 | 5919677050 | 42600 | 42700 | 42700 | 42600 | 1184 |
| 682 | 20240223 | 100000 | 5869155350 | 42750 | 42800 | 42800 | 42700 | 168 |
| 683 | 20240223 | 095900 | 5861973150 | 42800 | 42750 | 42800 | 42700 | 354 |
| 684 | 20240223 | 095800 | 5846840800 | 42800 | 42800 | 42850 | 42700 | 442 |
| 685 | 20240223 | 095700 | 5827951350 | 42850 | 43000 | 43000 | 42800 | 1169 |
| 686 | 20240223 | 095600 | 5777840900 | 43000 | 42950 | 43000 | 42850 | 269 |
| 687 | 20240223 | 095500 | 5766293550 | 42950 | 42800 | 42950 | 42750 | 843 |
| 688 | 20240223 | 095400 | 5730174150 | 42800 | 42700 | 42800 | 42700 | 142 |
| 689 | 20240223 | 095300 | 5724101650 | 42700 | 42700 | 42750 | 42600 | 494 |
| 690 | 20240223 | 095200 | 5703016450 | 42700 | 42650 | 42700 | 42600 | 560 |
| 691 | 20240223 | 095100 | 5679127450 | 42650 | 42600 | 42700 | 42550 | 671 |
| 692 | 20240223 | 095000 | 5650533250 | 42650 | 42500 | 42650 | 42350 | 879 |
| 693 | 20240223 | 094900 | 5613143950 | 42500 | 42150 | 42500 | 42100 | 1085 |
| 694 | 20240223 | 094800 | 5567212100 | 42200 | 42200 | 42200 | 42100 | 1077 |
| 695 | 20240223 | 094700 | 5521834600 | 42150 | 42250 | 42300 | 42150 | 1182 |
| 696 | 20240223 | 094600 | 5471959000 | 42200 | 42300 | 42350 | 42100 | 2135 |
| 697 | 20240223 | 094500 | 5381817000 | 42300 | 42350 | 42350 | 42300 | 618 |
| 698 | 20240223 | 094400 | 5355651950 | 42350 | 42350 | 42400 | 42300 | 787 |
| 699 | 20240223 | 094300 | 5322333350 | 42350 | 42300 | 42350 | 42250 | 505 |
| 700 | 20240223 | 094200 | 5300969200 | 42300 | 42350 | 42350 | 42250 | 930 |
| 701 | 20240223 | 094100 | 5261665950 | 42350 | 42250 | 42400 | 42250 | 1110 |
| 702 | 20240223 | 094000 | 5214704000 | 42250 | 42200 | 42300 | 42150 | 591 |
| 703 | 20240223 | 093900 | 5189755300 | 42200 | 42200 | 42350 | 42050 | 1659 |
| 704 | 20240223 | 093800 | 5119759400 | 42050 | 42100 | 42300 | 42000 | 2463 |
| 705 | 20240223 | 093700 | 5016236050 | 42050 | 42100 | 42300 | 42050 | 1448 |
| 706 | 20240223 | 093600 | 4955272150 | 42400 | 42150 | 42400 | 42050 | 2843 |
| 707 | 20240223 | 093500 | 4835520350 | 42150 | 42300 | 42400 | 42150 | 1689 |
| 708 | 20240223 | 093400 | 4764225500 | 42250 | 42400 | 42400 | 42250 | 657 |
| 709 | 20240223 | 093300 | 4736436250 | 42450 | 42300 | 42450 | 42150 | 4323 |
| 710 | 20240223 | 093200 | 4554009550 | 42250 | 42550 | 42550 | 42250 | 1502 |
| 711 | 20240223 | 093100 | 4490290450 | 42550 | 42500 | 42600 | 42500 | 196 |
| 712 | 20240223 | 093000 | 4481958200 | 42500 | 42400 | 42500 | 42200 | 1704 |
| 713 | 20240223 | 092900 | 4409818250 | 42400 | 42650 | 42650 | 42400 | 1284 |
| 714 | 20240223 | 092800 | 4355322300 | 42550 | 42450 | 42700 | 42450 | 1058 |
| 715 | 20240223 | 092700 | 4310284600 | 42400 | 42450 | 42500 | 42400 | 1548 |
| 716 | 20240223 | 092600 | 4244574600 | 42450 | 42600 | 42700 | 42450 | 1203 |
| 717 | 20240223 | 092500 | 4193428500 | 42550 | 42600 | 42700 | 42450 | 1785 |
| 718 | 20240223 | 092400 | 4117525200 | 42750 | 42550 | 42750 | 42500 | 2013 |
| 719 | 20240223 | 092300 | 4031826000 | 42500 | 42600 | 42750 | 42500 | 3612 |
| 720 | 20240223 | 092200 | 3878014800 | 42550 | 42800 | 42800 | 42550 | 2638 |
| 721 | 20240223 | 092100 | 3765475700 | 42800 | 42750 | 42800 | 42650 | 1230 |
| 722 | 20240223 | 092000 | 3712897500 | 42800 | 43050 | 43100 | 42750 | 1483 |
| 723 | 20240223 | 091900 | 3649198600 | 43100 | 42900 | 43100 | 42700 | 1926 |
| 724 | 20240223 | 091800 | 3566634200 | 42900 | 42650 | 42900 | 42550 | 3257 |
| 725 | 20240223 | 091700 | 3427756100 | 42700 | 42800 | 43200 | 42650 | 2897 |
| 726 | 20240223 | 091600 | 3303734000 | 42700 | 43100 | 43100 | 42700 | 7816 |
| 727 | 20240223 | 091500 | 2967890650 | 43100 | 43450 | 43500 | 43100 | 3642 |
| 728 | 20240223 | 091400 | 2810374100 | 43400 | 43450 | 43550 | 43300 | 838 |
| 729 | 20240223 | 091300 | 2773966350 | 43250 | 43300 | 43450 | 43250 | 2671 |
| 730 | 20240223 | 091200 | 2658272950 | 43300 | 43600 | 43700 | 43300 | 3877 |
| 731 | 20240223 | 091100 | 2489694050 | 43550 | 43550 | 43700 | 43500 | 4551 |
| 732 | 20240223 | 091000 | 2291367200 | 43550 | 43750 | 43850 | 43550 | 3329 |
| 733 | 20240223 | 090900 | 2146265700 | 43750 | 43800 | 43950 | 43750 | 723 |
| 734 | 20240223 | 090800 | 2114573200 | 43750 | 43600 | 44000 | 43600 | 1813 |
| 735 | 20240223 | 090700 | 2035211650 | 43650 | 44000 | 44000 | 43600 | 2245 |
| 736 | 20240223 | 090600 | 1936842500 | 43950 | 44000 | 44300 | 43950 | 4446 |
| 737 | 20240223 | 090500 | 1740720950 | 44000 | 43950 | 44050 | 43750 | 2773 |
| 738 | 20240223 | 090400 | 1618701050 | 43900 | 43700 | 44100 | 43500 | 3069 |
| 739 | 20240223 | 090300 | 1484248950 | 43700 | 44100 | 44150 | 43700 | 3252 |
| 740 | 20240223 | 090200 | 1341659350 | 44100 | 43300 | 44100 | 43300 | 4412 |
| 741 | 20240223 | 090100 | 1148896150 | 43300 | 44300 | 44500 | 43300 | 11397 |
| 742 | 20240223 | 090000 | 648890700 | 44350 | 44350 | 44550 | 44250 | 14607 |